Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/11/2014 30.10p 30.10p 30.10p 30.10p 4000
18/11/2014 30.10p 30.52p 30.10p 30.10p 17857
17/11/2014 30.10p 30.66p 30.10p 30.10p 79064
14/11/2014 30.10p 30.10p 29.40p 30.10p 857
13/11/2014 30.45p 30.45p 29.40p 30.10p 33043
12/11/2014 31.85p 31.85p 29.68p 30.45p 103571
11/11/2014 33.25p 33.25p 31.50p 32.20p 20779
10/11/2014 33.60p 33.60p 33.25p 33.25p 0
07/11/2014 33.60p 33.60p 33.60p 33.60p 0
06/11/2014 33.60p 33.60p 33.60p 33.60p 71
05/11/2014 33.60p 34.30p 33.60p 33.60p 21464
04/11/2014 33.60p 33.60p 33.11p 33.60p 1000
03/11/2014 33.60p 34.30p 33.11p 33.60p 3914
31/10/2014 33.60p 33.88p 33.04p 33.60p 236286
30/10/2014 33.60p 33.88p 33.04p 33.60p 70714
29/10/2014 33.60p 33.60p 33.60p 33.60p 0
28/10/2014 34.23p 34.23p 32.90p 33.60p 29521
27/10/2014 34.23p 34.23p 33.18p 34.23p 23500
24/10/2014 34.23p 34.23p 34.23p 34.23p 25714
23/10/2014 34.23p 34.23p 33.18p 34.23p 7000
22/10/2014 34.23p 34.23p 33.18p 34.23p 560343
21/10/2014 34.23p 34.23p 34.23p 34.23p 0
20/10/2014 34.23p 34.23p 33.18p 34.23p 19614
17/10/2014 34.23p 34.30p 33.18p 34.23p 13093
16/10/2014 34.23p 34.23p 33.18p 34.23p 4000
15/10/2014 34.23p 34.23p 33.18p 34.23p 39000
14/10/2014 34.23p 34.23p 33.18p 34.23p 71429
13/10/2014 34.23p 34.58p 33.18p 34.23p 35957
10/10/2014 34.23p 34.23p 33.18p 34.23p 75414
09/10/2014 34.23p 34.23p 33.32p 34.23p 12000
08/10/2014 34.23p 34.23p 33.18p 34.23p 192714
07/10/2014 34.23p 34.23p 33.32p 34.23p 198043
06/10/2014 34.44p 34.44p 33.60p 34.23p 6000
03/10/2014 35.35p 35.70p 32.90p 34.44p 134786
02/10/2014 35.35p 35.35p 34.30p 35.35p 5409864
01/10/2014 35.35p 35.94p 35.35p 35.35p 5714
30/09/2014 35.35p 35.35p 34.51p 35.35p 17529
29/09/2014 35.35p 35.98p 35.35p 35.35p 13857
26/09/2014 35.35p 35.98p 34.51p 35.35p 58386
25/09/2014 35.35p 35.35p 35.35p 35.35p 0
24/09/2014 35.35p 35.35p 35.35p 35.35p 0
23/09/2014 35.35p 35.80p 35.35p 35.35p 139286
22/09/2014 35.35p 35.35p 35.35p 35.35p 0
19/09/2014 35.35p 35.35p 35.35p 35.35p 0
18/09/2014 35.35p 35.35p 34.30p 35.35p 3100
17/09/2014 35.35p 35.35p 35.35p 35.35p 0
16/09/2014 35.35p 35.35p 35.35p 35.35p 0
15/09/2014 35.35p 35.35p 35.35p 35.35p 0
12/09/2014 35.35p 35.35p 35.35p 35.35p 0
11/09/2014 35.35p 35.35p 34.30p 35.35p 9357
10/09/2014 35.35p 35.35p 35.35p 35.35p 0
09/09/2014 36.05p 36.05p 34.30p 35.35p 56571
08/09/2014 36.05p 36.05p 36.05p 36.05p 0
05/09/2014 36.05p 36.75p 36.05p 36.05p 64
04/09/2014 36.05p 36.05p 35.00p 36.05p 17857
03/09/2014 36.05p 36.05p 36.05p 36.05p 0
02/09/2014 36.05p 36.05p 35.00p 36.05p 1000
01/09/2014 36.05p 36.96p 35.70p 36.05p 28571
29/08/2014 36.05p 36.05p 35.00p 36.05p 80500
28/08/2014 36.05p 36.05p 35.00p 36.05p 71429
27/08/2014 36.05p 36.05p 36.05p 36.05p 0
26/08/2014 36.05p 36.05p 33.60p 36.05p 47786
22/08/2014 36.05p 36.05p 35.70p 36.05p 0
21/08/2014 36.05p 36.05p 36.05p 36.05p 0
20/08/2014 36.05p 36.05p 36.05p 36.05p 0
19/08/2014 36.05p 36.05p 36.05p 36.05p 0
18/08/2014 36.40p 36.40p 35.00p 36.05p 2750
