Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/09/2015 33.95p 33.95p 33.60p 33.95p 20000
04/09/2015 33.95p 35.00p 33.95p 33.95p 8571
03/09/2015 33.95p 33.95p 33.95p 33.95p 0
02/09/2015 33.95p 33.95p 32.90p 33.95p 43029
01/09/2015 33.95p 34.86p 33.95p 33.95p 144786
28/08/2015 33.95p 33.95p 33.95p 33.95p 0
27/08/2015 33.95p 33.95p 33.95p 33.95p 0
26/08/2015 33.95p 33.95p 33.66p 33.95p 5000
25/08/2015 33.95p 34.77p 33.60p 33.95p 11143
24/08/2015 33.95p 33.95p 33.95p 33.95p 0
21/08/2015 34.30p 34.30p 33.89p 33.95p 17714
20/08/2015 34.30p 34.72p 34.30p 34.30p 222557
19/08/2015 34.30p 34.30p 33.60p 34.30p 28057
18/08/2015 34.30p 34.30p 33.60p 34.30p 350
17/08/2015 34.30p 34.30p 34.30p 34.30p 0
14/08/2015 34.30p 34.30p 33.60p 34.30p 53714
13/08/2015 33.60p 34.30p 33.60p 34.30p 0
12/08/2015 33.60p 33.60p 33.60p 33.60p 0
11/08/2015 33.60p 33.60p 33.60p 33.60p 0
10/08/2015 33.60p 35.00p 33.12p 33.60p 23950
07/08/2015 33.60p 33.60p 33.12p 33.60p 19643
06/08/2015 33.25p 35.00p 33.25p 33.60p 11471
05/08/2015 33.25p 34.30p 33.25p 33.25p 6429
04/08/2015 33.25p 33.25p 33.25p 33.25p 0
03/08/2015 32.55p 33.25p 32.55p 33.25p 57771
31/07/2015 32.20p 32.90p 32.20p 32.55p 33371
30/07/2015 31.85p 32.20p 31.52p 32.20p 7936
29/07/2015 31.85p 31.85p 31.50p 31.85p 7143
28/07/2015 31.15p 32.06p 31.15p 31.85p 41429
27/07/2015 31.15p 31.50p 31.15p 31.15p 0
24/07/2015 31.50p 31.50p 31.36p 31.50p 133771
23/07/2015 31.50p 31.50p 30.33p 31.50p 72507
22/07/2015 31.50p 31.50p 31.50p 31.50p 1543
21/07/2015 31.50p 31.92p 30.11p 31.50p 51821
20/07/2015 31.50p 31.50p 30.30p 31.50p 5000
17/07/2015 31.50p 31.50p 31.50p 31.50p 0
16/07/2015 31.50p 32.20p 31.50p 31.50p 6036
15/07/2015 31.50p 32.20p 30.24p 31.50p 2050
14/07/2015 31.50p 31.50p 30.24p 31.50p 24807
13/07/2015 31.50p 31.50p 30.24p 31.50p 7143
10/07/2015 31.50p 31.50p 31.50p 31.50p 0
09/07/2015 31.50p 31.50p 31.50p 31.50p 0
08/07/2015 31.50p 31.50p 30.45p 31.50p 40500
07/07/2015 31.85p 32.75p 31.22p 31.50p 46071
06/07/2015 31.85p 31.85p 31.23p 31.85p 157
03/07/2015 31.85p 31.85p 31.85p 31.85p 0
02/07/2015 31.85p 31.85p 31.85p 31.85p 0
01/07/2015 31.85p 32.76p 31.85p 31.85p 3050
30/06/2015 31.50p 32.56p 31.50p 31.85p 28571
29/06/2015 31.50p 32.12p 31.08p 31.50p 32236
26/06/2015 31.50p 31.50p 30.10p 31.50p 178100
25/06/2015 31.50p 31.50p 31.50p 31.50p 0
24/06/2015 31.85p 32.20p 31.50p 31.50p 71929
23/06/2015 30.80p 32.40p 30.80p 31.85p 24050
22/06/2015 30.80p 30.80p 30.80p 30.80p 0
19/06/2015 30.80p 30.84p 30.80p 30.80p 8571
18/06/2015 30.80p 31.92p 30.80p 30.80p 17650
17/06/2015 30.80p 30.80p 30.80p 30.80p 0
16/06/2015 30.80p 31.22p 30.80p 30.80p 21571
15/06/2015 30.80p 30.80p 30.80p 30.80p 0
12/06/2015 30.80p 30.80p 30.80p 30.80p 0
11/06/2015 30.80p 31.22p 30.80p 30.80p 100
10/06/2015 30.80p 31.22p 30.80p 30.80p 243
09/06/2015 30.80p 30.80p 30.80p 30.80p 0
08/06/2015 30.80p 32.20p 30.80p 30.80p 30907
05/06/2015 30.80p 30.80p 30.80p 30.80p 0
04/06/2015 30.80p 32.20p 30.80p 30.80p 621
