Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/12/2005 282.14p 300.00p 278.57p 296.43p 200661
21/12/2005 264.29p 278.57p 260.71p 278.57p 88290
20/12/2005 260.71p 260.71p 260.71p 260.71p 8671
19/12/2005 260.71p 260.71p 260.71p 260.71p 4292
16/12/2005 260.71p 260.71p 260.71p 260.71p 1548
15/12/2005 260.71p 260.71p 260.71p 260.71p 4007
14/12/2005 260.71p 260.71p 260.71p 260.71p 6025
13/12/2005 260.71p 260.71p 260.71p 260.71p 174248
12/12/2005 260.71p 264.29p 260.71p 260.71p 18249
09/12/2005 260.71p 260.71p 260.71p 260.71p 11932
08/12/2005 260.71p 264.29p 260.71p 260.71p 3171
07/12/2005 260.71p 260.71p 257.14p 260.71p 37503
06/12/2005 257.14p 264.29p 257.14p 257.14p 7923
05/12/2005 267.86p 267.86p 264.29p 264.29p 2430
02/12/2005 264.29p 267.86p 260.71p 264.29p 26009
01/12/2005 246.43p 267.86p 239.29p 267.86p 68360
30/11/2005 239.29p 242.86p 232.14p 239.29p 9242
29/11/2005 232.14p 232.14p 232.14p 232.14p 3199
28/11/2005 232.14p 232.14p 232.14p 232.14p 4401
25/11/2005 232.14p 232.14p 232.14p 232.14p 15226
24/11/2005 232.14p 232.14p 232.14p 232.14p 210
23/11/2005 232.14p 232.14p 232.14p 232.14p 3191
22/11/2005 232.14p 232.14p 232.14p 232.14p 227
21/11/2005 232.14p 232.14p 232.14p 232.14p 8674
18/11/2005 232.14p 232.14p 232.14p 232.14p 16725
17/11/2005 232.14p 232.14p 232.14p 232.14p 1702
16/11/2005 232.14p 232.14p 232.14p 232.14p 10483
15/11/2005 232.14p 232.14p 232.14p 232.14p 19756
14/11/2005 232.14p 232.14p 232.14p 232.14p 3117
11/11/2005 225.00p 232.14p 217.86p 232.14p 143149
10/11/2005 216.07p 216.07p 214.29p 216.07p 27077
09/11/2005 214.29p 214.29p 214.29p 214.29p 8572
08/11/2005 214.29p 214.29p 214.29p 214.29p 289
07/11/2005 214.29p 214.29p 214.29p 214.29p 2997
04/11/2005 214.29p 214.29p 214.29p 214.29p 5762
03/11/2005 214.29p 214.29p 214.29p 214.29p 1218
02/11/2005 214.29p 214.29p 214.29p 214.29p 4145
01/11/2005 214.29p 214.29p 214.29p 214.29p 99
31/10/2005 214.29p 214.29p 214.29p 214.29p 4132
28/10/2005 214.29p 214.29p 214.29p 214.29p 788
27/10/2005 214.29p 214.29p 214.29p 214.29p 5
26/10/2005 214.29p 214.29p 214.29p 214.29p 447
25/10/2005 214.29p 214.29p 214.29p 214.29p 600
24/10/2005 214.29p 214.29p 214.29p 214.29p 142
21/10/2005 217.86p 221.43p 214.29p 214.29p 3252
20/10/2005 216.07p 219.64p 214.29p 219.64p 42130
19/10/2005 221.43p 225.00p 219.64p 219.64p 4455
18/10/2005 225.00p 226.79p 225.00p 225.00p 11986
17/10/2005 226.79p 226.79p 226.79p 226.79p 1064
14/10/2005 226.79p 226.79p 226.79p 226.79p 117
13/10/2005 232.14p 235.71p 226.79p 226.79p 4214
12/10/2005 226.79p 235.71p 225.00p 235.71p 17305
11/10/2005 225.00p 225.00p 225.00p 225.00p 3601
10/10/2005 225.00p 225.00p 225.00p 225.00p 3903
07/10/2005 225.00p 225.00p 225.00p 225.00p 826
06/10/2005 225.00p 225.00p 225.00p 225.00p 28304
05/10/2005 225.00p 225.00p 225.00p 225.00p 122
04/10/2005 225.00p 225.00p 225.00p 225.00p 1304
03/10/2005 225.00p 225.00p 225.00p 225.00p 1485
30/09/2005 225.00p 225.00p 225.00p 225.00p 1904
29/09/2005 225.00p 225.00p 225.00p 225.00p 584
28/09/2005 225.00p 228.57p 225.00p 225.00p 7786
27/09/2005 228.57p 228.57p 228.57p 228.57p 1582
26/09/2005 228.57p 228.57p 228.57p 228.57p 2505
23/09/2005 228.57p 228.57p 228.57p 228.57p 13221
22/09/2005 228.57p 232.14p 228.57p 228.57p 1482
