Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
05/02/2014 35.35p 37.10p 35.35p 35.35p 91971
04/02/2014 35.35p 36.40p 34.30p 35.35p 105586
03/02/2014 35.35p 36.12p 34.86p 35.35p 0
31/01/2014 35.35p 36.12p 34.86p 35.35p 15364
30/01/2014 35.35p 35.35p 34.86p 35.35p 64286
29/01/2014 35.35p 35.35p 34.86p 35.35p 65286
28/01/2014 33.25p 35.98p 33.25p 35.35p 160579
27/01/2014 33.25p 34.30p 33.25p 33.25p 2857
24/01/2014 33.25p 33.32p 33.25p 33.25p 1000
23/01/2014 33.25p 34.30p 33.25p 33.25p 31221
22/01/2014 33.25p 33.60p 33.04p 33.25p 91757
21/01/2014 33.25p 33.60p 33.04p 33.25p 45879
20/01/2014 33.25p 34.30p 33.25p 33.25p 13593
17/01/2014 33.25p 34.30p 33.25p 33.25p 7143
16/01/2014 33.25p 33.88p 32.90p 33.25p 36536
15/01/2014 33.25p 33.25p 32.90p 33.25p 35000
14/01/2014 33.25p 33.25p 32.90p 33.25p 2000
13/01/2014 33.25p 33.25p 32.90p 33.25p 527336
10/01/2014 33.25p 33.25p 32.90p 33.25p 34429
09/01/2014 33.25p 34.30p 32.90p 33.25p 2252057
08/01/2014 33.25p 34.16p 33.25p 33.25p 0
07/01/2014 33.25p 34.16p 33.25p 33.25p 18643
06/01/2014 33.25p 33.25p 32.91p 33.25p 305193
03/01/2014 33.25p 34.30p 32.91p 33.25p 270857
02/01/2014 33.25p 33.25p 32.90p 33.25p 7143
31/12/2013 33.25p 34.30p 32.90p 33.25p 0
30/12/2013 33.25p 34.30p 32.90p 33.25p 0
27/12/2013 33.25p 34.30p 32.90p 33.25p 0
24/12/2013 33.25p 34.30p 32.90p 33.25p 0
23/12/2013 33.25p 34.30p 32.90p 33.25p 39329
20/12/2013 33.25p 34.30p 32.90p 33.25p 0
19/12/2013 33.25p 34.30p 32.90p 33.25p 12407
18/12/2013 33.25p 33.60p 32.55p 33.25p 0
17/12/2013 32.55p 33.60p 32.55p 33.60p 3986
16/12/2013 31.85p 32.90p 31.85p 32.55p 17857
13/12/2013 31.50p 33.13p 31.50p 32.55p 71571
12/12/2013 31.15p 31.50p 30.80p 31.50p 0
11/12/2013 31.15p 31.50p 30.80p 31.50p 7036
10/12/2013 31.15p 32.20p 31.15p 31.15p 9307
09/12/2013 31.15p 31.15p 30.80p 31.15p 34821
06/12/2013 31.15p 32.20p 30.80p 30.80p 0
05/12/2013 31.15p 32.20p 30.80p 31.15p 55571
04/12/2013 31.15p 31.67p 30.73p 31.15p 26414
03/12/2013 31.15p 31.78p 31.15p 31.15p 0
02/12/2013 31.15p 31.78p 31.15p 31.15p 0
29/11/2013 31.15p 31.78p 31.15p 31.15p 0
28/11/2013 31.15p 31.78p 31.15p 31.15p 6129
27/11/2013 31.15p 31.50p 31.15p 31.15p 31571
26/11/2013 31.15p 31.15p 30.52p 31.15p 3000
25/11/2013 31.15p 31.15p 30.52p 31.15p 27000
22/11/2013 31.15p 31.15p 30.52p 31.15p 66614
21/11/2013 31.15p 31.50p 31.15p 31.15p 97286
20/11/2013 31.15p 31.15p 30.52p 31.15p 37286
19/11/2013 31.15p 31.71p 31.15p 31.15p 0
18/11/2013 31.15p 31.71p 31.15p 31.15p 1143