03/06/2015 30.80p 30.80p 30.80p 30.80p 0
02/06/2015 30.80p 30.80p 30.45p 30.80p 9000
01/06/2015 30.80p 32.20p 30.80p 30.80p 1514
29/05/2015 30.80p 32.19p 30.80p 30.80p 1386
28/05/2015 30.80p 32.20p 30.80p 30.80p 17857
27/05/2015 30.80p 32.20p 30.41p 30.80p 10879
26/05/2015 30.80p 31.78p 30.25p 30.80p 55000
22/05/2015 31.15p 31.15p 30.73p 30.80p 64286
21/05/2015 31.15p 31.15p 31.08p 31.15p 8043
20/05/2015 30.10p 31.15p 30.10p 31.15p 10257
19/05/2015 30.10p 31.92p 30.10p 30.10p 71429
18/05/2015 30.10p 30.10p 30.10p 30.10p 12921
15/05/2015 30.10p 30.10p 29.40p 30.10p 437143
14/05/2015 29.40p 30.10p 29.40p 30.10p 0
13/05/2015 29.40p 29.40p 28.98p 29.40p 16179
12/05/2015 29.40p 29.40p 29.40p 29.40p 0
11/05/2015 29.40p 29.40p 28.70p 29.40p 157
08/05/2015 29.40p 29.40p 29.40p 29.40p 0
07/05/2015 29.40p 29.82p 29.40p 29.40p 314
06/05/2015 29.40p 29.40p 29.40p 29.40p 0
05/05/2015 29.40p 29.40p 29.40p 29.40p 0
01/05/2015 29.40p 29.40p 29.40p 29.40p 0
30/04/2015 29.40p 29.40p 29.40p 29.40p 0
29/04/2015 29.40p 29.82p 29.40p 29.40p 150
28/04/2015 29.40p 29.40p 29.40p 29.40p 0
27/04/2015 29.40p 29.40p 28.70p 29.40p 4857
24/04/2015 28.70p 29.40p 28.70p 29.40p 34786
23/04/2015 28.70p 28.70p 28.70p 28.70p 0
22/04/2015 28.70p 29.40p 28.29p 28.70p 214286
21/04/2015 28.70p 29.19p 28.70p 28.70p 17143
20/04/2015 28.70p 28.70p 28.00p 28.70p 17971
17/04/2015 28.70p 28.70p 28.70p 28.70p 0
16/04/2015 28.70p 28.70p 28.70p 28.70p 357143
15/04/2015 28.70p 28.70p 28.29p 28.70p 39671
14/04/2015 28.70p 28.70p 28.28p 28.70p 8143
13/04/2015 28.70p 29.19p 28.70p 28.70p 14350
10/04/2015 28.70p 28.70p 28.14p 28.70p 314
09/04/2015 29.05p 29.05p 28.00p 28.70p 33343
08/04/2015 29.40p 29.40p 28.04p 29.05p 14286
07/04/2015 29.75p 29.75p 28.56p 29.40p 42857
02/04/2015 29.40p 30.06p 28.70p 29.75p 206171
01/04/2015 29.40p 29.40p 29.40p 29.40p 0
31/03/2015 29.75p 29.75p 29.40p 29.40p 0
30/03/2015 29.75p 29.75p 28.70p 29.75p 1185729
27/03/2015 29.75p 29.75p 28.84p 29.75p 99229
26/03/2015 29.75p 29.75p 29.75p 29.75p 0
25/03/2015 30.10p 30.10p 28.70p 29.75p 44464
24/03/2015 30.10p 30.10p 28.70p 30.10p 8000
23/03/2015 30.45p 30.45p 29.12p 30.10p 27000
20/03/2015 30.45p 30.94p 29.40p 30.45p 985579
19/03/2015 30.45p 30.45p 29.40p 30.45p 38000
18/03/2015 30.45p 30.45p 30.10p 30.45p 0
17/03/2015 30.10p 30.45p 30.10p 30.45p 260757
16/03/2015 30.45p 30.45p 29.40p 30.45p 61550
13/03/2015 30.45p 30.45p 30.45p 30.45p 0
12/03/2015 30.45p 30.45p 29.40p 30.45p 11000
11/03/2015 30.45p 30.45p 29.40p 30.45p 3762707
10/03/2015 30.45p 30.45p 30.45p 30.45p 0
09/03/2015 30.45p 30.45p 29.40p 30.45p 13429
06/03/2015 30.45p 30.45p 30.45p 30.45p 0
05/03/2015 30.45p 30.45p 30.45p 30.45p 0
04/03/2015 30.45p 30.45p 30.45p 30.45p 0
03/03/2015 30.45p 30.45p 29.40p 30.45p 34979
02/03/2015 30.45p 30.80p 29.82p 30.45p 70679
27/02/2015 30.10p 30.10p 30.10p 30.10p 0
26/02/2015 30.10p 30.10p 30.10p 30.10p 0
25/02/2015 29.75p 31.50p 29.75p 30.10p 73571
