Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/10/2006 485.71p 489.29p 489.29p 489.29p 83804
09/10/2006 453.57p 485.71p 453.57p 485.71p 66120
06/10/2006 446.43p 453.57p 446.43p 453.57p 54187
05/10/2006 450.00p 450.00p 446.43p 446.43p 9542
04/10/2006 442.86p 442.86p 442.86p 442.86p 653
03/10/2006 442.86p 442.86p 442.86p 442.86p 299
02/10/2006 450.00p 450.00p 439.29p 442.86p 10859
29/09/2006 453.57p 453.57p 450.00p 453.57p 9779
28/09/2006 453.57p 453.57p 453.57p 453.57p 1569
27/09/2006 453.57p 453.57p 453.57p 453.57p 931
26/09/2006 453.57p 464.29p 453.57p 453.57p 8312
25/09/2006 460.71p 460.71p 453.57p 457.14p 9592
22/09/2006 464.29p 471.43p 457.14p 464.29p 487
21/09/2006 464.29p 464.29p 457.14p 464.29p 3694
20/09/2006 464.29p 464.29p 457.14p 464.29p 2123
19/09/2006 475.00p 475.00p 460.71p 464.29p 17703
18/09/2006 485.71p 485.71p 475.00p 475.00p 23390
15/09/2006 482.14p 485.71p 482.14p 485.71p 10191
14/09/2006 482.14p 482.14p 482.14p 482.14p 2777
13/09/2006 475.00p 482.14p 475.00p 482.14p 27063
12/09/2006 471.43p 475.00p 471.43p 475.00p 18036
11/09/2006 460.71p 485.71p 460.71p 471.43p 71191
08/09/2006 446.43p 460.71p 446.43p 460.71p 10454
07/09/2006 446.43p 450.00p 446.43p 446.43p 2063
06/09/2006 446.43p 446.43p 446.43p 446.43p 5183
05/09/2006 439.29p 446.43p 439.29p 446.43p 15410
04/09/2006 439.29p 439.29p 439.29p 439.29p 2812
01/09/2006 439.29p 439.29p 439.29p 439.29p 189
31/08/2006 439.29p 439.29p 435.71p 439.29p 7478
30/08/2006 439.29p 439.29p 439.29p 439.29p 25635
29/08/2006 417.86p 439.29p 417.86p 439.29p 44925
25/08/2006 421.43p 421.43p 417.86p 417.86p 39824
24/08/2006 421.43p 421.43p 421.43p 421.43p 36353
23/08/2006 432.14p 432.14p 417.86p 417.86p 18528
22/08/2006 439.29p 439.29p 430.36p 432.14p 9091
21/08/2006 442.86p 442.86p 439.29p 439.29p 3586
18/08/2006 442.86p 442.86p 442.86p 442.86p 7331
17/08/2006 442.86p 442.86p 442.86p 442.86p 2048
16/08/2006 442.86p 442.86p 442.86p 442.86p 1165
15/08/2006 446.43p 446.43p 442.86p 442.86p 10670
14/08/2006 450.00p 450.00p 446.43p 450.00p 4891
11/08/2006 448.21p 450.00p 446.43p 450.00p 2156
10/08/2006 450.00p 450.00p 444.64p 448.21p 1578
09/08/2006 450.00p 453.57p 446.43p 450.00p 13550
08/08/2006 450.00p 450.00p 444.64p 446.43p 14036
07/08/2006 450.00p 453.57p 446.43p 453.57p 10117
04/08/2006 453.57p 453.57p 446.43p 450.00p 6047
03/08/2006 453.57p 453.57p 450.00p 453.57p 207302
02/08/2006 457.14p 457.14p 450.00p 453.57p 13622
01/08/2006 457.14p 457.14p 457.14p 457.14p 6549
31/07/2006 478.57p 485.71p 457.14p 457.14p 29716
28/07/2006 478.57p 478.57p 478.57p 478.57p 554
27/07/2006 478.57p 485.71p 475.00p 478.57p 1086
26/07/2006 482.14p 482.14p 475.00p 478.57p 13971
25/07/2006 482.14p 482.14p 482.14p 482.14p 182
24/07/2006 485.71p 485.71p 482.14p 482.14p 10328
21/07/2006 485.71p 485.71p 482.14p 482.14p 6158
20/07/2006 492.86p 492.86p 485.71p 485.71p 14660
19/07/2006 492.86p 492.86p 485.71p 492.86p 38162
18/07/2006 492.86p 492.86p 485.71p 492.86p 39011
17/07/2006 492.86p 492.86p 485.71p 492.86p 19310
14/07/2006 492.86p 492.86p 485.71p 492.86p 3835
13/07/2006 492.86p 492.86p 485.71p 492.86p 479988
12/07/2006 500.00p 507.14p 492.86p 492.86p 130330
11/07/2006 514.29p 514.29p 507.14p 507.14p 14126
10/07/2006 517.86p 517.86p 514.29p 514.29p 8825
07/07/2006 517.86p 521.43p 517.86p 517.86p 19843
