Globaldata (DATA) Share Price

Media Sector


Date Open High Low Close* Volume
17/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 22
16/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
15/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 2
14/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
11/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 17
10/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
09/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
08/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 1
07/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
04/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
03/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
02/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
01/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
31/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
28/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
27/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
26/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
25/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
24/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
21/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
20/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 28
19/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
18/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
17/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
14/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
13/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 1
12/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
11/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
10/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
07/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 5
06/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
05/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 14
04/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
03/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 21
30/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
29/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
28/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
27/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 6
26/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
23/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 2
22/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
21/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
20/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 1
19/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
16/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 14
15/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
14/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
13/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
12/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
09/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
08/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
07/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
06/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 1
05/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
02/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 21
01/11/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
31/10/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
30/10/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
29/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 3
26/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 1
25/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 0
24/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 9
23/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 14
22/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 4
19/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 1
18/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 0
17/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 1
16/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 1
15/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 8
12/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 4
11/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 0
10/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 4
09/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 11
08/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 4
05/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 2
04/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 5
03/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 7
02/10/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 22
01/10/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 39
28/09/2001 2,857.14p 2,857.14p 2,857.14p 2,857.14p 21
27/09/2001 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
26/09/2001 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
25/09/2001 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
24/09/2001 2,857.14p 2,857.14p 2,857.14p 2,857.14p 18
21/09/2001 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
20/09/2001 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
19/09/2001 4,285.71p 4,285.71p 4,285.71p 4,285.71p 0
18/09/2001 5,000.00p 5,000.00p 5,000.00p 5,000.00p 1
17/09/2001 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
14/09/2001 5,000.00p 5,000.00p 5,000.00p 5,000.00p 21
13/09/2001 5,714.29p 5,714.29p 5,714.29p 5,714.29p 14
12/09/2001 6,785.71p 6,785.71p 6,785.71p 6,785.71p 5
11/09/2001 6,071.43p 6,071.43p 6,071.43p 6,071.43p 2
10/09/2001 6,785.71p 6,785.71p 6,785.71p 6,785.71p 3
07/09/2001 6,785.71p 6,785.71p 6,785.71p 6,785.71p 0
06/09/2001 6,785.71p 6,785.71p 6,785.71p 6,785.71p 14
05/09/2001 6,785.71p 6,785.71p 6,785.71p 6,785.71p 0
04/09/2001 6,785.71p 6,785.71p 6,785.71p 6,785.71p 0
03/09/2001 6,785.71p 6,785.71p 6,785.71p 6,785.71p 5
31/08/2001 6,428.57p 6,428.57p 6,428.57p 6,428.57p 0
30/08/2001 6,428.57p 6,428.57p 6,428.57p 6,428.57p 1
29/08/2001 6,428.57p 6,428.57p 6,428.57p 6,428.57p 4
28/08/2001 6,428.57p 6,428.57p 6,428.57p 6,428.57p 1
27/08/2001 6,428.57p 6,428.57p 6,428.57p 6,428.57p 0
24/08/2001 6,428.57p 6,428.57p 6,428.57p 6,428.57p 3
23/08/2001 6,428.57p 6,428.57p 6,428.57p 6,428.57p 1
22/08/2001 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
21/08/2001 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
20/08/2001 6,071.43p 6,071.43p 6,071.43p 6,071.43p 2
17/08/2001 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
16/08/2001 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
15/08/2001 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
14/08/2001 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
13/08/2001 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
10/08/2001 6,428.57p 6,428.57p 6,428.57p 6,428.57p 3
09/08/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
08/08/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 3
07/08/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
06/08/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
03/08/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 3
02/08/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
01/08/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
31/07/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
30/07/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
27/07/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
26/07/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 3
25/07/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 3
24/07/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 4
23/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 3
20/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
19/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 4
18/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
17/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 4
16/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 3
13/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 4
12/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
11/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 5
10/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
09/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
06/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
05/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 4
04/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
03/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
02/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 4
29/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 3
28/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 1
27/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
26/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 4
25/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
22/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
21/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
20/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 4
19/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
18/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
15/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
14/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 4
13/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 2
12/06/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
11/06/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 3
08/06/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 8
07/06/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 2
06/06/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 5
05/06/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 4
04/06/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
01/06/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 4
31/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 1
30/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 13
29/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 18
25/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 4
24/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 11
23/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 1
22/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
21/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 7
18/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
17/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
16/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 3
15/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
14/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
11/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 2
10/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
09/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 4
08/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
04/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
03/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
02/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 4
01/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 2
30/04/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 6
27/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
26/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
25/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
24/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
23/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
20/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
19/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
18/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
17/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 1
12/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
11/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
10/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
09/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0

*Close Price adjusted for both dividends and splits