24/02/2015 29.75p 29.75p 29.54p 29.75p 9000
23/02/2015 29.40p 30.80p 29.40p 29.75p 16229
20/02/2015 29.40p 29.40p 29.40p 29.40p 0
19/02/2015 29.40p 30.10p 28.98p 29.40p 74714
18/02/2015 29.05p 30.08p 28.98p 29.40p 33300
17/02/2015 28.70p 30.10p 28.70p 29.05p 133586
16/02/2015 28.35p 28.70p 28.07p 28.70p 35671
13/02/2015 28.35p 28.35p 28.35p 28.35p 0
12/02/2015 28.35p 28.35p 28.00p 28.35p 89343
11/02/2015 28.35p 28.35p 28.35p 28.35p 0
10/02/2015 28.35p 28.35p 27.86p 28.35p 35714
09/02/2015 28.35p 28.35p 27.75p 28.35p 4129
06/02/2015 28.35p 28.35p 28.35p 28.35p 0
05/02/2015 28.35p 28.35p 28.35p 28.35p 0
04/02/2015 28.35p 28.35p 27.75p 28.35p 5000
03/02/2015 28.35p 28.35p 27.75p 28.35p 1000
02/02/2015 28.35p 28.35p 27.73p 28.35p 292857
30/01/2015 28.35p 28.35p 27.73p 28.35p 11436
29/01/2015 28.35p 28.35p 27.73p 28.35p 8564
28/01/2015 28.35p 28.35p 27.72p 28.35p 5000
27/01/2015 28.35p 29.19p 28.35p 28.35p 3571
26/01/2015 28.35p 28.35p 27.72p 28.35p 50000
23/01/2015 28.35p 28.49p 28.00p 28.35p 78571
22/01/2015 28.35p 28.35p 28.35p 28.35p 0
21/01/2015 28.35p 28.35p 28.35p 28.35p 0
20/01/2015 28.35p 28.35p 28.35p 28.35p 0
19/01/2015 28.35p 28.35p 28.35p 28.35p 0
16/01/2015 28.35p 28.35p 28.35p 28.35p 0
15/01/2015 28.35p 28.41p 27.72p 28.35p 25621
14/01/2015 28.35p 28.35p 27.72p 28.35p 7143
13/01/2015 28.35p 28.35p 27.30p 28.35p 11000
12/01/2015 28.35p 28.35p 27.72p 28.35p 703571
09/01/2015 28.35p 28.35p 27.72p 28.35p 8000
08/01/2015 28.35p 28.35p 27.72p 28.35p 17857
07/01/2015 28.35p 28.56p 27.65p 28.35p 81000
06/01/2015 28.35p 28.35p 27.38p 28.35p 16000
05/01/2015 28.35p 28.56p 27.37p 28.35p 3343
02/01/2015 28.35p 28.35p 27.37p 28.35p 2000
31/12/2014 28.35p 28.70p 28.35p 28.35p 8429
30/12/2014 28.35p 28.35p 27.37p 28.35p 479
29/12/2014 28.35p 28.35p 27.30p 28.35p 63893
24/12/2014 28.49p 28.49p 28.35p 28.35p 0
23/12/2014 28.49p 28.49p 27.44p 28.49p 535714
22/12/2014 28.49p 28.49p 27.79p 28.49p 19000
19/12/2014 28.70p 28.70p 27.79p 28.49p 51000
18/12/2014 29.05p 29.05p 28.25p 29.05p 56421
17/12/2014 29.05p 29.05p 29.05p 29.05p 0
16/12/2014 29.05p 29.05p 28.00p 29.05p 7193
15/12/2014 29.05p 29.05p 28.00p 29.05p 6257
12/12/2014 29.05p 29.05p 28.00p 29.05p 7143
11/12/2014 29.05p 29.05p 28.00p 29.05p 146429
10/12/2014 29.05p 29.05p 28.00p 29.05p 127571
09/12/2014 29.75p 29.75p 27.88p 29.05p 197836
08/12/2014 29.75p 30.10p 29.40p 29.75p 0
05/12/2014 29.75p 29.75p 29.75p 29.75p 0
04/12/2014 29.75p 29.75p 29.41p 29.75p 16279
03/12/2014 32.41p 32.41p 31.92p 32.41p 10000
02/12/2014 32.41p 32.41p 31.92p 32.41p 6307
01/12/2014 32.41p 32.90p 31.92p 32.41p 3286
28/11/2014 32.41p 32.41p 31.92p 32.41p 2000
27/11/2014 32.41p 32.90p 32.20p 32.41p 3236
26/11/2014 32.20p 32.90p 31.64p 32.41p 34936
25/11/2014 32.20p 32.20p 31.50p 32.20p 0
24/11/2014 31.85p 32.62p 31.78p 32.20p 44464
21/11/2014 31.50p 32.62p 31.50p 31.85p 9157
20/11/2014 30.10p 31.15p 30.10p 31.15p 414

*Close Price adjusted for both dividends and splits