15/11/2013 31.15p 31.78p 30.80p 31.15p 3573036
14/11/2013 31.15p 31.71p 30.41p 31.15p 180493
13/11/2013 31.15p 31.71p 31.15p 31.15p 0
12/11/2013 31.15p 31.71p 31.15p 31.15p 0
11/11/2013 31.15p 31.71p 31.15p 31.15p 3150
08/11/2013 31.15p 31.78p 30.41p 31.15p 0
07/11/2013 31.15p 31.78p 30.41p 31.15p 2798000
06/11/2013 31.15p 31.36p 30.10p 31.15p 37679
05/11/2013 31.15p 31.15p 30.41p 31.15p 0
04/11/2013 31.15p 31.15p 30.41p 31.15p 5000
01/11/2013 31.15p 31.15p 30.41p 31.15p 201000
31/10/2013 30.80p 31.36p 30.39p 31.15p 183214
30/10/2013 30.80p 30.80p 30.24p 30.80p 150000
29/10/2013 30.80p 31.22p 30.80p 30.80p 121
28/10/2013 30.80p 31.22p 30.24p 30.80p 37907
25/10/2013 30.80p 30.80p 30.24p 30.80p 0
24/10/2013 30.80p 30.80p 30.24p 30.80p 186
23/10/2013 30.80p 31.22p 30.24p 30.80p 48893
22/10/2013 30.80p 30.80p 30.24p 30.80p 17057
21/10/2013 30.80p 31.22p 30.24p 30.80p 1449307
18/10/2013 30.80p 30.80p 30.24p 30.80p 0
17/10/2013 30.80p 30.80p 30.24p 30.80p 0
16/10/2013 30.80p 30.80p 30.24p 30.80p 0
15/10/2013 30.80p 30.80p 30.24p 30.80p 26871
14/10/2013 30.80p 30.80p 30.80p 30.80p 19571
11/10/2013 30.80p 30.80p 30.10p 30.80p 0
10/10/2013 30.80p 30.80p 30.10p 30.80p 0
09/10/2013 30.80p 30.80p 30.10p 30.10p 1432271
08/10/2013 30.80p 30.80p 30.18p 30.80p 3000
07/10/2013 30.80p 31.36p 30.17p 30.80p 27293
04/10/2013 30.80p 30.80p 30.17p 30.80p 0
03/10/2013 30.80p 30.80p 30.17p 30.80p 7000
02/10/2013 30.80p 30.80p 30.80p 30.80p 12314
01/10/2013 30.80p 30.80p 30.17p 30.80p 16179
30/09/2013 30.80p 30.80p 30.17p 30.80p 7000
27/09/2013 30.80p 31.15p 30.17p 30.80p 19864
26/09/2013 30.80p 30.80p 30.17p 30.80p 0
25/09/2013 30.80p 30.80p 30.17p 30.80p 18400
24/09/2013 30.80p 30.80p 30.17p 30.80p 191900
23/09/2013 30.80p 30.80p 30.10p 30.80p 0
20/09/2013 30.80p 30.80p 30.10p 30.80p 15000
19/09/2013 30.80p 30.80p 30.10p 30.80p 65514
18/09/2013 30.80p 31.50p 30.24p 30.80p 0
17/09/2013 30.80p 31.50p 30.24p 30.80p 0
16/09/2013 30.80p 31.50p 30.24p 30.80p 0
13/09/2013 30.80p 31.50p 30.24p 30.80p 0
12/09/2013 30.45p 31.50p 30.45p 30.80p 17857
11/09/2013 30.45p 30.80p 30.10p 30.45p 0
10/09/2013 30.45p 30.80p 30.10p 30.45p 0
09/09/2013 30.45p 30.80p 30.10p 30.45p 0
06/09/2013 30.45p 30.45p 30.10p 30.45p 10000
05/09/2013 30.45p 31.48p 30.10p 30.45p 3079
04/09/2013 30.45p 30.80p 29.41p 30.45p 92564
03/09/2013 30.45p 30.80p 30.45p 30.45p 16829
02/09/2013 30.45p 30.45p 29.40p 30.45p 13164
30/08/2013 30.45p 30.80p 30.45p 30.45p 1293
29/08/2013 30.45p 30.45p 29.82p 30.45p 11657
