Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
06/11/2008 107.14p 107.14p 107.14p 107.14p 36068
05/11/2008 107.14p 107.14p 107.14p 107.14p 1275
04/11/2008 107.14p 107.14p 107.14p 107.14p 5250
03/11/2008 107.14p 107.14p 107.14p 107.14p 2128
31/10/2008 107.14p 107.14p 107.14p 107.14p 7000
30/10/2008 107.14p 107.14p 107.14p 107.14p 2032
29/10/2008 96.43p 107.14p 96.43p 107.14p 11340
28/10/2008 92.86p 94.64p 92.86p 94.64p 7740
27/10/2008 92.86p 96.43p 92.86p 92.86p 0
24/10/2008 100.00p 100.00p 96.43p 96.43p 10334
23/10/2008 100.00p 100.00p 100.00p 100.00p 8400
22/10/2008 103.57p 103.57p 103.57p 103.57p 234
21/10/2008 103.57p 103.57p 103.57p 103.57p 75
20/10/2008 107.14p 107.14p 103.57p 103.57p 1117
17/10/2008 107.14p 107.14p 107.14p 107.14p 3546
16/10/2008 107.14p 107.14p 107.14p 107.14p 3080
15/10/2008 125.00p 125.00p 107.14p 107.14p 10141
14/10/2008 121.43p 125.00p 121.43p 125.00p 1785
13/10/2008 119.64p 121.43p 119.64p 121.43p 21008
10/10/2008 128.57p 128.57p 116.07p 119.64p 5461
09/10/2008 132.14p 132.14p 128.57p 128.57p 1683
08/10/2008 132.14p 132.14p 132.14p 132.14p 15757
07/10/2008 135.71p 135.71p 132.14p 132.14p 5492
06/10/2008 133.93p 135.71p 133.93p 135.71p 3220
03/10/2008 137.50p 137.50p 133.93p 133.93p 5903
02/10/2008 128.57p 137.50p 128.57p 137.50p 17920
01/10/2008 128.57p 128.57p 128.57p 128.57p 7482
30/09/2008 132.14p 135.71p 128.57p 128.57p 9440
29/09/2008 142.86p 142.86p 139.29p 139.29p 32396
26/09/2008 153.57p 153.57p 142.86p 142.86p 10872
25/09/2008 160.71p 160.71p 153.57p 153.57p 8610
24/09/2008 178.57p 178.57p 157.14p 160.71p 16140
23/09/2008 185.71p 185.71p 178.57p 178.57p 4072
22/09/2008 185.71p 185.71p 185.71p 185.71p 5696
19/09/2008 185.71p 192.86p 185.71p 185.71p 0
18/09/2008 185.71p 185.71p 185.71p 185.71p 5075
17/09/2008 192.86p 192.86p 185.71p 185.71p 9250
16/09/2008 217.86p 217.86p 189.29p 189.29p 16005
15/09/2008 221.43p 221.43p 217.86p 217.86p 3018
12/09/2008 221.43p 221.43p 221.43p 221.43p 1148
11/09/2008 221.43p 221.43p 221.43p 221.43p 467
10/09/2008 221.43p 221.43p 221.43p 221.43p 6655
09/09/2008 221.43p 221.43p 221.43p 221.43p 4075
08/09/2008 221.43p 221.43p 221.43p 221.43p 596
05/09/2008 225.00p 225.00p 221.43p 221.43p 706926
04/09/2008 228.57p 228.57p 225.00p 225.00p 4992
03/09/2008 223.21p 225.00p 223.21p 225.00p 5286
02/09/2008 223.21p 223.21p 223.21p 223.21p 8696
01/09/2008 223.21p 223.21p 223.21p 223.21p 494
29/08/2008 219.64p 223.21p 219.64p 223.21p 34902
28/08/2008 217.86p 219.64p 217.86p 219.64p 7447
27/08/2008 217.86p 217.86p 217.86p 217.86p 5537
