Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/04/2012 160.71p 164.29p 160.71p 160.71p 4188
24/04/2012 155.36p 165.25p 155.36p 160.71p 43486
23/04/2012 151.79p 164.29p 150.00p 155.36p 37447
20/04/2012 144.64p 157.14p 142.86p 151.79p 38450
19/04/2012 144.64p 150.00p 144.64p 144.64p 1733
18/04/2012 144.64p 147.86p 144.64p 144.64p 6720
17/04/2012 144.64p 148.93p 139.29p 144.64p 11067
16/04/2012 144.64p 149.79p 140.71p 144.64p 8586
13/04/2012 144.64p 144.64p 140.71p 144.64p 59216
12/04/2012 144.64p 146.43p 140.71p 144.64p 0
11/04/2012 144.64p 146.43p 140.71p 144.64p 30945
10/04/2012 144.64p 144.64p 140.71p 144.64p 10402
05/04/2012 132.14p 179.96p 120.59p 144.64p 250729
04/04/2012 118.75p 120.71p 118.75p 119.64p 27302
03/04/2012 117.86p 121.43p 114.43p 118.75p 17360
02/04/2012 117.86p 120.00p 114.43p 117.86p 569
30/03/2012 116.96p 119.64p 114.29p 117.86p 36274
29/03/2012 116.96p 119.14p 114.29p 116.96p 5593
28/03/2012 116.96p 119.64p 116.96p 116.96p 0
27/03/2012 116.96p 119.64p 116.96p 116.96p 5931
26/03/2012 117.86p 119.64p 116.96p 116.96p 21000
23/03/2012 116.96p 120.00p 116.96p 117.86p 5619
22/03/2012 111.61p 116.07p 109.64p 116.07p 93123
21/03/2012 110.71p 111.79p 110.71p 110.71p 90944
20/03/2012 110.71p 112.14p 109.11p 110.71p 0
19/03/2012 109.82p 112.14p 109.11p 110.71p 7319
16/03/2012 110.71p 111.71p 109.32p 110.71p 13300
15/03/2012 110.71p 111.71p 108.93p 110.71p 13048
14/03/2012 110.71p 112.14p 110.71p 110.71p 654
13/03/2012 110.71p 112.14p 109.71p 110.71p 2216
12/03/2012 110.71p 110.89p 110.71p 110.71p 236
09/03/2012 108.93p 112.26p 108.93p 110.71p 9414
08/03/2012 108.93p 110.71p 107.54p 108.93p 4370
07/03/2012 108.04p 110.71p 107.14p 108.93p 15991
06/03/2012 105.36p 109.64p 97.86p 108.04p 44877
05/03/2012 105.36p 105.36p 103.57p 105.36p 305
02/03/2012 105.36p 105.36p 103.57p 105.36p 0
01/03/2012 105.36p 105.36p 103.57p 105.36p 189
29/02/2012 105.36p 105.36p 103.57p 105.36p 1479
28/02/2012 105.36p 105.36p 103.57p 105.36p 763
27/02/2012 105.36p 105.36p 103.57p 105.36p 0
24/02/2012 105.36p 105.36p 103.57p 105.36p 4667
23/02/2012 105.36p 105.36p 103.57p 105.36p 0
22/02/2012 105.36p 105.36p 103.57p 105.36p 0
21/02/2012 105.36p 105.36p 103.57p 105.36p 393
20/02/2012 105.36p 105.36p 103.57p 105.36p 2949
17/02/2012 105.36p 107.14p 103.57p 105.36p 0
16/02/2012 105.36p 105.36p 103.57p 105.36p 0
15/02/2012 105.36p 105.36p 103.57p 105.36p 0
14/02/2012 105.36p 105.36p 103.57p 105.36p 0
13/02/2012 105.36p 105.36p 103.57p 105.36p 394
10/02/2012 105.36p 105.36p 103.57p 105.36p 146
09/02/2012 105.36p 105.36p 103.57p 105.36p 1189
08/02/2012 105.36p 105.36p 103.57p 105.36p 0
07/02/2012 105.36p 105.36p 103.57p 105.36p 42
06/02/2012 105.36p 105.36p 103.57p 105.36p 0
03/02/2012 105.36p 105.36p 103.57p 105.36p 111
02/02/2012 105.36p 105.36p 103.57p 105.36p 0
01/02/2012 105.36p 105.36p 103.57p 105.36p 0
31/01/2012 105.36p 105.36p 103.57p 105.36p 1562
30/01/2012 105.36p 105.36p 103.57p 105.36p 284
27/01/2012 105.36p 106.43p 105.36p 105.36p 467
26/01/2012 105.36p 105.36p 103.57p 105.36p 0
25/01/2012 105.36p 105.36p 103.57p 105.36p 43
24/01/2012 105.36p 105.36p 103.57p 105.36p 699
23/01/2012 105.36p 105.36p 103.61p 105.36p 134