15/08/2014 36.75p 36.75p 35.70p 36.40p 64286
14/08/2014 36.75p 36.75p 36.40p 36.75p 11029
13/08/2014 36.75p 36.75p 36.40p 36.75p 49129
12/08/2014 36.75p 36.75p 36.54p 36.75p 11257
11/08/2014 36.75p 36.75p 36.40p 36.75p 1793264
08/08/2014 36.75p 36.75p 36.75p 36.75p 0
07/08/2014 36.75p 36.75p 36.75p 36.75p 0
06/08/2014 36.75p 36.75p 36.40p 36.75p 269493
05/08/2014 36.75p 36.75p 36.40p 36.75p 65121
04/08/2014 36.75p 36.75p 36.68p 36.75p 1557143
01/08/2014 36.75p 36.75p 36.40p 36.75p 157336
31/07/2014 36.75p 36.75p 36.54p 36.75p 8171
30/07/2014 36.75p 37.80p 35.84p 36.75p 0
29/07/2014 37.80p 37.80p 35.84p 36.75p 1518229
28/07/2014 37.80p 37.80p 37.10p 37.80p 182957
25/07/2014 37.80p 37.80p 37.25p 37.80p 1500
24/07/2014 37.80p 38.15p 37.10p 37.80p 0
23/07/2014 38.15p 38.15p 37.10p 37.80p 94286
22/07/2014 37.80p 39.06p 37.24p 38.15p 128750
21/07/2014 37.80p 38.50p 37.10p 37.80p 35000
18/07/2014 37.80p 37.80p 37.24p 37.80p 16000
17/07/2014 37.45p 38.50p 37.10p 37.80p 0
16/07/2014 37.45p 38.50p 37.10p 37.45p 0
15/07/2014 37.45p 38.50p 37.45p 37.45p 129864
14/07/2014 37.45p 37.45p 36.40p 37.45p 0
11/07/2014 37.45p 37.45p 36.40p 37.45p 0
10/07/2014 37.45p 37.45p 36.40p 37.45p 14000
09/07/2014 37.45p 37.45p 36.54p 37.45p 3000
08/07/2014 37.45p 38.50p 37.45p 37.45p 7857
07/07/2014 37.45p 38.50p 36.40p 37.45p 94007
04/07/2014 37.45p 37.45p 36.54p 37.45p 7200
03/07/2014 37.45p 37.45p 36.54p 37.45p 200
02/07/2014 37.45p 37.45p 36.54p 37.45p 3000
01/07/2014 37.45p 38.36p 37.45p 37.45p 23571
30/06/2014 37.45p 38.36p 36.40p 37.45p 17821
27/06/2014 37.45p 37.45p 36.42p 37.45p 0
26/06/2014 37.45p 37.45p 36.42p 37.45p 4393
25/06/2014 37.45p 37.45p 36.43p 37.45p 1293
24/06/2014 37.45p 37.45p 36.65p 37.45p 21871
23/06/2014 37.45p 38.50p 37.45p 37.45p 10000
20/06/2014 37.45p 37.80p 36.65p 37.45p 0
19/06/2014 37.45p 37.80p 36.65p 37.45p 0
18/06/2014 37.45p 37.80p 36.65p 37.45p 0
17/06/2014 37.45p 37.80p 36.65p 37.45p 0
16/06/2014 37.45p 37.80p 36.65p 37.45p 0
13/06/2014 37.10p 37.80p 36.65p 37.45p 45286
12/06/2014 37.10p 37.72p 36.65p 37.10p 4043
11/06/2014 37.10p 37.10p 36.65p 37.10p 137371
10/06/2014 37.10p 37.10p 36.65p 37.10p 60214
09/06/2014 37.10p 37.72p 36.65p 37.10p 16700
06/06/2014 37.10p 37.45p 36.65p 37.10p 0
05/06/2014 37.10p 37.10p 36.65p 37.10p 9000
04/06/2014 37.10p 37.10p 36.65p 37.10p 13679
03/06/2014 37.10p 37.45p 36.65p 37.10p 25000
02/06/2014 37.10p 37.45p 36.61p 37.10p 170793
30/05/2014 37.10p 37.72p 36.57p 37.10p 71429
29/05/2014 37.10p 37.72p 36.57p 37.10p 27593
28/05/2014 37.10p 37.45p 36.54p 37.10p 0
27/05/2014 37.10p 37.10p 36.54p 37.10p 36000
23/05/2014 37.10p 37.73p 36.40p 37.10p 179643
22/05/2014 37.10p 37.10p 36.40p 37.10p 0
21/05/2014 37.10p 37.10p 36.40p 37.10p 177907
20/05/2014 37.10p 37.10p 36.40p 37.10p 250000
19/05/2014 37.10p 37.52p 37.10p 37.10p 35714
16/05/2014 37.10p 37.73p 36.40p 37.10p 428921
15/05/2014 37.10p 37.10p 36.40p 37.10p 85714
14/05/2014 37.10p 37.73p 36.40p 37.10p 42714