26/08/2008 217.86p 217.86p 217.86p 217.86p 48
22/08/2008 217.86p 217.86p 217.86p 217.86p 0
21/08/2008 217.86p 217.86p 217.86p 217.86p 5642
20/08/2008 217.86p 217.86p 217.86p 217.86p 1540
19/08/2008 217.86p 217.86p 217.86p 217.86p 0
18/08/2008 217.86p 217.86p 217.86p 217.86p 1134
15/08/2008 217.86p 217.86p 217.86p 217.86p 2172
14/08/2008 217.86p 217.86p 217.86p 217.86p 1676
13/08/2008 217.86p 217.86p 217.86p 217.86p 88536
12/08/2008 214.29p 217.86p 214.29p 217.86p 6300
11/08/2008 214.29p 216.07p 214.29p 214.29p 31500
08/08/2008 214.29p 214.29p 214.29p 214.29p 344
07/08/2008 212.50p 214.29p 212.50p 214.29p 1780
06/08/2008 212.50p 212.50p 212.50p 212.50p 27348
05/08/2008 212.50p 212.50p 212.50p 212.50p 11874
04/08/2008 212.50p 212.50p 212.50p 212.50p 64522
01/08/2008 212.50p 212.50p 212.50p 212.50p 5600
31/07/2008 212.50p 212.50p 212.50p 212.50p 647
30/07/2008 212.50p 212.50p 212.50p 212.50p 1400
29/07/2008 212.50p 212.50p 212.50p 212.50p 4905
28/07/2008 212.50p 212.50p 212.50p 212.50p 775
25/07/2008 212.50p 212.50p 212.50p 212.50p 772
24/07/2008 212.50p 212.50p 212.50p 212.50p 27395
23/07/2008 212.50p 214.29p 212.50p 212.50p 4854
22/07/2008 212.50p 212.50p 212.50p 212.50p 29619
21/07/2008 217.86p 217.86p 212.50p 212.50p 28929
18/07/2008 217.86p 217.86p 217.86p 217.86p 34126
17/07/2008 228.57p 228.57p 217.86p 217.86p 47321
16/07/2008 266.07p 267.86p 266.07p 267.86p 8319
15/07/2008 266.07p 266.07p 264.29p 266.07p 13359
14/07/2008 266.07p 266.07p 266.07p 266.07p 1027
11/07/2008 266.07p 266.07p 266.07p 266.07p 9258
10/07/2008 266.07p 266.07p 257.14p 266.07p 4307
09/07/2008 266.07p 267.86p 262.50p 266.07p 63141
08/07/2008 296.43p 296.43p 266.07p 266.07p 17847
07/07/2008 296.43p 296.43p 289.29p 296.43p 1036
04/07/2008 300.00p 300.00p 296.43p 296.43p 17701
03/07/2008 314.29p 317.86p 282.14p 282.14p 13975
02/07/2008 314.29p 314.29p 303.57p 314.29p 16699
01/07/2008 332.14p 332.14p 314.29p 314.29p 12556
30/06/2008 350.00p 350.00p 332.14p 332.14p 12602
27/06/2008 350.00p 350.00p 339.29p 350.00p 0
26/06/2008 350.00p 350.00p 350.00p 350.00p 2299
25/06/2008 350.00p 350.00p 350.00p 350.00p 311
24/06/2008 350.00p 350.00p 339.29p 350.00p 2800
23/06/2008 350.00p 350.00p 339.29p 350.00p 16569
20/06/2008 375.00p 375.00p 350.00p 350.00p 11968
19/06/2008 382.14p 382.14p 375.00p 375.00p 2710
18/06/2008 389.29p 389.29p 382.14p 382.14p 8897
17/06/2008 389.29p 389.29p 389.29p 389.29p 3443
16/06/2008 389.29p 389.29p 389.29p 389.29p 1957
13/06/2008 389.29p 389.29p 389.29p 389.29p 21021