28/08/2013 30.45p 30.45p 29.40p 30.45p 139457
27/08/2013 30.45p 30.66p 30.45p 30.45p 25664
23/08/2013 30.45p 30.66p 29.68p 30.45p 0
22/08/2013 30.45p 30.66p 29.68p 30.45p 53093
21/08/2013 30.45p 30.80p 29.54p 30.45p 0
20/08/2013 30.80p 30.80p 29.54p 30.45p 4000
19/08/2013 30.80p 30.80p 30.50p 30.80p 0
16/08/2013 30.80p 30.80p 30.50p 30.80p 36714
15/08/2013 30.80p 31.50p 30.80p 30.80p 48036
14/08/2013 30.80p 31.50p 29.82p 30.80p 940714
13/08/2013 30.45p 31.50p 30.45p 30.80p 25000
12/08/2013 30.45p 30.80p 30.45p 30.45p 3036
09/08/2013 30.45p 30.45p 29.61p 30.45p 100
08/08/2013 30.10p 30.45p 29.61p 30.45p 150
07/08/2013 30.45p 30.80p 30.10p 30.10p 79
06/08/2013 30.45p 30.45p 29.61p 30.45p 8000
05/08/2013 30.45p 30.80p 29.61p 30.45p 0
02/08/2013 30.45p 30.80p 29.61p 30.45p 0
01/08/2013 30.45p 30.80p 29.61p 30.45p 5229
31/07/2013 30.45p 30.80p 30.45p 30.45p 14286
30/07/2013 30.45p 30.45p 28.74p 30.45p 0
29/07/2013 30.45p 30.45p 28.74p 30.45p 0
26/07/2013 29.40p 29.40p 28.74p 29.40p 11000
25/07/2013 29.40p 29.40p 28.74p 29.40p 30071
24/07/2013 29.40p 30.80p 28.70p 29.40p 0
23/07/2013 29.40p 30.80p 28.70p 29.40p 21050
22/07/2013 29.75p 30.10p 28.60p 29.40p 152286
19/07/2013 29.75p 30.10p 28.84p 29.75p 5714
18/07/2013 29.75p 30.10p 28.70p 29.75p 1821
17/07/2013 29.75p 29.75p 29.12p 29.75p 50679
16/07/2013 29.75p 29.75p 28.70p 29.75p 2000
15/07/2013 29.75p 30.80p 29.75p 29.75p 0
12/07/2013 29.75p 30.80p 29.75p 29.75p 334029
11/07/2013 29.75p 30.80p 29.75p 29.75p 0
10/07/2013 29.75p 30.80p 29.75p 29.75p 3143
09/07/2013 29.75p 30.10p 29.40p 29.75p 0
08/07/2013 30.10p 30.10p 29.40p 29.75p 15150
05/07/2013 30.10p 31.71p 29.82p 30.10p 0
04/07/2013 30.10p 31.71p 29.82p 30.10p 0
03/07/2013 31.50p 31.71p 29.82p 30.10p 125650
02/07/2013 31.92p 31.92p 30.95p 31.71p 185407
01/07/2013 31.92p 31.92p 31.50p 31.92p 142857
28/06/2013 31.92p 32.20p 31.22p 32.20p 95107
27/06/2013 31.92p 31.92p 31.92p 31.92p 0
26/06/2013 31.92p 31.92p 31.92p 31.92p 7143
25/06/2013 31.92p 31.92p 31.22p 31.92p 7143
24/06/2013 31.92p 31.92p 31.22p 31.92p 72429
21/06/2013 31.92p 31.92p 31.22p 31.92p 24000
20/06/2013 31.92p 31.92p 31.22p 31.92p 3000
19/06/2013 31.92p 31.92p 31.22p 31.92p 0
18/06/2013 31.92p 31.92p 31.22p 31.92p 37586
17/06/2013 31.92p 32.20p 31.50p 31.92p 435179
14/06/2013 31.92p 31.92p 31.22p 31.92p 6000
13/06/2013 31.92p 31.92p 31.22p 31.92p 236
12/06/2013 31.92p 31.92p 31.22p 31.92p 9650
11/06/2013 31.92p 31.92p 31.22p 31.92p 1506000

*Close Price adjusted for both dividends and splits