21/09/2005 235.71p 237.50p 232.14p 232.14p 34023
20/09/2005 216.07p 237.50p 214.29p 237.50p 46196
19/09/2005 214.29p 214.29p 214.29p 214.29p 16098
16/09/2005 214.29p 214.29p 214.29p 214.29p 6706
15/09/2005 214.29p 214.29p 212.50p 214.29p 21387
14/09/2005 212.50p 212.50p 212.50p 212.50p 18630
13/09/2005 212.50p 212.50p 212.50p 212.50p 7190
12/09/2005 212.50p 212.50p 212.50p 212.50p 3873
09/09/2005 212.50p 212.50p 212.50p 212.50p 237
08/09/2005 212.50p 214.29p 212.50p 212.50p 4914
07/09/2005 214.29p 221.43p 214.29p 214.29p 6256
06/09/2005 221.43p 225.00p 221.43p 221.43p 18648
05/09/2005 225.00p 225.00p 225.00p 225.00p 16546
02/09/2005 225.00p 225.00p 225.00p 225.00p 10041
01/09/2005 225.00p 225.00p 225.00p 225.00p 2362
31/08/2005 225.00p 225.00p 225.00p 225.00p 45260
30/08/2005 225.00p 225.00p 225.00p 225.00p 54041
29/08/2005 225.00p 225.00p 225.00p 225.00p 0
26/08/2005 217.86p 225.00p 210.71p 225.00p 33624
25/08/2005 196.43p 210.71p 192.86p 210.71p 361061
24/08/2005 192.86p 192.86p 192.86p 192.86p 1165
23/08/2005 192.86p 192.86p 189.29p 192.86p 717
22/08/2005 189.29p 189.29p 189.29p 189.29p 468
19/08/2005 183.93p 189.29p 182.14p 189.29p 16294
18/08/2005 182.14p 182.14p 182.14p 182.14p 1400
17/08/2005 182.14p 185.71p 182.14p 182.14p 353
16/08/2005 185.71p 189.29p 185.71p 185.71p 324
15/08/2005 189.29p 189.29p 189.29p 189.29p 10163
12/08/2005 189.29p 189.29p 189.29p 189.29p 8545
11/08/2005 185.71p 189.29p 185.71p 189.29p 4029
10/08/2005 185.71p 185.71p 182.14p 185.71p 37435
09/08/2005 182.14p 182.14p 182.14p 182.14p 343
08/08/2005 182.14p 182.14p 182.14p 182.14p 70
05/08/2005 182.14p 182.14p 182.14p 182.14p 5859
04/08/2005 182.14p 185.71p 182.14p 182.14p 14530
03/08/2005 185.71p 185.71p 185.71p 185.71p 11187
02/08/2005 185.71p 185.71p 185.71p 185.71p 1806
01/08/2005 185.71p 185.71p 185.71p 185.71p 943
29/07/2005 189.29p 192.86p 185.71p 185.71p 4255
28/07/2005 192.86p 192.86p 192.86p 192.86p 4370
27/07/2005 192.86p 192.86p 192.86p 192.86p 980
26/07/2005 192.86p 192.86p 192.86p 192.86p 307
25/07/2005 192.86p 192.86p 192.86p 192.86p 435
22/07/2005 192.86p 192.86p 192.86p 192.86p 949
21/07/2005 192.86p 192.86p 192.86p 192.86p 880
20/07/2005 189.29p 192.86p 182.14p 192.86p 4710
19/07/2005 182.14p 182.14p 182.14p 182.14p 3541
18/07/2005 182.14p 185.71p 182.14p 182.14p 1732
15/07/2005 185.71p 185.71p 185.71p 185.71p 1269
14/07/2005 185.71p 185.71p 185.71p 185.71p 771
13/07/2005 185.71p 185.71p 182.14p 185.71p 56567
12/07/2005 182.14p 182.14p 182.14p 182.14p 2004
11/07/2005 185.71p 189.29p 182.14p 182.14p 11093
08/07/2005 189.29p 189.29p 189.29p 189.29p 4671
07/07/2005 189.29p 189.29p 185.71p 189.29p 6588
06/07/2005 189.29p 189.29p 185.71p 185.71p 9594
05/07/2005 185.71p 185.71p 185.71p 185.71p 357
04/07/2005 192.86p 196.43p 185.71p 185.71p 11900
01/07/2005 192.86p 196.43p 192.86p 196.43p 27015
30/06/2005 192.86p 196.43p 182.14p 192.86p 18859
29/06/2005 182.14p 182.14p 182.14p 182.14p 2485
28/06/2005 178.57p 178.57p 178.57p 178.57p 5368
27/06/2005 178.57p 178.57p 178.57p 178.57p 0
24/06/2005 175.00p 178.57p 175.00p 178.57p 3291
23/06/2005 175.00p 178.57p 175.00p 175.00p 4140
22/06/2005 178.57p 182.14p 178.57p 178.57p 3681
21/06/2005 185.71p 189.29p 182.14p 182.14p 2781
