Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/11/2004 228.57p 232.14p 228.57p 228.57p 1024
23/11/2004 232.14p 232.14p 232.14p 232.14p 1666
22/11/2004 232.14p 232.14p 228.57p 232.14p 28825
19/11/2004 225.00p 228.57p 221.43p 228.57p 38669
18/11/2004 207.14p 221.43p 203.57p 221.43p 30343
17/11/2004 203.57p 208.93p 200.00p 203.57p 18603
16/11/2004 200.00p 200.00p 196.43p 200.00p 41635
15/11/2004 207.14p 207.14p 207.14p 207.14p 7108
12/11/2004 207.14p 207.14p 207.14p 207.14p 7348
11/11/2004 205.36p 207.14p 205.36p 207.14p 2863
10/11/2004 214.29p 217.86p 207.14p 207.14p 11690
09/11/2004 217.86p 217.86p 217.86p 217.86p 6692
08/11/2004 217.86p 217.86p 217.86p 217.86p 17193
05/11/2004 214.29p 217.86p 210.71p 217.86p 29154
04/11/2004 210.71p 214.29p 207.14p 210.71p 11061
03/11/2004 210.71p 214.29p 207.14p 214.29p 5159
02/11/2004 207.14p 207.14p 203.57p 207.14p 10088
01/11/2004 200.00p 203.57p 196.43p 203.57p 18543
29/10/2004 196.43p 196.43p 192.86p 196.43p 30649
28/10/2004 196.43p 200.00p 192.86p 192.86p 8627
27/10/2004 203.57p 207.14p 189.29p 200.00p 67037
26/10/2004 217.86p 221.43p 207.14p 207.14p 115007
25/10/2004 228.57p 225.00p 2.25p 221.43p 10586
22/10/2004 22,500.00p 22,500.00p 22,142.86p 22,500.00p 203
21/10/2004 23,928.57p 24,285.71p 22,142.86p 22,142.86p 628
20/10/2004 23,928.57p 24,285.71p 22,857.14p 24,285.71p 510
19/10/2004 24,642.86p 25,000.00p 23,571.43p 24,285.71p 796
18/10/2004 22,142.86p 25,000.00p 21,785.71p 25,000.00p 400
15/10/2004 23,928.57p 24,285.71p 21,785.71p 21,785.71p 696
14/10/2004 19,642.86p 24,642.86p 18,928.57p 24,285.71p 3562
13/10/2004 17,500.00p 18,928.57p 17,142.86p 18,928.57p 1250
12/10/2004 17,500.00p 17,500.00p 17,142.86p 17,142.86p 641
11/10/2004 16,785.71p 17,500.00p 16,428.57p 17,142.86p 658
08/10/2004 16,428.57p 16,428.57p 16,071.43p 16,428.57p 53
07/10/2004 16,071.43p 16,428.57p 16,071.43p 16,071.43p 72
06/10/2004 13,928.57p 16,428.57p 13,571.43p 16,428.57p 1204
05/10/2004 13,571.43p 13,571.43p 13,571.43p 13,571.43p 66
04/10/2004 13,571.43p 13,571.43p 13,571.43p 13,571.43p 77
01/10/2004 13,928.57p 14,285.71p 13,571.43p 13,571.43p 34
30/09/2004 14,642.86p 14,642.86p 14,285.71p 14,285.71p 320
29/09/2004 13,214.29p 16,071.43p 12,500.00p 14,642.86p 663
28/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 1
27/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 12
24/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 83
23/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 34
22/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 1198
21/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 101
20/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 41
17/09/2004 14,285.71p 14,285.71p 12,500.00p 12,500.00p 25
16/09/2004 12,500.00p 14,285.71p 14,285.71p 14,285.71p 71
15/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 51
14/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 45
13/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 46
10/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 33
09/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 14
08/09/2004 12,142.86p 12,500.00p 11,785.71p 12,500.00p 98
07/09/2004 11,785.71p 11,785.71p 11,785.71p 11,785.71p 57
06/09/2004 11,428.57p 11,785.71p 11,071.43p 11,785.71p 32
03/09/2004 11,071.43p 11,071.43p 11,071.43p 11,071.43p 24
02/09/2004 11,071.43p 11,071.43p 10,714.29p 11,071.43p 1
01/09/2004 10,714.29p 10,714.29p 10,714.29p 10,714.29p 62
31/08/2004 10,714.29p 10,714.29p 10,714.29p 10,714.29p 35
27/08/2004 10,000.00p 10,714.29p 10,000.00p 10,714.29p 114
26/08/2004 10,714.29p 10,714.29p 10,357.14p 10,714.29p 82
25/08/2004 10,357.14p 10,714.29p 10,357.14p 10,357.14p 22
24/08/2004 10,714.29p 10,714.29p 10,714.29p 10,714.29p 22
23/08/2004 10,714.29p 10,714.29p 10,357.14p 10,714.29p 37
20/08/2004 10,714.29p 11,071.43p 10,357.14p 10,357.14p 35
19/08/2004 11,071.43p 11,071.43p 11,071.43p 11,071.43p 17
18/08/2004 11,071.43p 11,071.43p 11,071.43p 11,071.43p 57