12/06/2008 396.43p 403.57p 389.29p 389.29p 3971
11/06/2008 396.43p 396.43p 396.43p 396.43p 5199
10/06/2008 400.00p 403.57p 396.43p 396.43p 6962
09/06/2008 400.00p 400.00p 400.00p 400.00p 12116
06/06/2008 389.29p 400.00p 389.29p 400.00p 42802
05/06/2008 389.29p 392.86p 389.29p 389.29p 37600
04/06/2008 389.29p 396.43p 389.29p 389.29p 18910
03/06/2008 387.50p 389.29p 387.50p 389.29p 21391
02/06/2008 400.00p 400.00p 387.50p 387.50p 47104
30/05/2008 400.00p 400.00p 400.00p 400.00p 1400
29/05/2008 400.00p 400.00p 400.00p 400.00p 5063
28/05/2008 414.29p 414.29p 392.86p 394.64p 27653
27/05/2008 417.86p 417.86p 410.71p 417.86p 17547
23/05/2008 417.86p 417.86p 417.86p 417.86p 536
22/05/2008 417.86p 425.00p 417.86p 417.86p 21216
21/05/2008 414.29p 414.29p 414.29p 414.29p 21140
20/05/2008 412.50p 414.29p 412.50p 414.29p 22030
19/05/2008 308.93p 435.71p 308.93p 412.50p 209921
16/05/2008 278.57p 308.93p 275.00p 308.93p 79979
15/05/2008 296.43p 296.43p 278.57p 278.57p 18905
14/05/2008 321.43p 321.43p 296.43p 296.43p 14244
13/05/2008 321.43p 321.43p 321.43p 321.43p 5861
12/05/2008 321.43p 321.43p 321.43p 321.43p 32
09/05/2008 321.43p 321.43p 321.43p 321.43p 855
08/05/2008 321.43p 321.43p 321.43p 321.43p 6585
07/05/2008 321.43p 321.43p 321.43p 321.43p 10984
06/05/2008 323.21p 323.21p 321.43p 321.43p 15949
02/05/2008 319.64p 323.21p 319.64p 323.21p 8327
01/05/2008 310.71p 326.79p 310.71p 319.64p 61851
30/04/2008 310.71p 317.86p 307.14p 310.71p 994885
29/04/2008 310.71p 310.71p 310.71p 310.71p 4774
28/04/2008 328.57p 328.57p 310.71p 310.71p 25900
25/04/2008 353.57p 353.57p 325.00p 328.57p 38069
24/04/2008 382.14p 385.71p 378.57p 378.57p 4169
23/04/2008 394.64p 394.64p 382.14p 385.71p 35069
22/04/2008 394.64p 396.43p 394.64p 396.43p 54335
21/04/2008 392.86p 396.43p 392.86p 394.64p 108983
18/04/2008 392.86p 400.00p 392.86p 392.86p 19122
17/04/2008 392.86p 400.00p 392.86p 392.86p 2040
16/04/2008 392.86p 400.00p 392.86p 392.86p 29386
15/04/2008 392.86p 400.00p 392.86p 392.86p 515731
14/04/2008 396.43p 396.43p 392.86p 392.86p 158161
11/04/2008 396.43p 400.00p 396.43p 396.43p 36464
10/04/2008 382.14p 396.43p 382.14p 396.43p 48075
09/04/2008 378.57p 382.14p 378.57p 382.14p 143784
08/04/2008 364.29p 378.57p 367.86p 378.57p 853461
07/04/2008 367.86p 382.14p 367.86p 382.14p 20267
04/04/2008 367.86p 371.43p 367.86p 367.86p 303059
03/04/2008 362.50p 367.86p 362.50p 367.86p 29801
02/04/2008 364.29p 364.29p 362.50p 362.50p 48271
01/04/2008 364.29p 364.29p 364.29p 364.29p 8690

*Close Price adjusted for both dividends and splits