Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/08/2013 30.45p 30.45p 29.61p 30.45p 100
08/08/2013 30.10p 30.45p 29.61p 30.45p 150
07/08/2013 30.45p 30.80p 30.10p 30.10p 79
06/08/2013 30.45p 30.45p 29.61p 30.45p 8000
05/08/2013 30.45p 30.80p 29.61p 30.45p 0
02/08/2013 30.45p 30.80p 29.61p 30.45p 0
01/08/2013 30.45p 30.80p 29.61p 30.45p 5229
31/07/2013 30.45p 30.80p 30.45p 30.45p 14286
30/07/2013 30.45p 30.45p 28.74p 30.45p 0
29/07/2013 30.45p 30.45p 28.74p 30.45p 0
26/07/2013 29.40p 29.40p 28.74p 29.40p 11000
25/07/2013 29.40p 29.40p 28.74p 29.40p 30071
24/07/2013 29.40p 30.80p 28.70p 29.40p 0
23/07/2013 29.40p 30.80p 28.70p 29.40p 21050
22/07/2013 29.75p 30.10p 28.60p 29.40p 152286
19/07/2013 29.75p 30.10p 28.84p 29.75p 5714
18/07/2013 29.75p 30.10p 28.70p 29.75p 1821
17/07/2013 29.75p 29.75p 29.12p 29.75p 50679
16/07/2013 29.75p 29.75p 28.70p 29.75p 2000
15/07/2013 29.75p 30.80p 29.75p 29.75p 0
12/07/2013 29.75p 30.80p 29.75p 29.75p 334029
11/07/2013 29.75p 30.80p 29.75p 29.75p 0
10/07/2013 29.75p 30.80p 29.75p 29.75p 3143
09/07/2013 29.75p 30.10p 29.40p 29.75p 0
08/07/2013 30.10p 30.10p 29.40p 29.75p 15150
05/07/2013 30.10p 31.71p 29.82p 30.10p 0
04/07/2013 30.10p 31.71p 29.82p 30.10p 0
03/07/2013 31.50p 31.71p 29.82p 30.10p 125650
02/07/2013 31.92p 31.92p 30.95p 31.71p 185407
01/07/2013 31.92p 31.92p 31.50p 31.92p 142857
28/06/2013 31.92p 32.20p 31.22p 32.20p 95107
27/06/2013 31.92p 31.92p 31.92p 31.92p 0
26/06/2013 31.92p 31.92p 31.92p 31.92p 7143
25/06/2013 31.92p 31.92p 31.22p 31.92p 7143
24/06/2013 31.92p 31.92p 31.22p 31.92p 72429
21/06/2013 31.92p 31.92p 31.22p 31.92p 24000
20/06/2013 31.92p 31.92p 31.22p 31.92p 3000
19/06/2013 31.92p 31.92p 31.22p 31.92p 0
18/06/2013 31.92p 31.92p 31.22p 31.92p 37586
17/06/2013 31.92p 32.20p 31.50p 31.92p 435179
14/06/2013 31.92p 31.92p 31.22p 31.92p 6000
13/06/2013 31.92p 31.92p 31.22p 31.92p 236
12/06/2013 31.92p 31.92p 31.22p 31.92p 9650
11/06/2013 31.92p 31.92p 31.22p 31.92p 1506000
10/06/2013 31.92p 32.20p 31.92p 31.92p 14657
07/06/2013 31.92p 32.20p 30.80p 31.92p 0
06/06/2013 31.92p 32.20p 30.80p 31.92p 71050
05/06/2013 31.92p 31.92p 31.22p 31.92p 7343
04/06/2013 31.92p 31.92p 31.22p 31.92p 6000
03/06/2013 31.92p 31.92p 31.22p 31.92p 0
31/05/2013 31.92p 31.92p 31.22p 31.92p 7143
30/05/2013 31.92p 31.92p 31.23p 31.92p 2000
29/05/2013 31.92p 32.48p 31.92p 31.92p 1929
28/05/2013 31.92p 32.62p 31.22p 31.92p 61714
24/05/2013 31.78p 32.20p 31.78p 31.92p 14286
23/05/2013 31.78p 32.20p 31.08p 31.78p 8000
22/05/2013 31.78p 31.78p 31.08p 31.78p 1000
21/05/2013 31.78p 32.06p 31.08p 31.78p 11501786
20/05/2013 32.20p 32.20p 31.08p 31.78p 2000
17/05/2013 31.78p 31.78p 31.08p 31.78p 2000
16/05/2013 31.78p 31.92p 31.08p 31.78p 7571
15/05/2013 31.78p 31.92p 31.08p 31.78p 33279
14/05/2013 31.78p 32.06p 31.08p 31.78p 183893
13/05/2013 31.78p 32.06p 31.08p 31.78p 35657
10/05/2013 31.78p 31.78p 31.08p 31.78p 49914
09/05/2013 31.78p 31.78p 31.08p 31.78p 16000