06/07/2006 517.86p 517.86p 517.86p 517.86p 5354
05/07/2006 521.43p 521.43p 517.86p 517.86p 15693
04/07/2006 510.71p 523.21p 510.71p 521.43p 76561
03/07/2006 510.71p 510.71p 510.71p 510.71p 816
30/06/2006 539.29p 539.29p 510.71p 510.71p 73791
29/06/2006 516.07p 532.14p 516.07p 528.57p 28730
28/06/2006 514.29p 516.07p 514.29p 516.07p 16671
27/06/2006 514.29p 514.29p 514.29p 514.29p 37000
26/06/2006 514.29p 514.29p 514.29p 514.29p 19198
23/06/2006 514.29p 514.29p 514.29p 514.29p 6940
22/06/2006 485.71p 514.29p 485.71p 514.29p 36337
21/06/2006 483.93p 485.71p 483.93p 483.93p 36312
20/06/2006 485.71p 485.71p 483.93p 483.93p 2349
19/06/2006 492.86p 492.86p 489.29p 489.29p 107661
16/06/2006 492.86p 496.43p 492.86p 492.86p 12382
15/06/2006 471.43p 496.43p 471.43p 492.86p 34679
14/06/2006 471.43p 471.43p 471.43p 471.43p 1534
13/06/2006 475.00p 475.00p 471.43p 471.43p 25305
12/06/2006 467.86p 475.00p 467.86p 475.00p 31920
09/06/2006 450.00p 467.86p 450.00p 467.86p 17251
08/06/2006 462.50p 462.50p 446.43p 450.00p 33298
07/06/2006 473.21p 473.21p 462.50p 462.50p 19214
06/06/2006 478.57p 478.57p 473.21p 473.21p 15138
05/06/2006 485.71p 485.71p 482.14p 482.14p 28453
02/06/2006 485.71p 485.71p 485.71p 485.71p 14509
01/06/2006 485.71p 485.71p 485.71p 485.71p 15427
31/05/2006 485.71p 485.71p 482.14p 485.71p 23064
30/05/2006 485.71p 485.71p 485.71p 485.71p 11894
26/05/2006 482.14p 489.29p 482.14p 485.71p 17361
25/05/2006 482.14p 482.14p 482.14p 482.14p 12480
24/05/2006 482.14p 482.14p 482.14p 482.14p 5758
23/05/2006 471.43p 482.14p 471.43p 482.14p 90983
22/05/2006 482.14p 485.71p 467.86p 471.43p 36185
19/05/2006 478.57p 482.14p 478.57p 482.14p 6815
18/05/2006 482.14p 482.14p 475.00p 478.57p 53180
17/05/2006 478.57p 485.71p 478.57p 482.14p 145540
16/05/2006 507.14p 507.14p 475.00p 478.57p 136881
15/05/2006 514.29p 514.29p 503.57p 507.14p 68806
12/05/2006 514.29p 514.29p 510.71p 514.29p 32882
11/05/2006 514.29p 514.29p 514.29p 514.29p 5398
10/05/2006 514.29p 517.86p 514.29p 514.29p 15224
09/05/2006 507.14p 517.86p 507.14p 514.29p 51024
08/05/2006 525.00p 525.00p 507.14p 507.14p 26467
05/05/2006 525.00p 525.00p 525.00p 525.00p 6339
04/05/2006 528.57p 528.57p 525.00p 525.00p 28605
03/05/2006 528.57p 532.14p 528.57p 528.57p 37430
02/05/2006 525.00p 528.57p 525.00p 528.57p 130619
28/04/2006 525.00p 539.29p 525.00p 525.00p 87438
27/04/2006 514.29p 514.29p 514.29p 514.29p 3006
26/04/2006 514.29p 514.29p 514.29p 514.29p 4931
25/04/2006 525.00p 525.00p 514.29p 514.29p 22620
24/04/2006 521.43p 528.57p 521.43p 525.00p 114541
21/04/2006 503.57p 521.43p 503.57p 521.43p 245969
20/04/2006 485.71p 507.14p 483.93p 503.57p 164310
19/04/2006 464.29p 485.71p 464.29p 483.93p 130178
18/04/2006 450.00p 450.00p 442.86p 446.43p 16262
13/04/2006 450.00p 450.00p 450.00p 450.00p 54168
12/04/2006 450.00p 450.00p 450.00p 450.00p 3417
11/04/2006 432.14p 450.00p 432.14p 450.00p 21796
10/04/2006 439.29p 439.29p 432.14p 432.14p 53263
07/04/2006 425.00p 439.29p 425.00p 439.29p 13527
06/04/2006 425.00p 425.00p 425.00p 425.00p 1570
05/04/2006 425.00p 425.00p 425.00p 425.00p 9480
04/04/2006 425.00p 425.00p 425.00p 425.00p 8170
03/04/2006 417.86p 425.00p 417.86p 425.00p 166213
31/03/2006 417.86p 417.86p 417.86p 417.86p 22087
30/03/2006 410.71p 417.86p 410.71p 417.86p 30055
