Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/04/2017 76.65p 77.70p 76.65p 76.65p 12993
03/04/2017 76.65p 77.14p 75.01p 76.65p 25179
31/03/2017 76.65p 76.65p 74.90p 76.65p 18000
30/03/2017 76.65p 77.28p 74.20p 76.65p 85693
29/03/2017 76.65p 77.56p 74.20p 76.65p 61993
28/03/2017 76.65p 77.70p 76.65p 76.65p 1914
27/03/2017 76.65p 76.65p 73.50p 76.65p 64400
24/03/2017 76.65p 76.65p 74.20p 76.65p 392714
23/03/2017 76.65p 76.65p 76.65p 76.65p 0
22/03/2017 76.65p 77.70p 73.50p 76.65p 45000
21/03/2017 76.65p 76.65p 74.20p 76.65p 11786
20/03/2017 76.65p 79.10p 73.50p 76.65p 13443
17/03/2017 77.00p 79.10p 73.50p 76.65p 35543
16/03/2017 79.10p 79.10p 76.30p 77.00p 7143
15/03/2017 79.10p 79.10p 76.30p 79.10p 12414
14/03/2017 79.10p 81.20p 79.10p 79.10p 24914
13/03/2017 79.10p 79.10p 75.60p 79.10p 115936
10/03/2017 79.10p 80.15p 79.10p 79.10p 0
09/03/2017 79.10p 81.20p 76.37p 79.10p 28571
08/03/2017 80.15p 80.15p 76.30p 79.10p 19279
07/03/2017 82.60p 82.60p 77.02p 80.15p 32957
06/03/2017 82.60p 82.60p 82.60p 82.60p 0
03/03/2017 82.60p 85.40p 79.80p 82.60p 311264
02/03/2017 82.95p 85.40p 79.80p 82.60p 15607
01/03/2017 82.95p 85.40p 80.50p 82.95p 6279
28/02/2017 83.65p 85.40p 80.50p 82.95p 16893
27/02/2017 86.80p 88.90p 81.90p 83.65p 157350
24/02/2017 80.85p 82.46p 79.52p 81.55p 107486
23/02/2017 80.85p 81.55p 80.85p 80.85p 13793
22/02/2017 80.85p 81.90p 79.38p 80.85p 93400
21/02/2017 74.55p 82.74p 74.55p 80.85p 147936
20/02/2017 72.80p 75.60p 71.40p 74.55p 961521
17/02/2017 72.80p 72.80p 70.00p 72.80p 9943
16/02/2017 72.80p 72.80p 72.80p 72.80p 0
15/02/2017 72.80p 75.17p 70.14p 72.80p 5264
14/02/2017 73.15p 74.48p 71.40p 73.15p 18714
13/02/2017 73.15p 74.87p 73.15p 73.15p 7
10/02/2017 72.45p 74.90p 71.40p 73.15p 37986
09/02/2017 73.15p 73.15p 70.70p 72.45p 8971
08/02/2017 73.15p 73.15p 70.98p 73.15p 115000
07/02/2017 74.20p 74.62p 71.40p 73.15p 586129
06/02/2017 74.20p 77.00p 74.20p 74.20p 151193
03/02/2017 74.20p 74.20p 71.75p 74.20p 9143
02/02/2017 74.20p 76.30p 74.20p 74.20p 305664
01/02/2017 74.20p 76.30p 74.20p 74.20p 15957
31/01/2017 74.20p 76.30p 74.20p 74.20p 5236
30/01/2017 70.00p 76.30p 68.95p 74.20p 78571
27/01/2017 67.90p 72.10p 67.90p 70.00p 49636
26/01/2017 67.90p 69.16p 66.01p 67.90p 78929
25/01/2017 67.90p 70.00p 66.01p 67.90p 44550
24/01/2017 67.90p 69.16p 66.01p 67.90p 2893
23/01/2017 67.90p 69.30p 66.01p 67.90p 12864
20/01/2017 67.90p 69.30p 66.01p 67.90p 58164
19/01/2017 67.90p 69.30p 66.01p 67.90p 15657
18/01/2017 65.45p 69.79p 65.45p 67.90p 24486
17/01/2017 64.40p 66.36p 63.16p 65.45p 42950
16/01/2017 64.40p 64.40p 63.16p 64.40p 1000
13/01/2017 63.00p 67.20p 62.02p 64.40p 108536
12/01/2017 62.65p 64.26p 62.65p 63.00p 16471
11/01/2017 62.65p 63.56p 61.95p 62.65p 23107
10/01/2017 62.65p 63.35p 61.25p 62.65p 52321
09/01/2017 62.65p 62.72p 61.74p 62.65p 30221
06/01/2017 60.90p 62.65p 60.90p 62.65p 53043
05/01/2017 60.90p 61.32p 59.78p 60.90p 9714
04/01/2017 60.20p 61.32p 60.20p 60.20p 145257
03/01/2017 60.20p 61.60p 58.94p 60.20p 43114
