Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/03/2011 102.68p 102.68p 100.00p 102.68p 9800
23/03/2011 102.68p 102.68p 101.82p 102.68p 0
22/03/2011 102.68p 102.68p 101.82p 102.68p 28
21/03/2011 102.68p 102.68p 101.79p 102.68p 3850
18/03/2011 102.68p 102.86p 102.68p 102.68p 2800
17/03/2011 102.68p 102.68p 101.79p 102.68p 10949
16/03/2011 102.68p 102.68p 102.54p 102.68p 4760
15/03/2011 105.36p 105.36p 101.79p 102.68p 6481
14/03/2011 106.25p 106.25p 103.57p 105.36p 11283
11/03/2011 106.25p 106.25p 101.79p 106.25p 326947
10/03/2011 108.04p 106.25p 105.36p 106.25p 3707
09/03/2011 108.04p 108.04p 105.36p 108.04p 0
08/03/2011 108.04p 108.04p 105.36p 108.04p 0
07/03/2011 108.04p 108.04p 105.36p 108.04p 302
04/03/2011 108.04p 108.04p 105.36p 108.04p 700
03/03/2011 109.82p 108.04p 105.36p 108.04p 33600
02/03/2011 109.82p 110.36p 109.76p 109.82p 3220
01/03/2011 109.82p 110.36p 105.98p 109.82p 7201
28/02/2011 109.82p 109.82p 105.36p 109.82p 9043
25/02/2011 109.82p 110.71p 108.93p 109.82p 0
24/02/2011 109.82p 110.71p 109.82p 109.82p 0
23/02/2011 109.82p 110.71p 109.82p 109.82p 13261
22/02/2011 109.82p 110.71p 109.76p 109.82p 8467
21/02/2011 109.82p 109.82p 107.14p 109.82p 0
18/02/2011 109.82p 109.82p 107.14p 109.82p 21000
17/02/2011 109.82p 114.29p 109.82p 109.82p 1750
16/02/2011 109.82p 109.82p 107.59p 109.82p 154
15/02/2011 109.82p 109.82p 109.76p 109.82p 30
14/02/2011 109.82p 112.50p 107.14p 109.82p 26705
11/02/2011 110.71p 110.71p 106.70p 110.71p 0
10/02/2011 108.04p 108.93p 106.70p 108.93p 7119
09/02/2011 108.93p 108.93p 106.70p 108.93p 0
08/02/2011 106.70p 108.93p 106.70p 108.93p 264
07/02/2011 106.70p 108.93p 106.70p 108.93p 35
04/02/2011 108.93p 108.93p 106.70p 108.93p 0
03/02/2011 106.70p 108.93p 106.70p 108.93p 108
02/02/2011 108.04p 108.93p 106.70p 108.93p 3641
01/02/2011 108.93p 108.93p 103.57p 108.93p 15368
31/01/2011 108.93p 108.93p 106.16p 108.93p 2509
28/01/2011 108.93p 108.93p 107.14p 108.93p 13300
27/01/2011 108.93p 108.93p 108.00p 108.93p 806
26/01/2011 108.93p 108.93p 105.36p 108.93p 930
25/01/2011 108.93p 108.93p 108.93p 108.93p 0
24/01/2011 108.93p 108.93p 105.68p 108.93p 5599
21/01/2011 108.93p 108.93p 108.93p 108.93p 0
20/01/2011 108.93p 108.93p 105.73p 108.93p 5600
19/01/2011 108.93p 108.93p 105.73p 108.93p 666
18/01/2011 108.93p 108.93p 105.36p 108.93p 4206
17/01/2011 106.72p 108.93p 106.72p 108.93p 5881
14/01/2011 107.14p 108.93p 106.72p 108.93p 12040
13/01/2011 109.64p 110.71p 104.93p 107.14p 0
12/01/2011 109.64p 110.71p 104.93p 107.14p 0
11/01/2011 109.64p 109.64p 104.93p 107.14p 105
10/01/2011 107.14p 107.14p 104.93p 107.14p 140
07/01/2011 107.14p 109.64p 104.93p 107.14p 20922
06/01/2011 107.14p 107.14p 107.14p 107.14p 0
05/01/2011 107.14p 109.29p 104.80p 107.14p 4609
04/01/2011 108.93p 110.93p 104.71p 107.14p 3723
31/12/2010 108.93p 108.93p 104.71p 108.93p 2378
30/12/2010 108.93p 108.93p 104.71p 108.93p 210
29/12/2010 108.93p 108.93p 102.99p 108.93p 6147
24/12/2010 108.93p 108.93p 105.45p 108.93p 162
23/12/2010 108.93p 108.93p 104.64p 108.93p 9698
22/12/2010 108.93p 111.14p 108.93p 108.93p 73
21/12/2010 108.93p 108.93p 105.45p 108.93p 1990
20/12/2010 108.93p 111.16p 104.64p 108.93p 2552
17/12/2010 110.71p 110.71p 108.93p 108.93p 0
