Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/08/2009 107.14p 108.57p 100.00p 107.14p 38242
21/08/2009 107.14p 108.93p 104.05p 107.14p 744
20/08/2009 112.50p 113.84p 107.14p 107.14p 8477
19/08/2009 112.50p 112.50p 110.95p 112.50p 14
18/08/2009 112.50p 112.50p 111.14p 112.50p 2056
17/08/2009 116.07p 116.07p 112.50p 112.50p 16919
14/08/2009 116.07p 116.07p 116.07p 116.07p 17200
13/08/2009 117.86p 117.86p 116.07p 116.07p 25165
12/08/2009 117.86p 117.86p 117.86p 117.86p 9979
11/08/2009 116.07p 117.86p 116.07p 117.86p 14417
10/08/2009 116.07p 116.07p 116.07p 116.07p 14000
07/08/2009 114.29p 116.07p 114.29p 116.07p 64092
06/08/2009 116.07p 116.07p 114.29p 114.29p 6646
05/08/2009 116.07p 116.07p 116.07p 116.07p 7031
04/08/2009 117.86p 117.86p 116.07p 116.07p 2584
03/08/2009 117.86p 117.86p 117.86p 117.86p 4309
31/07/2009 125.00p 125.00p 117.86p 117.86p 21455
30/07/2009 123.21p 125.00p 123.21p 125.00p 23519
29/07/2009 123.21p 125.00p 119.64p 123.21p 64495
28/07/2009 125.00p 125.00p 123.21p 123.21p 20376
27/07/2009 119.64p 125.00p 119.64p 125.00p 24376
24/07/2009 132.14p 132.14p 119.64p 119.64p 51783
23/07/2009 130.36p 132.14p 130.36p 132.14p 252315
22/07/2009 119.64p 132.14p 119.64p 130.36p 38703
21/07/2009 110.71p 119.64p 110.71p 119.64p 74419
20/07/2009 98.21p 110.71p 98.21p 110.71p 65345
17/07/2009 98.21p 98.21p 98.21p 98.21p 13516
16/07/2009 96.43p 96.43p 96.43p 96.43p 28435
15/07/2009 96.43p 96.43p 96.43p 96.43p 2210
14/07/2009 96.43p 96.43p 96.43p 96.43p 6573
13/07/2009 96.43p 96.43p 96.43p 96.43p 3533
10/07/2009 96.43p 96.43p 96.43p 96.43p 13489
09/07/2009 96.43p 96.43p 96.43p 96.43p 17907
08/07/2009 98.21p 98.21p 96.43p 96.43p 30267
07/07/2009 91.07p 96.43p 91.07p 96.43p 53951
06/07/2009 89.29p 89.29p 89.29p 89.29p 1209234
03/07/2009 89.29p 89.29p 89.29p 89.29p 6357
02/07/2009 85.71p 89.29p 85.71p 89.29p 218299
01/07/2009 87.50p 87.50p 85.71p 85.71p 878
30/06/2009 89.29p 89.29p 87.50p 87.50p 432420
29/06/2009 89.29p 89.29p 89.29p 89.29p 14458
26/06/2009 85.71p 89.29p 85.71p 89.29p 2564
25/06/2009 85.71p 85.71p 85.71p 85.71p 67342
24/06/2009 85.71p 85.71p 85.71p 85.71p 24980
23/06/2009 87.50p 87.50p 85.71p 85.71p 36432
22/06/2009 87.50p 87.50p 87.50p 87.50p 19265
19/06/2009 87.50p 87.50p 87.50p 87.50p 15486
18/06/2009 92.86p 92.86p 89.29p 89.29p 24559
17/06/2009 92.86p 92.86p 92.86p 92.86p 23375
16/06/2009 92.86p 92.86p 92.86p 92.86p 21012
15/06/2009 92.86p 94.64p 92.86p 92.86p 48498
12/06/2009 94.64p 94.64p 92.86p 92.86p 24007
11/06/2009 94.64p 94.64p 94.64p 94.64p 9869
10/06/2009 96.43p 96.43p 94.64p 94.64p 21224
09/06/2009 103.57p 105.36p 96.43p 96.43p 118570
08/06/2009 71.43p 101.79p 71.43p 100.00p 369076
05/06/2009 35.71p 100.00p 33.93p 75.00p 350806
04/06/2009 34.82p 34.82p 34.82p 34.82p 0
03/06/2009 34.82p 34.82p 34.82p 34.82p 0
02/06/2009 34.82p 34.82p 34.82p 34.82p 0
01/06/2009 34.82p 34.82p 34.82p 34.82p 0
29/05/2009 34.82p 34.82p 34.82p 34.82p 0
28/05/2009 34.82p 34.82p 34.82p 34.82p 0