17/08/2004 11,071.43p 11,428.57p 11,071.43p 11,071.43p 23
16/08/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 14
13/08/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 24
12/08/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 46
11/08/2004 11,428.57p 11,428.57p 11,071.43p 11,428.57p 64
10/08/2004 11,071.43p 11,071.43p 11,071.43p 11,071.43p 9
09/08/2004 11,071.43p 11,428.57p 11,071.43p 11,071.43p 20
06/08/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 32
05/08/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 5
04/08/2004 11,785.71p 12,142.86p 11,428.57p 11,428.57p 102
03/08/2004 12,142.86p 12,142.86p 12,142.86p 12,142.86p 13
02/08/2004 12,142.86p 12,500.00p 12,142.86p 12,142.86p 76
30/07/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 6
29/07/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 23
28/07/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
27/07/2004 12,500.00p 12,857.14p 12,500.00p 12,500.00p 7
26/07/2004 12,857.14p 12,857.14p 12,857.14p 12,857.14p 11
23/07/2004 12,857.14p 12,857.14p 12,500.00p 12,857.14p 47
22/07/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 25
21/07/2004 11,785.71p 12,500.00p 11,428.57p 12,500.00p 172
20/07/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 113
19/07/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 108
16/07/2004 11,428.57p 11,785.71p 11,428.57p 11,428.57p 68
15/07/2004 11,785.71p 11,785.71p 11,785.71p 11,785.71p 76
14/07/2004 12,142.86p 12,142.86p 11,785.71p 11,785.71p 48
13/07/2004 12,142.86p 12,142.86p 12,142.86p 12,142.86p 43
12/07/2004 12,500.00p 12,857.14p 12,500.00p 12,500.00p 42
09/07/2004 12,857.14p 13,214.29p 12,857.14p 12,857.14p 25
08/07/2004 13,214.29p 13,214.29p 13,214.29p 13,214.29p 71
07/07/2004 13,214.29p 13,214.29p 13,214.29p 13,214.29p 57
06/07/2004 12,857.14p 13,214.29p 12,857.14p 13,214.29p 46
05/07/2004 12,857.14p 13,214.29p 12,857.14p 12,857.14p 64
02/07/2004 13,214.29p 14,285.71p 13,214.29p 13,214.29p 66
01/07/2004 14,285.71p 14,642.86p 14,285.71p 14,285.71p 305
30/06/2004 13,571.43p 15,000.00p 12,500.00p 14,642.86p 723
29/06/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 20
28/06/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 526
25/06/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 6
24/06/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 21
23/06/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 96
22/06/2004 12,500.00p 12,857.14p 12,500.00p 12,500.00p 85
21/06/2004 12,857.14p 12,857.14p 12,857.14p 12,857.14p 11
18/06/2004 12,857.14p 12,857.14p 12,857.14p 12,857.14p 4
17/06/2004 12,857.14p 12,857.14p 12,857.14p 12,857.14p 20
16/06/2004 12,500.00p 13,214.29p 12,500.00p 12,857.14p 117
15/06/2004 13,214.29p 13,571.43p 13,214.29p 13,214.29p 60
14/06/2004 13,571.43p 13,571.43p 13,571.43p 13,571.43p 39
11/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 145
10/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 105
09/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 28
08/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 26
07/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 16
04/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 107
03/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 1
02/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 76
01/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 34
28/05/2004 14,642.86p 13,928.57p 13,928.57p 13,928.57p 66
27/05/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 236
26/05/2004 13,928.57p 14,285.71p 13,928.57p 13,928.57p 44
25/05/2004 14,642.86p 15,000.00p 14,285.71p 14,285.71p 30
24/05/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 1
21/05/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 16
20/05/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 35
19/05/2004 15,000.00p 15,000.00p 14,285.71p 15,000.00p 31
18/05/2004 15,357.14p 15,357.14p 15,357.14p 15,000.00p 28