08/05/2013 32.20p 32.20p 31.50p 31.78p 1676143
07/05/2013 32.20p 32.20p 31.50p 32.20p 102686
03/05/2013 32.62p 32.62p 31.51p 32.20p 5000
02/05/2013 32.62p 32.62p 32.10p 32.62p 64
01/05/2013 32.76p 32.76p 31.93p 32.62p 9421
30/04/2013 31.50p 33.04p 31.50p 32.76p 527357
29/04/2013 31.50p 32.20p 31.22p 31.50p 6266172
26/04/2013 31.50p 32.20p 31.08p 31.50p 164443
25/04/2013 31.50p 31.50p 4.41p 31.50p 1007
24/04/2013 228.57p 228.57p 221.43p 225.00p 35233
23/04/2013 228.57p 233.57p 224.29p 228.57p 312
22/04/2013 228.57p 233.57p 221.43p 228.57p 7040
19/04/2013 228.57p 228.57p 221.43p 228.57p 5356
18/04/2013 228.57p 228.57p 221.43p 228.57p 6386
17/04/2013 228.57p 228.57p 224.29p 228.57p 2054
16/04/2013 228.57p 228.57p 224.29p 228.57p 40749
15/04/2013 226.79p 229.71p 221.43p 228.57p 1603
12/04/2013 221.43p 226.79p 217.86p 226.79p 11862
11/04/2013 221.43p 225.00p 219.29p 221.43p 7123
10/04/2013 221.43p 221.43p 217.86p 221.43p 34
09/04/2013 223.21p 223.21p 217.86p 221.43p 542
08/04/2013 223.21p 225.00p 221.43p 223.21p 50058
05/04/2013 223.21p 224.11p 221.43p 223.21p 1139
04/04/2013 228.57p 228.57p 221.43p 223.21p 15869
03/04/2013 228.57p 233.21p 223.21p 228.57p 45816
02/04/2013 228.57p 235.71p 221.43p 228.57p 14237
28/03/2013 228.57p 232.14p 222.50p 228.57p 2384
27/03/2013 228.57p 233.93p 221.79p 228.57p 7180
26/03/2013 228.57p 235.34p 221.43p 228.57p 11652
25/03/2013 228.57p 228.57p 221.43p 228.57p 2183
22/03/2013 225.00p 228.57p 221.43p 228.57p 38562
21/03/2013 228.57p 228.57p 214.29p 225.00p 7747
20/03/2013 228.57p 228.57p 221.43p 228.57p 34977
19/03/2013 228.57p 228.57p 221.43p 228.57p 115920
18/03/2013 228.57p 228.57p 227.14p 228.57p 266
15/03/2013 228.57p 228.57p 221.43p 228.57p 1394
14/03/2013 228.57p 232.14p 221.43p 228.57p 0
13/03/2013 232.14p 232.14p 221.43p 228.57p 1196
12/03/2013 232.14p 232.14p 228.57p 232.14p 6616
11/03/2013 232.14p 232.14p 221.43p 232.14p 62
08/03/2013 232.14p 232.14p 228.57p 232.14p 1615
07/03/2013 232.14p 232.14p 221.43p 232.14p 165
06/03/2013 232.14p 235.36p 221.43p 232.14p 1798
05/03/2013 232.14p 235.36p 221.43p 232.14p 15016
04/03/2013 235.71p 235.71p 221.43p 232.14p 6874
01/03/2013 235.71p 235.71p 228.57p 235.71p 3184
28/02/2013 235.71p 238.57p 228.57p 235.71p 81708
27/02/2013 246.43p 246.43p 221.43p 235.71p 8131
26/02/2013 246.43p 248.21p 242.86p 246.43p 1512
25/02/2013 246.43p 249.29p 242.86p 246.43p 2993
22/02/2013 239.29p 239.29p 235.71p 239.29p 2153
21/02/2013 239.29p 239.29p 236.57p 239.29p 1229
20/02/2013 239.29p 241.07p 235.71p 239.29p 0
19/02/2013 239.29p 241.07p 235.71p 239.29p 0
18/02/2013 241.07p 241.07p 235.71p 239.29p 4900
15/02/2013 241.07p 241.07p 239.29p 241.07p 0
14/02/2013 241.07p 241.07p 239.29p 241.07p 140
13/02/2013 241.07p 245.71p 239.29p 241.07p 1240
12/02/2013 241.07p 245.61p 235.71p 241.07p 82600
11/02/2013 246.43p 246.43p 239.29p 241.07p 18845
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

*Close Price adjusted for both dividends and splits