Globaldata (DATA) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Globaldata

Date Open High Low Close* Volume
08/02/2013 248.21p 251.43p 246.43p 246.43p 12010
07/02/2013 248.21p 257.14p 248.21p 248.21p 2579
06/02/2013 248.21p 253.57p 248.21p 248.21p 1571
05/02/2013 250.00p 256.43p 247.14p 248.21p 2934
04/02/2013 241.07p 250.00p 238.09p 250.00p 73389
01/02/2013 239.29p 242.86p 237.50p 237.50p 14205
31/01/2013 250.00p 250.00p 228.57p 239.29p 9945
30/01/2013 251.79p 254.29p 242.86p 250.00p 27967
29/01/2013 253.57p 258.43p 246.43p 251.79p 8181
28/01/2013 253.57p 253.57p 246.43p 253.57p 1620
25/01/2013 253.57p 253.57p 249.29p 253.57p 140
24/01/2013 253.57p 253.57p 246.43p 253.57p 2884
23/01/2013 253.57p 256.43p 246.43p 253.57p 4502
22/01/2013 257.14p 257.14p 246.43p 253.57p 18665
21/01/2013 257.14p 262.00p 250.71p 257.14p 19459
18/01/2013 257.14p 262.00p 257.14p 257.14p 4987
17/01/2013 257.14p 262.00p 250.00p 257.14p 7858
16/01/2013 258.93p 265.71p 253.57p 257.14p 5169
15/01/2013 262.50p 267.86p 253.57p 258.93p 20823
14/01/2013 241.07p 267.86p 241.07p 262.50p 141250
11/01/2013 223.21p 242.86p 223.21p 239.29p 400710
10/01/2013 223.21p 228.57p 221.61p 223.21p 127528
09/01/2013 223.21p 225.00p 223.21p 223.21p 4200
08/01/2013 211.61p 225.00p 211.61p 223.21p 9848
07/01/2013 208.93p 214.29p 207.86p 211.61p 6933
04/01/2013 208.93p 213.75p 208.93p 208.93p 289
03/01/2013 207.14p 213.75p 203.75p 208.93p 6093
02/01/2013 207.14p 213.57p 202.86p 207.14p 742
31/12/2012 207.14p 207.14p 202.86p 207.14p 0
28/12/2012 207.14p 207.14p 202.86p 207.14p 212
27/12/2012 207.14p 213.57p 200.00p 207.14p 1418
24/12/2012 207.14p 207.14p 200.29p 207.14p 237
21/12/2012 207.14p 207.14p 200.29p 207.14p 57
20/12/2012 207.14p 207.14p 202.86p 207.14p 1839
19/12/2012 207.14p 214.29p 203.57p 207.14p 2424
18/12/2012 207.14p 214.29p 202.14p 207.14p 26461
17/12/2012 196.43p 208.93p 196.43p 208.93p 11525
14/12/2012 196.43p 200.00p 195.36p 196.43p 6480
13/12/2012 196.43p 199.29p 192.86p 196.43p 17282
12/12/2012 196.43p 196.43p 195.36p 196.43p 980
11/12/2012 196.43p 198.57p 196.43p 196.43p 3640
10/12/2012 196.43p 196.43p 194.29p 196.43p 154
07/12/2012 196.43p 200.00p 192.86p 196.43p 7572
06/12/2012 196.43p 196.43p 194.29p 196.43p 1068
05/12/2012 196.43p 196.43p 191.07p 196.43p 60743
04/12/2012 196.43p 198.21p 192.86p 196.43p 6066
03/12/2012 196.43p 196.43p 192.86p 196.43p 3246
30/11/2012 196.43p 196.43p 196.43p 196.43p 478
29/11/2012 196.43p 196.79p 194.64p 196.43p 12584
28/11/2012 196.43p 196.43p 194.64p 196.43p 0
27/11/2012 196.43p 196.43p 194.64p 196.43p 599
26/11/2012 196.43p 197.14p 193.57p 196.43p 8899
23/11/2012 196.43p 197.32p 194.64p 196.43p 2639
22/11/2012 196.43p 197.86p 192.86p 196.43p 28304
21/11/2012 192.86p 200.00p 187.14p 196.43p 17297
20/11/2012 192.86p 198.21p 192.86p 192.86p 19908
19/11/2012 192.86p 198.21p 188.10p 192.86p 12567
16/11/2012 194.64p 198.50p 192.86p 192.86p 7062
15/11/2012 194.64p 196.43p 182.78p 194.64p 19835
14/11/2012 194.64p 194.64p 189.29p 194.64p 490
13/11/2012 194.64p 198.50p 194.64p 194.64p 252
12/11/2012 192.86p 198.50p 190.00p 194.64p 17858
09/11/2012 187.50p 192.86p 187.50p 192.86p 6060
08/11/2012 183.93p 187.50p 183.93p 187.50p 9068
07/11/2012 187.50p 190.09p 182.14p 183.93p 20834