16/12/2010 107.14p 110.71p 107.14p 110.71p 14210
15/12/2010 105.36p 108.93p 105.36p 107.14p 123900
14/12/2010 105.36p 106.89p 104.64p 105.36p 3837
13/12/2010 105.36p 105.36p 103.57p 105.36p 9392
10/12/2010 105.36p 107.14p 104.24p 105.36p 126020
09/12/2010 105.36p 107.14p 103.79p 105.36p 143927
08/12/2010 105.36p 105.36p 104.29p 105.36p 13320
07/12/2010 105.36p 105.36p 103.70p 105.36p 6206
06/12/2010 107.14p 107.14p 103.57p 105.36p 79309
03/12/2010 110.71p 110.71p 107.14p 107.14p 4436
02/12/2010 110.71p 110.71p 110.71p 110.71p 0
01/12/2010 110.71p 110.71p 110.71p 110.71p 0
30/11/2010 110.71p 110.71p 107.14p 110.71p 816
29/11/2010 110.71p 110.71p 107.14p 110.71p 69
26/11/2010 110.71p 110.71p 107.15p 110.71p 945
25/11/2010 112.50p 112.50p 110.71p 110.71p 0
24/11/2010 112.50p 112.50p 110.71p 112.50p 5309
23/11/2010 112.50p 112.50p 112.50p 112.50p 0
22/11/2010 112.50p 112.50p 107.14p 112.50p 7000
19/11/2010 112.50p 112.50p 107.14p 112.50p 700
18/11/2010 112.50p 112.50p 107.14p 112.50p 735
17/11/2010 112.50p 112.50p 112.50p 112.50p 0
16/11/2010 114.29p 114.29p 108.86p 114.29p 3645
15/11/2010 114.29p 114.29p 108.93p 114.29p 3500
12/11/2010 114.29p 114.29p 109.14p 114.29p 2662
11/11/2010 114.29p 114.29p 114.29p 114.29p 0
10/11/2010 114.29p 116.07p 109.14p 114.29p 11492
09/11/2010 114.29p 116.96p 109.68p 114.29p 14603
08/11/2010 116.07p 116.07p 110.71p 114.29p 8922
05/11/2010 116.07p 116.07p 115.71p 116.07p 902
04/11/2010 116.07p 116.07p 112.86p 116.07p 8480
03/11/2010 119.64p 119.64p 112.50p 116.07p 10758
02/11/2010 123.21p 123.21p 110.71p 119.64p 22084
01/11/2010 123.21p 123.21p 118.69p 123.21p 297
29/10/2010 123.21p 123.21p 117.95p 123.21p 500
28/10/2010 123.21p 123.21p 118.57p 123.21p 6857
27/10/2010 123.21p 123.21p 123.21p 123.21p 0
26/10/2010 123.21p 123.21p 115.63p 123.21p 1021
25/10/2010 123.21p 123.21p 117.95p 123.21p 1743
22/10/2010 123.21p 123.21p 118.69p 123.21p 111
21/10/2010 123.21p 123.21p 118.04p 123.21p 769
20/10/2010 123.21p 123.21p 118.04p 123.21p 102
19/10/2010 123.21p 123.21p 118.04p 123.21p 156
18/10/2010 123.21p 125.00p 123.21p 123.21p 3970
15/10/2010 123.21p 123.21p 123.21p 123.21p 0
14/10/2010 123.21p 123.21p 118.69p 123.21p 6977
13/10/2010 125.00p 125.00p 117.86p 123.21p 9044
12/10/2010 125.00p 125.00p 124.29p 125.00p 1400
11/10/2010 121.43p 125.00p 118.00p 125.00p 12090
08/10/2010 121.43p 121.43p 114.29p 121.43p 14329
07/10/2010 121.43p 121.43p 118.71p 121.43p 1373
06/10/2010 121.43p 122.57p 118.00p 121.43p 4125
05/10/2010 121.43p 123.21p 121.43p 121.43p 700
04/10/2010 121.43p 124.07p 118.50p 121.43p 6793
01/10/2010 125.00p 125.00p 117.93p 121.43p 4136
30/09/2010 125.00p 125.00p 121.50p 125.00p 1463
29/09/2010 125.00p 125.00p 121.57p 125.00p 102
28/09/2010 125.00p 125.00p 122.29p 125.00p 372
27/09/2010 125.00p 126.79p 122.29p 125.00p 120
24/09/2010 126.79p 126.79p 121.43p 125.00p 11594
23/09/2010 126.79p 126.79p 122.86p 126.79p 2449
22/09/2010 126.79p 129.91p 123.57p 126.79p 4001
21/09/2010 126.79p 126.79p 123.93p 126.79p 56
20/09/2010 126.79p 126.79p 126.79p 126.79p 0
17/09/2010 126.79p 126.79p 126.79p 126.79p 0
16/09/2010 126.79p 126.79p 123.93p 126.79p 1342
15/09/2010 126.79p 126.79p 123.57p 126.79p 23240