20/01/2012 105.36p 105.36p 103.57p 105.36p 0
19/01/2012 105.36p 105.36p 103.57p 105.36p 2930
18/01/2012 105.36p 105.36p 103.57p 105.36p 39
17/01/2012 105.36p 105.36p 103.57p 105.36p 0
16/01/2012 105.36p 105.36p 103.57p 105.36p 0
13/01/2012 105.36p 105.36p 103.57p 105.36p 1433
12/01/2012 105.36p 105.36p 103.57p 105.36p 3397
11/01/2012 105.36p 105.36p 103.57p 105.36p 0
10/01/2012 105.36p 105.36p 103.57p 105.36p 0
09/01/2012 105.36p 105.36p 103.57p 105.36p 0
06/01/2012 105.36p 105.36p 103.57p 105.36p 51
05/01/2012 105.36p 105.36p 103.57p 105.36p 0
04/01/2012 105.36p 105.36p 103.57p 105.36p 223
03/01/2012 105.36p 106.25p 93.09p 105.36p 10354
30/12/2011 105.36p 106.00p 103.93p 105.36p 4516
29/12/2011 105.36p 105.36p 103.93p 105.36p 586
28/12/2011 105.36p 105.36p 103.57p 105.36p 420
23/12/2011 105.36p 105.36p 105.36p 105.36p 930
22/12/2011 105.36p 105.36p 103.57p 105.36p 49
21/12/2011 106.25p 106.25p 103.57p 105.36p 855
20/12/2011 107.14p 108.04p 103.57p 106.25p 0
19/12/2011 108.04p 108.04p 103.57p 107.14p 714
16/12/2011 108.04p 108.04p 103.57p 108.04p 1606
15/12/2011 109.82p 109.82p 105.36p 108.04p 4312
14/12/2011 109.82p 109.82p 106.29p 109.82p 2800
13/12/2011 109.82p 109.82p 105.36p 109.82p 0
12/12/2011 109.82p 109.82p 105.36p 109.82p 379
09/12/2011 109.82p 109.82p 103.57p 109.82p 7040
08/12/2011 109.82p 109.82p 109.82p 109.82p 0
07/12/2011 109.82p 109.82p 109.82p 109.82p 12
06/12/2011 109.82p 109.82p 106.29p 109.82p 93
05/12/2011 109.82p 112.50p 109.82p 109.82p 0
02/12/2011 109.82p 112.50p 109.82p 109.82p 1722
01/12/2011 109.82p 109.82p 105.54p 109.82p 1750
30/11/2011 109.82p 109.82p 105.54p 109.82p 14700
29/11/2011 109.82p 110.71p 107.14p 109.82p 39725
28/11/2011 104.46p 116.07p 104.46p 108.93p 12943
25/11/2011 103.57p 110.71p 103.57p 104.46p 19362
24/11/2011 103.57p 105.71p 103.57p 103.57p 4200
23/11/2011 102.68p 103.57p 100.27p 103.57p 5885
22/11/2011 102.68p 102.68p 100.00p 102.68p 0
21/11/2011 102.68p 102.68p 100.00p 102.68p 40599
18/11/2011 102.68p 102.68p 101.48p 102.68p 125
17/11/2011 103.57p 103.57p 101.79p 103.57p 28168
16/11/2011 103.57p 103.57p 102.38p 103.57p 171
15/11/2011 98.21p 105.36p 98.21p 103.57p 35943
14/11/2011 97.32p 99.57p 97.32p 98.21p 986
11/11/2011 97.32p 97.32p 96.43p 97.32p 2800
10/11/2011 97.32p 100.00p 96.43p 97.32p 26483
09/11/2011 97.32p 99.02p 96.43p 97.32p 0
08/11/2011 97.32p 99.02p 96.43p 97.32p 0
07/11/2011 97.32p 99.02p 96.43p 97.32p 0
04/11/2011 97.32p 99.02p 96.43p 97.32p 0
03/11/2011 97.32p 99.02p 96.43p 97.32p 0
02/11/2011 98.21p 99.02p 96.43p 98.21p 26911
01/11/2011 104.46p 104.46p 96.43p 98.21p 21560
31/10/2011 104.46p 104.46p 103.93p 104.46p 100
28/10/2011 104.46p 104.46p 103.93p 104.46p 1707
27/10/2011 104.46p 104.46p 103.57p 104.46p 1288
26/10/2011 104.46p 104.46p 103.57p 104.46p 4200
25/10/2011 104.46p 104.46p 103.57p 104.46p 0
24/10/2011 104.46p 104.46p 103.57p 104.46p 0
21/10/2011 104.46p 104.46p 103.57p 104.46p 7445
20/10/2011 104.46p 105.36p 104.29p 104.46p 42000
19/10/2011 104.46p 105.36p 103.93p 104.46p 38780
18/10/2011 104.46p 105.09p 103.93p 104.46p 23185
17/10/2011 106.25p 106.25p 104.46p 104.46p 7700
14/10/2011 106.25p 107.14p 103.57p 106.25p 0