06/11/2012 187.50p 190.68p 182.14p 187.50p 0
05/11/2012 187.50p 190.68p 182.14p 187.50p 2730
02/11/2012 187.50p 191.07p 185.36p 187.50p 833
01/11/2012 183.93p 191.96p 182.14p 187.50p 19131
31/10/2012 183.93p 189.29p 177.68p 183.93p 63698
30/10/2012 175.00p 185.57p 175.00p 183.93p 1186
29/10/2012 175.00p 178.21p 174.11p 175.00p 0
26/10/2012 174.11p 178.21p 174.11p 175.00p 1611
25/10/2012 171.43p 174.11p 169.05p 174.11p 1306
24/10/2012 171.43p 171.43p 169.05p 171.43p 55
23/10/2012 171.43p 171.43p 169.05p 171.43p 4410
22/10/2012 171.43p 171.43p 171.43p 171.43p 1640
19/10/2012 171.43p 175.00p 171.43p 171.43p 5180
18/10/2012 171.43p 171.43p 169.05p 171.43p 1375
17/10/2012 171.43p 173.57p 169.05p 171.43p 10538
16/10/2012 171.43p 171.43p 169.05p 171.43p 16234
15/10/2012 171.43p 171.43p 169.05p 171.43p 14070
12/10/2012 171.43p 171.43p 169.05p 171.43p 673
11/10/2012 171.43p 171.43p 167.86p 171.43p 5545
10/10/2012 169.64p 171.43p 169.64p 171.43p 378085
09/10/2012 169.64p 169.64p 164.29p 169.64p 1400
08/10/2012 169.64p 170.71p 166.07p 169.64p 0
05/10/2012 169.64p 170.71p 166.07p 169.64p 3701
04/10/2012 169.64p 170.00p 164.29p 169.64p 1610
03/10/2012 169.64p 169.64p 166.07p 169.64p 68
02/10/2012 169.64p 169.64p 166.07p 169.64p 610
01/10/2012 169.64p 169.64p 164.29p 169.64p 1400
28/09/2012 169.64p 170.71p 169.64p 169.64p 700
27/09/2012 169.64p 169.64p 160.71p 169.64p 9845
26/09/2012 169.64p 171.43p 155.36p 169.64p 13355
25/09/2012 169.64p 169.64p 164.29p 169.64p 21286
24/09/2012 169.64p 173.93p 169.64p 169.64p 251
21/09/2012 169.64p 169.64p 166.07p 169.64p 14
20/09/2012 169.64p 169.64p 164.64p 169.64p 2030
19/09/2012 169.64p 169.64p 166.07p 169.64p 217
18/09/2012 169.64p 171.25p 164.29p 169.64p 769
17/09/2012 169.64p 169.64p 164.29p 169.64p 477
14/09/2012 169.64p 169.64p 164.29p 169.64p 175
13/09/2012 169.64p 169.64p 166.07p 169.64p 59
12/09/2012 169.64p 169.64p 166.07p 169.64p 173
11/09/2012 169.64p 169.64p 166.07p 169.64p 257
10/09/2012 169.64p 169.64p 164.29p 169.64p 3103
07/09/2012 169.64p 169.64p 166.07p 169.64p 1202
06/09/2012 169.64p 169.64p 164.29p 169.64p 1434
05/09/2012 169.64p 169.64p 166.07p 169.64p 132
04/09/2012 169.64p 169.64p 160.91p 169.64p 5670
03/09/2012 162.50p 171.43p 162.50p 169.64p 28142
31/08/2012 162.50p 164.29p 162.14p 162.50p 0
30/08/2012 164.29p 164.29p 162.14p 162.50p 836
29/08/2012 164.29p 164.29p 164.29p 164.29p 143472
28/08/2012 164.29p 171.43p 164.29p 164.29p 603
24/08/2012 162.50p 167.86p 161.79p 164.29p 1956
23/08/2012 162.50p 167.86p 162.50p 162.50p 0
22/08/2012 162.50p 167.86p 162.50p 162.50p 811
21/08/2012 160.71p 164.29p 160.71p 162.50p 1330
20/08/2012 160.71p 164.29p 160.00p 160.71p 2052
17/08/2012 160.71p 163.93p 160.00p 160.71p 448
16/08/2012 160.71p 164.29p 158.93p 160.71p 2586
15/08/2012 160.71p 160.71p 160.00p 160.71p 414
14/08/2012 160.71p 160.71p 160.00p 160.71p 390
13/08/2012 160.71p 160.71p 159.64p 160.71p 124
10/08/2012 160.71p 162.50p 160.71p 160.71p 14000
09/08/2012 160.71p 164.29p 158.93p 160.71p 10233
08/08/2012 160.71p 162.14p 158.57p 160.71p 18746
07/08/2012 160.71p 164.29p 129.67p 160.71p 8368
06/08/2012 160.71p 160.71p 158.93p 160.71p 1485
03/08/2012 160.71p 160.71p 158.93p 160.71p 0
02/08/2012 160.71p 160.71p 158.93p 160.71p 3267