29/03/2006 403.57p 410.71p 403.57p 410.71p 19332
28/03/2006 400.00p 403.57p 400.00p 403.57p 5137
27/03/2006 421.43p 421.43p 400.00p 400.00p 16393
24/03/2006 428.57p 428.57p 421.43p 421.43p 16350
23/03/2006 446.43p 446.43p 425.00p 428.57p 15510
22/03/2006 439.29p 464.29p 439.29p 450.00p 88845
21/03/2006 423.21p 439.29p 423.21p 439.29p 40342
20/03/2006 400.00p 423.21p 400.00p 423.21p 53317
17/03/2006 400.00p 400.00p 396.43p 400.00p 18894
16/03/2006 400.00p 400.00p 400.00p 400.00p 12200
15/03/2006 400.00p 400.00p 400.00p 400.00p 1014
14/03/2006 400.00p 403.57p 400.00p 400.00p 50276
13/03/2006 400.00p 403.57p 400.00p 400.00p 26047
10/03/2006 400.00p 400.00p 400.00p 400.00p 4391
09/03/2006 396.43p 400.00p 396.43p 400.00p 14643
08/03/2006 396.43p 396.43p 396.43p 396.43p 2633
07/03/2006 407.14p 407.14p 396.43p 396.43p 13054
06/03/2006 407.14p 407.14p 407.14p 407.14p 9533
03/03/2006 410.71p 410.71p 407.14p 407.14p 10896
02/03/2006 407.14p 410.71p 403.57p 410.71p 145520
01/03/2006 407.14p 407.14p 407.14p 407.14p 9066
28/02/2006 407.14p 407.14p 407.14p 407.14p 16400
27/02/2006 407.14p 414.29p 407.14p 407.14p 1367
24/02/2006 400.00p 407.14p 400.00p 407.14p 38332
23/02/2006 403.57p 403.57p 400.00p 400.00p 47397
22/02/2006 385.71p 403.57p 385.71p 403.57p 41285
21/02/2006 414.29p 414.29p 382.14p 385.71p 41687
20/02/2006 392.86p 421.43p 392.86p 414.29p 203722
17/02/2006 339.29p 385.71p 339.29p 385.71p 328368
16/02/2006 321.43p 339.29p 321.43p 339.29p 154694
15/02/2006 325.00p 325.00p 321.43p 321.43p 25573
14/02/2006 325.00p 325.00p 325.00p 325.00p 2447
13/02/2006 339.29p 339.29p 325.00p 325.00p 16913
10/02/2006 333.93p 339.29p 333.93p 339.29p 12888
09/02/2006 337.50p 346.43p 333.93p 333.93p 12629
08/02/2006 339.29p 342.86p 337.50p 337.50p 5949
07/02/2006 341.07p 346.43p 341.07p 342.86p 76900
06/02/2006 339.29p 341.07p 335.71p 341.07p 72932
03/02/2006 335.71p 339.29p 328.57p 335.71p 15187
02/02/2006 314.29p 328.57p 314.29p 328.57p 1486998
01/02/2006 317.86p 317.86p 317.86p 317.86p 129587
31/01/2006 317.86p 317.86p 314.29p 317.86p 2852
30/01/2006 326.79p 328.57p 314.29p 317.86p 17128
27/01/2006 314.29p 323.21p 310.71p 323.21p 22442
26/01/2006 310.71p 310.71p 307.14p 310.71p 23674
25/01/2006 310.71p 319.64p 308.93p 310.71p 14265
24/01/2006 319.64p 321.43p 317.86p 319.64p 36216
23/01/2006 321.43p 321.43p 321.43p 321.43p 5910
20/01/2006 321.43p 321.43p 317.86p 321.43p 159004
19/01/2006 317.86p 317.86p 317.86p 317.86p 1239
18/01/2006 325.00p 325.00p 317.86p 317.86p 54937
17/01/2006 317.86p 317.86p 314.29p 317.86p 117859
16/01/2006 303.57p 317.86p 300.00p 314.29p 58291
13/01/2006 296.43p 300.00p 292.86p 300.00p 23834
12/01/2006 285.71p 292.86p 282.14p 292.86p 46892
11/01/2006 282.14p 285.71p 282.14p 282.14p 8968
10/01/2006 285.71p 289.29p 285.71p 285.71p 4676
09/01/2006 296.43p 300.00p 289.29p 289.29p 4164
06/01/2006 285.71p 300.00p 282.14p 300.00p 87513
05/01/2006 282.14p 282.14p 282.14p 282.14p 1019
04/01/2006 282.14p 285.71p 282.14p 282.14p 7397
03/01/2006 292.86p 296.43p 282.14p 285.71p 10471
30/12/2005 296.43p 296.43p 296.43p 296.43p 3482
29/12/2005 296.43p 296.43p 296.43p 296.43p 5176
28/12/2005 300.00p 300.00p 296.43p 296.43p 11314
23/12/2005 296.43p 296.43p 296.43p 296.43p 3457

*Close Price adjusted for both dividends and splits