27/05/2009 34.82p 34.82p 34.82p 34.82p 0
26/05/2009 34.82p 34.82p 34.82p 34.82p 0
22/05/2009 34.82p 34.82p 34.82p 34.82p 0
21/05/2009 34.82p 34.82p 34.82p 34.82p 0
20/05/2009 34.82p 34.82p 34.82p 34.82p 0
19/05/2009 34.82p 34.82p 34.82p 34.82p 0
18/05/2009 34.82p 34.82p 34.82p 34.82p 0
15/05/2009 34.82p 34.82p 34.82p 34.82p 0
14/05/2009 34.82p 34.82p 34.82p 34.82p 0
13/05/2009 34.82p 34.82p 34.82p 34.82p 0
12/05/2009 34.82p 34.82p 34.82p 34.82p 0
11/05/2009 34.82p 34.82p 34.82p 34.82p 0
08/05/2009 34.82p 34.82p 34.82p 34.82p 0
07/05/2009 34.82p 34.82p 34.82p 34.82p 0
06/05/2009 34.82p 34.82p 34.82p 34.82p 0
05/05/2009 34.82p 34.82p 34.82p 34.82p 0
01/05/2009 34.82p 34.82p 34.82p 34.82p 0
30/04/2009 34.82p 34.82p 34.82p 34.82p 0
29/04/2009 34.82p 34.82p 34.82p 34.82p 0
28/04/2009 34.82p 34.82p 34.82p 34.82p 0
27/04/2009 34.82p 34.82p 34.82p 34.82p 0
24/04/2009 34.82p 34.82p 34.82p 34.82p 0
23/04/2009 34.82p 34.82p 34.82p 34.82p 0
22/04/2009 34.82p 34.82p 34.82p 34.82p 0
21/04/2009 34.82p 34.82p 34.82p 34.82p 0
20/04/2009 34.82p 34.82p 34.82p 34.82p 0
17/04/2009 34.82p 34.82p 34.82p 34.82p 0
16/04/2009 34.82p 34.82p 34.82p 34.82p 0
15/04/2009 34.82p 34.82p 34.82p 34.82p 0
14/04/2009 34.82p 34.82p 34.82p 34.82p 0
09/04/2009 34.82p 34.82p 34.82p 34.82p 0
08/04/2009 34.82p 34.82p 34.82p 34.82p 0
07/04/2009 34.82p 34.82p 34.82p 34.82p 0
06/04/2009 34.82p 34.82p 34.82p 34.82p 0
03/04/2009 34.82p 34.82p 34.82p 34.82p 0
02/04/2009 34.82p 34.82p 34.82p 34.82p 0
01/04/2009 34.82p 34.82p 34.82p 34.82p 0
31/03/2009 34.82p 34.82p 34.82p 34.82p 0
30/03/2009 34.82p 34.82p 34.82p 34.82p 0
27/03/2009 34.82p 34.82p 34.82p 34.82p 0
26/03/2009 34.82p 34.82p 34.82p 34.82p 0
25/03/2009 34.82p 34.82p 34.82p 34.82p 0
24/03/2009 34.82p 34.82p 34.82p 34.82p 0
23/03/2009 34.82p 34.82p 34.82p 34.82p 0
20/03/2009 34.82p 34.82p 34.82p 34.82p 0
19/03/2009 34.82p 34.82p 34.82p 34.82p 0
18/03/2009 34.82p 34.82p 34.82p 34.82p 0
17/03/2009 34.82p 34.82p 34.82p 34.82p 0
16/03/2009 34.82p 34.82p 34.82p 34.82p 0
13/03/2009 34.82p 34.82p 34.82p 34.82p 0
12/03/2009 34.82p 34.82p 34.82p 34.82p 0
11/03/2009 34.82p 34.82p 34.82p 34.82p 0
10/03/2009 34.82p 34.82p 34.82p 34.82p 0
09/03/2009 34.82p 34.82p 34.82p 34.82p 0
06/03/2009 34.82p 34.82p 34.82p 34.82p 0
05/03/2009 34.82p 34.82p 34.82p 34.82p 0
04/03/2009 34.82p 34.82p 34.82p 34.82p 0
03/03/2009 34.82p 34.82p 34.82p 34.82p 0
02/03/2009 34.82p 34.82p 34.82p 34.82p 0
27/02/2009 34.82p 34.82p 34.82p 34.82p 0
26/02/2009 34.82p 34.82p 34.82p 34.82p 0
25/02/2009 34.82p 34.82p 34.82p 34.82p 0
24/02/2009 34.82p 34.82p 34.82p 34.82p 0
23/02/2009 34.82p 34.82p 34.82p 34.82p 0
20/02/2009 34.82p 34.82p 34.82p 34.82p 3500
19/02/2009 34.82p 34.82p 34.82p 34.82p 0
18/02/2009 25.89p 39.29p 25.89p 34.82p 93780
17/02/2009 25.89p 25.89p 25.89p 25.89p 325020
16/02/2009 25.00p 26.79p 24.11p 25.89p 86255
13/02/2009 25.00p 25.00p 25.00p 25.00p 269346
12/02/2009 25.00p 25.00p 25.00p 25.00p 27603
11/02/2009 25.89p 25.89p 25.00p 25.00p 8419