14/09/2010 126.79p 130.36p 125.00p 126.79p 40214
13/09/2010 126.79p 126.79p 121.61p 126.79p 1315
10/09/2010 126.79p 126.79p 126.79p 126.79p 0
09/09/2010 126.79p 129.46p 126.79p 126.79p 2650
08/09/2010 126.79p 128.21p 126.79p 126.79p 1536
07/09/2010 126.79p 128.57p 126.79p 126.79p 4200
06/09/2010 126.79p 126.79p 122.86p 126.79p 279
03/09/2010 126.79p 126.79p 122.86p 126.79p 1400
02/09/2010 126.79p 126.79p 121.43p 126.79p 3633
01/09/2010 126.79p 128.49p 121.61p 126.79p 18562
31/08/2010 130.36p 130.36p 126.79p 126.79p 9389
27/08/2010 130.36p 130.36p 128.61p 130.36p 1613
26/08/2010 130.36p 130.36p 130.36p 130.36p 0
25/08/2010 130.36p 130.36p 130.36p 130.36p 0
24/08/2010 130.36p 130.36p 128.64p 130.36p 128
23/08/2010 130.36p 130.36p 125.00p 130.36p 8509
20/08/2010 130.36p 130.36p 128.61p 130.36p 1400
19/08/2010 130.36p 130.36p 128.64p 130.36p 3907
18/08/2010 130.36p 130.36p 128.64p 130.36p 15
17/08/2010 130.36p 130.36p 128.64p 130.36p 1997
16/08/2010 130.36p 130.36p 128.61p 130.36p 8631
13/08/2010 130.36p 130.36p 128.57p 130.36p 1396
12/08/2010 132.14p 132.14p 128.57p 130.36p 1896
11/08/2010 132.14p 132.14p 132.14p 132.14p 0
10/08/2010 132.14p 132.14p 130.07p 132.14p 3224
09/08/2010 132.14p 133.93p 130.71p 132.14p 2638
06/08/2010 132.14p 133.93p 128.57p 132.14p 14424
05/08/2010 132.14p 134.57p 128.57p 132.14p 14378
04/08/2010 132.14p 134.57p 130.07p 132.14p 4599
03/08/2010 146.43p 146.43p 132.14p 132.14p 7090
02/08/2010 146.43p 147.95p 146.43p 146.43p 6720
30/07/2010 146.43p 148.04p 143.23p 146.43p 16286
29/07/2010 146.43p 148.57p 143.23p 146.43p 10567
28/07/2010 139.29p 157.14p 137.96p 146.43p 36643
27/07/2010 126.79p 146.43p 126.79p 139.29p 29611
26/07/2010 121.43p 132.14p 121.43p 126.79p 12305
23/07/2010 112.50p 128.57p 112.50p 121.43p 8760
22/07/2010 110.71p 114.29p 110.71p 112.50p 23861
21/07/2010 110.71p 110.71p 107.93p 110.71p 2800
20/07/2010 110.71p 110.71p 110.71p 110.71p 0
19/07/2010 110.71p 110.71p 110.71p 110.71p 0
16/07/2010 110.71p 113.50p 110.71p 110.71p 2181
15/07/2010 112.50p 116.57p 107.14p 110.71p 4417
14/07/2010 112.50p 116.57p 112.50p 112.50p 73
13/07/2010 114.29p 114.29p 109.38p 112.50p 2850
12/07/2010 114.29p 114.29p 109.38p 114.29p 3528
09/07/2010 114.29p 114.29p 114.29p 114.29p 0
08/07/2010 112.50p 117.86p 108.86p 114.29p 7369
07/07/2010 112.50p 112.50p 112.50p 112.50p 0
06/07/2010 112.50p 114.29p 112.50p 112.50p 17513
05/07/2010 114.29p 114.29p 108.93p 112.50p 1445
02/07/2010 114.29p 114.29p 112.00p 114.29p 420
01/07/2010 114.29p 114.29p 112.00p 114.29p 53
30/06/2010 114.29p 114.29p 109.82p 114.29p 811
29/06/2010 114.29p 114.29p 110.48p 114.29p 13870
28/06/2010 117.86p 119.64p 110.71p 114.29p 22261
25/06/2010 117.86p 117.86p 114.55p 117.86p 79
24/06/2010 117.86p 117.86p 116.07p 117.86p 3222
23/06/2010 117.86p 117.86p 116.07p 117.86p 1528
22/06/2010 117.86p 117.86p 117.86p 117.86p 0
21/06/2010 119.64p 119.64p 116.07p 117.86p 7000
18/06/2010 119.64p 119.64p 116.07p 119.64p 14458
17/06/2010 119.64p 120.57p 116.88p 119.64p 43270
16/06/2010 117.86p 119.64p 116.88p 119.64p 28528
15/06/2010 119.64p 120.86p 114.64p 117.86p 83099
14/06/2010 123.21p 123.21p 116.07p 119.64p 12118

*Close Price adjusted for both dividends and splits