13/05/2014 37.10p 37.80p 36.40p 37.10p 98543
12/05/2014 37.10p 37.10p 36.40p 37.10p 12714
09/05/2014 37.10p 37.10p 36.40p 37.10p 14286
08/05/2014 37.10p 37.73p 36.40p 37.10p 36429
07/05/2014 37.10p 37.10p 36.40p 37.10p 35714
06/05/2014 37.10p 37.73p 37.10p 37.10p 7143
02/05/2014 37.10p 37.73p 37.10p 37.10p 7950
01/05/2014 37.10p 37.10p 36.40p 37.10p 81429
30/04/2014 37.10p 37.73p 36.75p 37.10p 26464
29/04/2014 37.10p 37.73p 37.10p 37.10p 1049486
28/04/2014 37.10p 37.73p 37.10p 37.10p 35714
25/04/2014 36.89p 37.73p 36.12p 37.10p 25386
24/04/2014 36.89p 36.89p 36.05p 36.89p 5286
23/04/2014 36.89p 37.73p 36.89p 36.89p 3571
22/04/2014 36.89p 36.89p 36.05p 36.89p 6000
17/04/2014 36.89p 37.73p 36.89p 36.89p 5271
16/04/2014 36.89p 37.80p 36.89p 36.89p 0
15/04/2014 36.89p 37.80p 36.89p 36.89p 1314
14/04/2014 36.75p 37.66p 36.75p 36.89p 7893
11/04/2014 36.75p 36.75p 35.70p 36.75p 52979
10/04/2014 36.75p 37.10p 35.70p 36.75p 88214
09/04/2014 36.75p 37.66p 36.05p 36.75p 65164
08/04/2014 36.75p 36.75p 35.70p 36.75p 60929
07/04/2014 36.75p 37.66p 36.05p 36.75p 36243
04/04/2014 36.75p 37.66p 36.40p 36.75p 125114
03/04/2014 36.75p 37.80p 35.72p 36.75p 86871
02/04/2014 36.75p 37.80p 35.70p 36.75p 24971
01/04/2014 36.75p 36.75p 35.70p 36.75p 0
31/03/2014 36.75p 36.75p 36.40p 36.75p 0
28/03/2014 36.75p 36.75p 36.40p 36.40p 0
27/03/2014 36.75p 36.75p 36.75p 36.75p 0
26/03/2014 36.75p 36.75p 36.75p 36.75p 445714
25/03/2014 36.75p 37.10p 35.70p 36.75p 53936
24/03/2014 36.75p 36.75p 35.70p 36.75p 99571
21/03/2014 36.40p 37.10p 36.40p 36.75p 7143
20/03/2014 36.40p 36.40p 35.70p 36.40p 0
19/03/2014 36.40p 36.40p 35.70p 36.40p 54000
18/03/2014 36.40p 36.40p 35.70p 36.40p 13857
17/03/2014 36.40p 36.40p 35.70p 35.70p 0
14/03/2014 36.40p 36.40p 35.70p 36.40p 36000
13/03/2014 36.40p 37.10p 36.05p 36.40p 2316843
12/03/2014 36.40p 36.40p 35.70p 36.40p 188571
11/03/2014 36.40p 36.40p 35.70p 36.40p 6000
10/03/2014 36.40p 37.10p 36.40p 36.40p 56264
07/03/2014 36.40p 36.40p 35.75p 36.40p 1461571
06/03/2014 36.05p 37.10p 35.70p 36.40p 150857
05/03/2014 36.05p 36.05p 35.00p 36.05p 19831428
04/03/2014 36.05p 37.10p 35.00p 36.05p 130464
03/03/2014 35.70p 36.40p 35.14p 36.05p 25386
28/02/2014 35.70p 36.40p 35.00p 35.70p 40843
27/02/2014 36.75p 36.75p 34.30p 35.70p 50457
26/02/2014 36.75p 36.75p 35.26p 36.75p 60000
25/02/2014 36.75p 37.80p 35.98p 36.75p 761207
24/02/2014 36.75p 36.75p 35.98p 36.75p 11286
21/02/2014 36.05p 36.05p 35.98p 36.05p 10329
20/02/2014 35.70p 36.40p 35.00p 36.05p 94957
19/02/2014 35.70p 35.70p 35.07p 35.70p 17857
18/02/2014 35.70p 35.70p 35.04p 35.70p 1786
17/02/2014 35.70p 35.70p 35.03p 35.70p 12271
14/02/2014 35.70p 36.40p 35.70p 35.70p 0
13/02/2014 35.70p 36.40p 35.70p 35.70p 0
12/02/2014 35.70p 36.40p 35.70p 35.70p 0
11/02/2014 35.70p 36.40p 35.70p 35.70p 7143
10/02/2014 35.70p 35.70p 35.65p 35.70p 11450
07/02/2014 35.70p 36.40p 35.00p 35.70p 21057
06/02/2014 35.35p 36.40p 35.28p 35.70p 13564

*Close Price adjusted for both dividends and splits