10/02/2009 26.79p 26.79p 25.89p 25.89p 6669
09/02/2009 27.68p 27.68p 26.79p 26.79p 13632
06/02/2009 27.68p 27.68p 27.68p 27.68p 7998
05/02/2009 28.57p 28.57p 27.68p 27.68p 39220
04/02/2009 28.57p 28.57p 28.57p 28.57p 1785
03/02/2009 28.57p 28.57p 28.57p 28.57p 9075
02/02/2009 27.68p 28.57p 27.68p 28.57p 11696
30/01/2009 48.21p 48.21p 22.32p 27.68p 164306
29/01/2009 48.21p 48.21p 48.21p 48.21p 630
28/01/2009 49.11p 49.11p 49.11p 49.11p 3151
27/01/2009 49.11p 49.11p 49.11p 49.11p 7246
26/01/2009 51.79p 51.79p 51.79p 51.79p 8579
23/01/2009 58.93p 58.93p 51.79p 52.68p 3500
22/01/2009 58.93p 58.93p 58.93p 58.93p 1613
21/01/2009 60.71p 60.71p 58.93p 58.93p 1404
20/01/2009 61.61p 61.61p 61.61p 61.61p 1400
19/01/2009 61.61p 61.61p 61.61p 61.61p 1566
16/01/2009 61.61p 61.61p 61.61p 61.61p 1400
15/01/2009 61.61p 61.61p 61.61p 61.61p 2401
14/01/2009 61.61p 61.61p 61.61p 61.61p 4200
13/01/2009 62.50p 62.50p 61.61p 61.61p 6500
12/01/2009 62.50p 62.50p 62.50p 62.50p 2128
09/01/2009 62.50p 62.50p 62.50p 62.50p 4200
08/01/2009 60.71p 62.50p 60.71p 62.50p 11200
07/01/2009 60.71p 60.71p 60.71p 60.71p 4999
06/01/2009 60.71p 60.71p 60.71p 60.71p 0
05/01/2009 60.71p 60.71p 60.71p 60.71p 190
02/01/2009 57.14p 60.71p 57.14p 60.71p 6092
31/12/2008 60.71p 60.71p 58.93p 58.93p 2800
30/12/2008 60.71p 60.71p 60.71p 60.71p 3220
29/12/2008 60.71p 60.71p 60.71p 60.71p 26828
24/12/2008 57.14p 60.71p 57.14p 60.71p 630
23/12/2008 60.71p 60.71p 60.71p 60.71p 10711
22/12/2008 58.93p 60.71p 58.93p 60.71p 5308
19/12/2008 60.71p 60.71p 60.71p 60.71p 260414
18/12/2008 60.71p 60.71p 60.71p 60.71p 11900
17/12/2008 60.71p 60.71p 60.71p 60.71p 583
16/12/2008 60.71p 60.71p 58.04p 60.71p 55518
15/12/2008 60.71p 60.71p 60.71p 60.71p 11776
12/12/2008 60.71p 60.71p 60.71p 60.71p 13326
11/12/2008 60.71p 60.71p 58.93p 58.93p 12761
10/12/2008 85.71p 85.71p 50.00p 60.71p 225297
09/12/2008 87.50p 87.50p 83.93p 85.71p 13069
08/12/2008 87.50p 89.29p 87.50p 87.50p 3500
05/12/2008 87.50p 87.50p 87.50p 87.50p 49717
04/12/2008 92.86p 92.86p 87.50p 87.50p 8393
03/12/2008 92.86p 92.86p 92.86p 92.86p 0
02/12/2008 91.07p 94.64p 91.07p 92.86p 7914
01/12/2008 89.29p 91.07p 89.29p 91.07p 22298
28/11/2008 103.57p 103.57p 89.29p 89.29p 85417
27/11/2008 110.71p 110.71p 101.79p 103.57p 6875
26/11/2008 110.71p 110.71p 110.71p 110.71p 331
25/11/2008 110.71p 110.71p 110.71p 110.71p 1260
24/11/2008 105.36p 110.71p 105.36p 110.71p 12718
21/11/2008 107.14p 107.14p 100.00p 105.36p 21700
20/11/2008 107.14p 107.14p 107.14p 107.14p 3658
19/11/2008 107.14p 107.14p 107.14p 107.14p 3724
18/11/2008 107.14p 107.14p 107.14p 107.14p 420
17/11/2008 107.14p 107.14p 107.14p 107.14p 0
14/11/2008 107.14p 107.14p 107.14p 107.14p 0
13/11/2008 107.14p 107.14p 107.14p 107.14p 35
12/11/2008 107.14p 107.14p 107.14p 107.14p 10058
11/11/2008 107.14p 107.14p 107.14p 107.14p 4626
10/11/2008 107.14p 107.14p 107.14p 107.14p 2018
07/11/2008 107.14p 107.14p 107.14p 107.14p 0

*Close Price adjusted for both dividends and splits