20/06/2005 185.71p 189.29p 185.71p 189.29p 129
17/06/2005 189.29p 189.29p 189.29p 189.29p 2412
16/06/2005 189.29p 189.29p 189.29p 189.29p 3827
15/06/2005 189.29p 192.86p 189.29p 189.29p 1606
14/06/2005 196.43p 200.00p 192.86p 192.86p 7040
13/06/2005 200.00p 203.57p 200.00p 200.00p 4864
10/06/2005 203.57p 207.14p 200.00p 203.57p 5790
09/06/2005 196.43p 200.00p 192.86p 200.00p 32361
08/06/2005 175.00p 192.86p 171.43p 192.86p 39620
07/06/2005 171.43p 171.43p 171.43p 171.43p 83
06/06/2005 171.43p 171.43p 171.43p 171.43p 62076
03/06/2005 171.43p 171.43p 171.43p 171.43p 485
02/06/2005 171.43p 171.43p 164.29p 171.43p 4906
01/06/2005 164.29p 164.29p 164.29p 164.29p 1330
31/05/2005 164.29p 164.29p 164.29p 164.29p 14341
27/05/2005 164.29p 164.29p 164.29p 164.29p 36672
26/05/2005 164.29p 164.29p 164.29p 164.29p 3373
25/05/2005 164.29p 164.29p 164.29p 164.29p 1366
24/05/2005 164.29p 164.29p 164.29p 164.29p 944
23/05/2005 164.29p 164.29p 164.29p 164.29p 0
20/05/2005 164.29p 164.29p 164.29p 164.29p 47
19/05/2005 164.29p 164.29p 164.29p 164.29p 547
18/05/2005 164.29p 164.29p 164.29p 164.29p 1
17/05/2005 164.29p 164.29p 164.29p 164.29p 286
16/05/2005 164.29p 164.29p 164.29p 164.29p 8852
13/05/2005 167.86p 167.86p 164.29p 164.29p 8794
12/05/2005 167.86p 167.86p 157.14p 164.29p 0
11/05/2005 157.14p 157.14p 153.57p 157.14p 19257
10/05/2005 153.57p 157.14p 153.57p 153.57p 792
09/05/2005 157.14p 157.14p 157.14p 157.14p 2628
06/05/2005 157.14p 157.14p 157.14p 157.14p 1430
05/05/2005 157.14p 157.14p 157.14p 157.14p 56420
04/05/2005 157.14p 157.14p 157.14p 157.14p 300
03/05/2005 157.14p 157.14p 157.14p 157.14p 3003
29/04/2005 157.14p 157.14p 157.14p 157.14p 2190
28/04/2005 164.29p 164.29p 157.14p 157.14p 850
27/04/2005 157.14p 157.14p 157.14p 157.14p 78
26/04/2005 157.14p 157.14p 157.14p 157.14p 5497
25/04/2005 160.71p 167.86p 157.14p 157.14p 29133
22/04/2005 167.86p 167.86p 167.86p 167.86p 110
21/04/2005 167.86p 167.86p 167.86p 167.86p 474
20/04/2005 167.86p 167.86p 167.86p 167.86p 10744
19/04/2005 167.86p 167.86p 167.86p 167.86p 1172
18/04/2005 167.86p 182.14p 167.86p 167.86p 10552
15/04/2005 182.14p 182.14p 182.14p 182.14p 208
14/04/2005 182.14p 182.14p 182.14p 182.14p 713
13/04/2005 182.14p 182.14p 182.14p 182.14p 0
12/04/2005 182.14p 182.14p 182.14p 182.14p 4557
11/04/2005 182.14p 182.14p 182.14p 182.14p 12550
08/04/2005 182.14p 182.14p 182.14p 182.14p 0
07/04/2005 178.57p 182.14p 178.57p 182.14p 4567
06/04/2005 178.57p 178.57p 178.57p 178.57p 21130
05/04/2005 178.57p 178.57p 178.57p 178.57p 34856
04/04/2005 178.57p 178.57p 178.57p 178.57p 3153
01/04/2005 178.57p 178.57p 178.57p 178.57p 53909
31/03/2005 178.57p 178.57p 178.57p 178.57p 93175
30/03/2005 175.00p 182.14p 175.00p 178.57p 123165
29/03/2005 182.14p 185.71p 182.14p 182.14p 509
24/03/2005 185.71p 185.71p 185.71p 185.71p 1511
23/03/2005 182.14p 185.71p 182.14p 185.71p 9325
22/03/2005 203.57p 207.14p 178.57p 182.14p 72794
21/03/2005 214.29p 217.86p 207.14p 207.14p 40849
18/03/2005 225.00p 228.57p 217.86p 217.86p 21126
17/03/2005 228.57p 264.29p 228.57p 228.57p 52160
16/03/2005 264.29p 264.29p 264.29p 264.29p 2932
15/03/2005 264.29p 264.29p 264.29p 264.29p 3429
14/03/2005 264.29p 267.86p 264.29p 264.29p 43370

*Close Price adjusted for both dividends and splits