17/05/2004 15,357.14p 15,714.29p 15,357.14p 15,357.14p 96
14/05/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 14
13/05/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 71
12/05/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 48
11/05/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 53
10/05/2004 17,142.86p 17,500.00p 15,714.29p 15,714.29p 1928
07/05/2004 17,500.00p 18,214.29p 17,500.00p 17,500.00p 691
06/05/2004 14,285.71p 17,500.00p 14,285.71p 17,500.00p 1032
05/05/2004 14,642.86p 14,642.86p 14,642.86p 14,642.86p 34
04/05/2004 14,642.86p 14,642.86p 14,642.86p 14,642.86p 62
30/04/2004 14,285.71p 15,000.00p 14,285.71p 14,642.86p 8077
29/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 29
28/04/2004 15,000.00p 15,714.29p 15,000.00p 15,000.00p 147
27/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 13
26/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 18
23/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 24
22/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 47
21/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 47
20/04/2004 13,928.57p 15,000.00p 13,571.43p 15,000.00p 117
19/04/2004 13,571.43p 13,571.43p 13,571.43p 13,571.43p 19
16/04/2004 13,571.43p 13,928.57p 13,571.43p 13,571.43p 18
15/04/2004 13,928.57p 13,928.57p 13,571.43p 13,928.57p 25
14/04/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 45
13/04/2004 13,928.57p 14,285.71p 13,928.57p 13,928.57p 14
08/04/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 41
07/04/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 13
06/04/2004 13,928.57p 14,285.71p 13,928.57p 13,928.57p 52
05/04/2004 13,928.57p 14,285.71p 13,928.57p 13,928.57p 32
02/04/2004 14,285.71p 14,285.71p 14,285.71p 14,285.71p 26
01/04/2004 13,571.43p 14,285.71p 14,285.71p 14,285.71p 23
31/03/2004 13,571.43p 13,571.43p 13,571.43p 13,571.43p 33
30/03/2004 13,571.43p 13,928.57p 13,571.43p 13,571.43p 23
29/03/2004 13,928.57p 14,285.71p 13,571.43p 13,928.57p 54
26/03/2004 14,642.86p 14,642.86p 14,285.71p 14,642.86p 78
25/03/2004 13,928.57p 14,285.71p 13,928.57p 13,928.57p 6
24/03/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 49
23/03/2004 13,928.57p 15,000.00p 13,928.57p 13,928.57p 86
22/03/2004 15,357.14p 15,714.29p 15,000.00p 15,000.00p 108
19/03/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 20
18/03/2004 16,428.57p 15,714.29p 15,714.29p 15,714.29p 19
17/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 83
16/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 96
15/03/2004 16,071.43p 16,428.57p 16,071.43p 16,428.57p 195
12/03/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 179
11/03/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 153
10/03/2004 16,071.43p 16,071.43p 15,357.14p 15,714.29p 3512
09/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 34
08/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 39
05/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 49
04/03/2004 16,785.71p 16,785.71p 16,428.57p 16,428.57p 640
03/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 6
02/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 46
01/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 55
27/02/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 71
26/02/2004 16,071.43p 16,428.57p 16,071.43p 16,428.57p 556
25/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 66
24/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 158
23/02/2004 17,142.86p 17,142.86p 15,714.29p 15,714.29p 246
20/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 90
19/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 127
18/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 51
17/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 47
16/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 24
13/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 68
12/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 91

*Close Price adjusted for both dividends and splits