30/12/2016 60.20p 60.62p 58.94p 60.20p 146257
29/12/2016 60.20p 60.20p 58.94p 60.20p 48714
28/12/2016 58.80p 60.20p 58.80p 60.20p 26429
23/12/2016 58.80p 59.50p 58.80p 58.80p 5864
22/12/2016 60.20p 60.20p 57.40p 58.80p 107129
21/12/2016 60.55p 60.55p 59.50p 60.20p 8964
20/12/2016 60.55p 60.55p 59.50p 60.55p 3000
19/12/2016 60.55p 60.55p 59.50p 60.55p 19179
16/12/2016 60.55p 60.55p 60.02p 60.55p 5000
15/12/2016 60.55p 60.55p 59.15p 60.55p 0
14/12/2016 60.55p 60.55p 59.15p 59.15p 33464
13/12/2016 60.55p 60.55p 60.55p 60.55p 0
12/12/2016 60.55p 60.55p 59.50p 60.55p 3421
09/12/2016 60.55p 60.55p 59.15p 60.55p 0
08/12/2016 60.55p 60.55p 58.80p 60.55p 57929
07/12/2016 60.55p 60.55p 60.20p 60.55p 714
06/12/2016 60.55p 60.55p 60.55p 60.55p 71429
05/12/2016 63.00p 63.00p 60.55p 60.55p 1643
02/12/2016 63.00p 63.00p 61.60p 63.00p 3929
01/12/2016 63.00p 63.00p 63.00p 63.00p 0
30/11/2016 63.00p 63.56p 61.60p 63.00p 22193
29/11/2016 63.00p 63.00p 62.93p 63.00p 7143
28/11/2016 63.00p 63.00p 61.60p 63.00p 17300
25/11/2016 63.00p 63.00p 62.93p 63.00p 2364
24/11/2016 63.00p 63.00p 61.60p 63.00p 11000
23/11/2016 63.00p 63.00p 61.66p 63.00p 29029
22/11/2016 63.00p 63.00p 63.00p 63.00p 2100
21/11/2016 63.00p 63.70p 61.60p 63.00p 34879
18/11/2016 63.00p 63.70p 61.60p 63.00p 10864
17/11/2016 63.00p 63.70p 63.00p 63.00p 8543
16/11/2016 63.00p 63.70p 63.00p 63.00p 3143
15/11/2016 63.00p 64.12p 61.60p 63.00p 1793857
14/11/2016 65.80p 66.78p 63.00p 63.00p 90671
11/11/2016 65.80p 67.06p 64.40p 65.80p 77864
10/11/2016 65.80p 65.80p 64.40p 65.80p 18443
09/11/2016 60.20p 67.76p 60.20p 65.80p 116786
08/11/2016 61.25p 63.00p 61.25p 61.25p 11907
07/11/2016 61.25p 61.60p 61.25p 61.25p 3243
04/11/2016 61.25p 62.72p 61.25p 61.25p 2971
03/11/2016 60.55p 61.50p 59.50p 61.25p 1083214
02/11/2016 60.55p 60.55p 60.55p 60.55p 0
01/11/2016 60.55p 60.55p 60.55p 60.55p 0
31/10/2016 60.20p 60.55p 59.50p 60.55p 17143
28/10/2016 60.55p 60.55p 60.50p 60.55p 42857
27/10/2016 60.55p 60.55p 60.55p 60.55p 0
26/10/2016 60.55p 60.55p 60.20p 60.55p 28571
25/10/2016 61.95p 61.95p 59.50p 60.55p 63750
24/10/2016 61.95p 62.72p 61.95p 61.95p 6693
21/10/2016 61.95p 63.56p 61.95p 61.95p 33679
20/10/2016 63.00p 63.28p 61.95p 61.95p 37136
19/10/2016 59.50p 64.26p 59.50p 63.00p 71193
18/10/2016 59.15p 60.90p 59.15p 59.50p 17143
17/10/2016 59.15p 60.90p 58.82p 59.15p 8971
14/10/2016 58.10p 59.50p 56.91p 59.15p 60029
13/10/2016 57.05p 58.10p 57.05p 58.10p 8714
12/10/2016 58.10p 58.10p 56.70p 57.05p 12643
11/10/2016 59.15p 60.90p 57.40p 58.10p 168921
10/10/2016 57.05p 59.50p 56.98p 58.80p 57786
07/10/2016 53.20p 58.10p 53.20p 57.05p 111643
06/10/2016 53.20p 54.46p 52.50p 53.20p 12329
05/10/2016 53.20p 53.20p 52.38p 53.20p 10343
04/10/2016 52.85p 53.55p 52.85p 53.20p 12143
03/10/2016 52.85p 52.85p 52.85p 52.85p 0
30/09/2016 52.85p 52.85p 52.85p 52.85p 0
29/09/2016 52.85p 53.90p 51.80p 52.85p 92350
28/09/2016 52.85p 53.20p 52.85p 52.85p 25714
27/09/2016 52.85p 52.85p 52.08p 52.85p 2000