13/10/2011 107.14p 107.14p 103.57p 106.25p 0
12/10/2011 107.14p 107.14p 103.57p 107.14p 14000
11/10/2011 107.14p 107.14p 105.36p 107.14p 3618
10/10/2011 107.14p 109.29p 107.14p 107.14p 1820
07/10/2011 107.14p 110.71p 103.57p 107.14p 13212
06/10/2011 107.14p 110.71p 105.36p 107.14p 0
05/10/2011 110.71p 110.71p 105.36p 107.14p 5922
04/10/2011 112.50p 112.50p 110.71p 110.71p 490
03/10/2011 112.50p 112.50p 110.91p 112.50p 0
30/09/2011 112.50p 112.50p 110.91p 112.50p 1680
29/09/2011 112.50p 113.57p 110.71p 112.50p 0
28/09/2011 113.39p 113.57p 110.71p 112.50p 6010
27/09/2011 113.39p 113.39p 110.71p 113.39p 0
26/09/2011 113.39p 113.39p 110.71p 113.39p 120400
23/09/2011 113.39p 113.39p 112.06p 113.39p 0
22/09/2011 113.39p 113.39p 112.06p 113.39p 1339
21/09/2011 113.39p 114.29p 113.39p 113.39p 0
20/09/2011 113.39p 114.29p 113.39p 113.39p 0
19/09/2011 114.29p 114.29p 113.39p 113.39p 1400
16/09/2011 114.29p 114.29p 112.50p 114.29p 0
15/09/2011 114.29p 114.29p 112.50p 114.29p 94
14/09/2011 114.29p 114.29p 112.68p 114.29p 254
13/09/2011 114.29p 115.71p 114.29p 114.29p 0
12/09/2011 114.29p 115.71p 114.29p 114.29p 0
09/09/2011 114.29p 115.71p 114.29p 114.29p 3500
08/09/2011 114.29p 115.71p 114.29p 114.29p 0
07/09/2011 114.29p 115.71p 114.29p 114.29p 42
06/09/2011 110.71p 114.29p 110.71p 114.29p 2624
05/09/2011 110.71p 113.57p 110.71p 110.71p 0
02/09/2011 111.61p 113.57p 110.71p 110.71p 3663
01/09/2011 110.71p 114.14p 110.71p 111.61p 3479
31/08/2011 110.71p 110.71p 108.57p 110.71p 0
30/08/2011 110.71p 110.71p 108.57p 110.71p 0
26/08/2011 110.71p 110.71p 108.57p 110.71p 0
25/08/2011 110.71p 110.71p 108.57p 110.71p 4593
24/08/2011 110.71p 110.71p 107.29p 110.71p 1693
23/08/2011 110.71p 110.71p 107.14p 110.71p 1400
22/08/2011 110.71p 112.14p 110.71p 110.71p 2349
19/08/2011 111.61p 111.61p 107.14p 110.71p 32480
18/08/2011 111.61p 116.33p 108.93p 111.61p 33740
17/08/2011 111.61p 114.29p 109.64p 111.61p 9100
16/08/2011 111.61p 112.95p 109.41p 111.61p 11948
15/08/2011 111.61p 112.95p 109.41p 111.61p 43625
12/08/2011 115.18p 115.18p 110.71p 111.61p 1400
11/08/2011 121.43p 121.43p 115.18p 115.18p 1050
10/08/2011 121.43p 121.43p 117.86p 121.43p 21
09/08/2011 123.21p 123.21p 117.86p 121.43p 5565
08/08/2011 125.89p 125.89p 120.00p 123.21p 6343
05/08/2011 128.57p 128.57p 121.43p 125.89p 630
04/08/2011 128.57p 128.57p 126.79p 128.57p 181300
03/08/2011 132.14p 133.31p 127.68p 128.57p 18751
02/08/2011 132.14p 135.57p 130.71p 132.14p 5434
01/08/2011 132.14p 135.73p 130.71p 132.14p 10649
29/07/2011 130.36p 131.79p 126.93p 130.36p 0
28/07/2011 130.36p 131.79p 126.93p 130.36p 2895
27/07/2011 130.36p 130.36p 130.36p 130.36p 7000
26/07/2011 133.04p 133.04p 128.57p 130.36p 11538
25/07/2011 128.57p 139.29p 128.57p 133.04p 41450
22/07/2011 128.57p 128.93p 128.57p 128.57p 376
21/07/2011 128.57p 132.14p 128.57p 128.57p 7450
20/07/2011 128.57p 128.57p 128.57p 128.57p 7000
19/07/2011 128.57p 132.14p 128.21p 128.57p 0
18/07/2011 128.57p 132.14p 128.21p 128.57p 10919
15/07/2011 128.57p 128.57p 128.57p 128.57p 0
14/07/2011 128.57p 132.14p 125.71p 128.57p 0
13/07/2011 128.57p 132.14p 125.71p 128.57p 0

*Close Price adjusted for both dividends and splits