01/08/2012 160.71p 160.71p 158.21p 160.71p 0
31/07/2012 160.71p 160.71p 158.21p 160.71p 1400
30/07/2012 160.71p 167.86p 157.14p 160.71p 26055
27/07/2012 160.71p 160.71p 157.14p 160.71p 3562
26/07/2012 162.50p 162.50p 159.64p 160.71p 1400
25/07/2012 157.14p 160.71p 157.14p 157.14p 0
24/07/2012 157.14p 160.71p 157.14p 157.14p 1400
23/07/2012 158.93p 160.71p 157.14p 157.14p 2514
20/07/2012 158.93p 160.71p 158.93p 158.93p 0
19/07/2012 158.93p 160.71p 158.93p 158.93p 1750
18/07/2012 158.93p 160.71p 158.93p 158.93p 0
17/07/2012 158.93p 160.71p 158.93p 158.93p 840
16/07/2012 167.86p 167.86p 157.14p 158.93p 45262
13/07/2012 167.86p 167.86p 162.50p 167.86p 59276
12/07/2012 167.86p 167.86p 167.86p 167.86p 0
11/07/2012 167.86p 167.86p 167.86p 167.86p 70
10/07/2012 167.86p 167.86p 164.29p 167.86p 57973
09/07/2012 167.86p 167.86p 164.29p 167.86p 28000
06/07/2012 167.86p 168.57p 164.29p 167.86p 0
05/07/2012 167.86p 168.57p 164.29p 167.86p 32429
04/07/2012 162.50p 167.86p 158.93p 162.50p 4550
03/07/2012 162.50p 162.50p 159.64p 162.50p 74
02/07/2012 162.50p 165.36p 160.27p 162.50p 6544
29/06/2012 162.50p 162.50p 158.82p 162.50p 9378
28/06/2012 162.50p 162.50p 158.82p 162.50p 700
27/06/2012 162.50p 162.50p 157.14p 162.50p 28
26/06/2012 162.50p 162.50p 157.14p 162.50p 819
25/06/2012 162.50p 162.50p 157.14p 162.50p 275
22/06/2012 162.50p 162.50p 157.14p 162.50p 441
21/06/2012 162.50p 162.50p 160.71p 162.50p 25
20/06/2012 162.50p 162.50p 157.14p 162.50p 8935
19/06/2012 162.50p 162.50p 157.14p 162.50p 3290
18/06/2012 162.50p 162.50p 157.14p 162.50p 3436
15/06/2012 162.50p 162.50p 160.71p 162.50p 28
14/06/2012 165.18p 165.18p 160.71p 162.50p 2800
13/06/2012 165.18p 165.18p 160.71p 165.18p 2497
12/06/2012 165.18p 165.18p 160.71p 165.18p 3160
11/06/2012 165.18p 167.86p 160.71p 165.18p 137
08/06/2012 165.18p 167.86p 160.71p 165.18p 704
07/06/2012 165.18p 165.18p 160.71p 165.18p 139
06/06/2012 166.07p 166.43p 164.29p 165.18p 0
01/06/2012 164.29p 166.43p 164.29p 164.29p 356
31/05/2012 164.29p 166.43p 160.71p 164.29p 1415
30/05/2012 164.29p 164.29p 157.14p 164.29p 24500
29/05/2012 166.07p 166.07p 161.25p 164.29p 1400
28/05/2012 166.07p 166.07p 161.79p 166.07p 1415
25/05/2012 166.07p 166.07p 161.79p 166.07p 14
24/05/2012 166.07p 166.07p 161.79p 166.07p 608
23/05/2012 167.86p 171.43p 160.71p 166.07p 3994
22/05/2012 160.71p 169.64p 160.71p 167.86p 14380
21/05/2012 162.50p 169.86p 142.86p 160.71p 44073
18/05/2012 173.21p 173.21p 157.14p 162.50p 6458
17/05/2012 173.21p 173.21p 173.21p 173.21p 210
16/05/2012 175.00p 175.00p 171.43p 173.21p 5771
15/05/2012 182.14p 182.14p 171.43p 175.00p 8092
14/05/2012 182.14p 183.93p 178.57p 182.14p 10928
11/05/2012 189.29p 189.29p 170.95p 182.14p 25172
10/05/2012 189.29p 189.29p 186.57p 189.29p 1954
09/05/2012 189.29p 191.79p 185.71p 189.29p 8954
08/05/2012 191.07p 200.00p 185.71p 189.29p 5084
04/05/2012 191.07p 196.43p 188.21p 191.07p 8596
03/05/2012 191.07p 194.64p 188.21p 191.07p 5432
02/05/2012 191.07p 196.43p 189.29p 191.07p 6508
01/05/2012 191.07p 196.43p 185.71p 191.07p 17499
30/04/2012 192.86p 200.00p 187.50p 191.07p 18674
27/04/2012 180.36p 200.00p 176.79p 194.64p 41220
26/04/2012 160.71p 189.29p 160.71p 180.36p 32421

*Close Price adjusted for both dividends and splits