26/09/2016 52.85p 53.20p 52.22p 52.85p 19236
23/09/2016 52.85p 52.85p 52.22p 52.85p 14286
22/09/2016 52.85p 52.85p 52.85p 52.85p 0
21/09/2016 52.85p 53.69p 52.85p 52.85p 17857
20/09/2016 52.85p 53.48p 52.85p 52.85p 1000
19/09/2016 52.85p 52.85p 52.78p 52.85p 4479
16/09/2016 52.85p 52.85p 52.78p 52.85p 41914
15/09/2016 52.85p 52.85p 52.08p 52.85p 15000
14/09/2016 52.85p 52.85p 51.80p 52.85p 33257
13/09/2016 52.85p 53.79p 52.78p 52.85p 5229
12/09/2016 53.20p 53.79p 51.80p 53.20p 125979
09/09/2016 52.85p 53.20p 52.85p 53.20p 0
08/09/2016 48.65p 53.90p 48.65p 52.85p 105679
07/09/2016 48.65p 49.49p 48.65p 48.65p 50
06/09/2016 48.65p 48.65p 48.65p 48.65p 0
05/09/2016 48.65p 48.65p 48.58p 48.65p 12586
02/09/2016 48.65p 48.86p 48.58p 48.65p 26414
01/09/2016 48.65p 49.49p 48.58p 48.65p 29150
31/08/2016 48.65p 48.65p 48.65p 48.65p 0
30/08/2016 48.65p 48.65p 48.65p 48.65p 0
26/08/2016 48.65p 49.49p 48.65p 48.65p 10057
25/08/2016 49.21p 49.21p 48.52p 48.65p 60236
24/08/2016 48.65p 50.40p 48.65p 48.65p 78929
23/08/2016 48.65p 49.00p 48.65p 48.65p 1429
22/08/2016 48.65p 48.65p 48.52p 48.65p 1000
19/08/2016 48.65p 48.65p 48.52p 48.65p 2650
18/08/2016 48.65p 49.00p 48.65p 48.65p 7521
17/08/2016 48.65p 48.65p 48.30p 48.65p 10336
16/08/2016 48.65p 48.65p 48.65p 48.65p 0
15/08/2016 48.65p 48.65p 48.65p 48.65p 0
12/08/2016 48.65p 49.00p 48.65p 48.65p 9143
11/08/2016 48.86p 49.00p 48.65p 48.65p 0
10/08/2016 49.00p 49.00p 49.00p 49.00p 0
09/08/2016 49.00p 49.00p 49.00p 49.00p 0
08/08/2016 49.00p 49.00p 48.72p 49.00p 1000
05/08/2016 49.00p 49.56p 49.00p 49.00p 50
04/08/2016 47.25p 49.00p 46.94p 49.00p 82950
03/08/2016 47.25p 47.25p 47.25p 47.25p 0
02/08/2016 47.25p 47.25p 46.90p 47.25p 9864
01/08/2016 47.25p 48.16p 47.25p 47.25p 3736
29/07/2016 47.25p 47.60p 47.25p 47.25p 6271
28/07/2016 46.90p 47.60p 46.90p 47.25p 12879
27/07/2016 46.90p 46.90p 46.65p 46.90p 7143
26/07/2016 46.55p 47.46p 46.55p 46.90p 20693
25/07/2016 47.25p 47.25p 46.01p 46.55p 33193
22/07/2016 44.80p 46.90p 44.80p 45.85p 98650
21/07/2016 44.80p 44.80p 44.80p 44.80p 0
20/07/2016 44.80p 45.43p 44.80p 44.80p 26979
19/07/2016 45.85p 45.85p 44.80p 44.80p 14286
18/07/2016 45.85p 45.85p 45.85p 45.85p 0
15/07/2016 46.55p 46.90p 44.80p 45.85p 162914
14/07/2016 46.20p 46.55p 46.20p 46.55p 0
13/07/2016 45.85p 46.90p 45.85p 46.20p 672650
12/07/2016 45.85p 45.85p 45.50p 45.85p 357314
11/07/2016 45.85p 45.85p 45.50p 45.85p 178571
08/07/2016 45.85p 45.85p 44.80p 45.85p 14286
07/07/2016 45.50p 46.06p 44.80p 45.50p 219364
06/07/2016 45.50p 45.50p 44.80p 45.50p 7143
05/07/2016 45.50p 45.50p 45.50p 45.50p 0
04/07/2016 45.50p 45.50p 45.50p 45.50p 0
01/07/2016 45.50p 46.06p 44.94p 45.50p 21721
30/06/2016 45.50p 45.50p 45.50p 45.50p 0
29/06/2016 45.50p 45.92p 44.94p 45.50p 36100
28/06/2016 45.50p 45.50p 44.80p 45.50p 10714
27/06/2016 45.50p 45.92p 45.50p 45.50p 2436
24/06/2016 41.30p 45.92p 41.30p 45.50p 394900
23/06/2016 46.90p 46.90p 42.00p 45.50p 135271

*Close Price adjusted for both dividends and splits