Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/09/2011 113.39p 114.29p 113.39p 113.39p 0
20/09/2011 113.39p 114.29p 113.39p 113.39p 0
19/09/2011 114.29p 114.29p 113.39p 113.39p 1400
16/09/2011 114.29p 114.29p 112.50p 114.29p 0
15/09/2011 114.29p 114.29p 112.50p 114.29p 94
14/09/2011 114.29p 114.29p 112.68p 114.29p 254
13/09/2011 114.29p 115.71p 114.29p 114.29p 0
12/09/2011 114.29p 115.71p 114.29p 114.29p 0
09/09/2011 114.29p 115.71p 114.29p 114.29p 3500
08/09/2011 114.29p 115.71p 114.29p 114.29p 0
07/09/2011 114.29p 115.71p 114.29p 114.29p 42
06/09/2011 110.71p 114.29p 110.71p 114.29p 2624
05/09/2011 110.71p 113.57p 110.71p 110.71p 0
02/09/2011 111.61p 113.57p 110.71p 110.71p 3663
01/09/2011 110.71p 114.14p 110.71p 111.61p 3479
31/08/2011 110.71p 110.71p 108.57p 110.71p 0
30/08/2011 110.71p 110.71p 108.57p 110.71p 0
26/08/2011 110.71p 110.71p 108.57p 110.71p 0
25/08/2011 110.71p 110.71p 108.57p 110.71p 4593
24/08/2011 110.71p 110.71p 107.29p 110.71p 1693
23/08/2011 110.71p 110.71p 107.14p 110.71p 1400
22/08/2011 110.71p 112.14p 110.71p 110.71p 2349
19/08/2011 111.61p 111.61p 107.14p 110.71p 32480
18/08/2011 111.61p 116.33p 108.93p 111.61p 33740
17/08/2011 111.61p 114.29p 109.64p 111.61p 9100
16/08/2011 111.61p 112.95p 109.41p 111.61p 11948
15/08/2011 111.61p 112.95p 109.41p 111.61p 43625
12/08/2011 115.18p 115.18p 110.71p 111.61p 1400
11/08/2011 121.43p 121.43p 115.18p 115.18p 1050
10/08/2011 121.43p 121.43p 117.86p 121.43p 21
09/08/2011 123.21p 123.21p 117.86p 121.43p 5565
08/08/2011 125.89p 125.89p 120.00p 123.21p 6343
05/08/2011 128.57p 128.57p 121.43p 125.89p 630
04/08/2011 128.57p 128.57p 126.79p 128.57p 181300
03/08/2011 132.14p 133.31p 127.68p 128.57p 18751
02/08/2011 132.14p 135.57p 130.71p 132.14p 5434
01/08/2011 132.14p 135.73p 130.71p 132.14p 10649
29/07/2011 130.36p 131.79p 126.93p 130.36p 0
28/07/2011 130.36p 131.79p 126.93p 130.36p 2895
27/07/2011 130.36p 130.36p 130.36p 130.36p 7000
26/07/2011 133.04p 133.04p 128.57p 130.36p 11538
25/07/2011 128.57p 139.29p 128.57p 133.04p 41450
22/07/2011 128.57p 128.93p 128.57p 128.57p 376
21/07/2011 128.57p 132.14p 128.57p 128.57p 7450
20/07/2011 128.57p 128.57p 128.57p 128.57p 7000
19/07/2011 128.57p 132.14p 128.21p 128.57p 0
18/07/2011 128.57p 132.14p 128.21p 128.57p 10919
15/07/2011 128.57p 128.57p 128.57p 128.57p 0
14/07/2011 128.57p 132.14p 125.71p 128.57p 0
13/07/2011 128.57p 132.14p 125.71p 128.57p 0
12/07/2011 128.57p 132.14p 125.71p 128.57p 3866
11/07/2011 128.57p 128.57p 128.57p 128.57p 3896
08/07/2011 128.57p 128.57p 128.57p 128.57p 49
07/07/2011 130.36p 135.71p 125.75p 128.57p 18024
06/07/2011 126.79p 135.71p 125.00p 130.36p 17224
05/07/2011 126.79p 131.93p 126.79p 126.79p 0
04/07/2011 127.68p 131.93p 126.79p 126.79p 0
01/07/2011 126.79p 131.93p 126.79p 127.68p 3500
30/06/2011 126.79p 131.43p 126.79p 126.79p 369
29/06/2011 127.68p 130.00p 123.57p 126.79p 12755
28/06/2011 117.86p 128.57p 117.86p 127.68p 18142
27/06/2011 117.86p 121.43p 114.43p 117.86p 0
24/06/2011 117.86p 121.43p 114.43p 117.86p 12950
23/06/2011 116.96p 117.86p 116.96p 117.86p 2800
22/06/2011 116.96p 117.41p 116.96p 116.96p 9879
21/06/2011 116.07p 120.36p 116.07p 116.07p 15400
20/06/2011 116.07p 117.86p 116.07p 116.07p 0
17/06/2011 116.96p 117.86p 116.07p 116.07p 1629
16/06/2011 116.96p 116.96p 116.96p 116.96p 0
15/06/2011 116.96p 117.86p 116.96p 116.96p 0
14/06/2011 116.96p 117.86p 116.96p 116.96p 532
13/06/2011 115.18p 121.43p 115.18p 116.07p 10605
10/06/2011 115.18p 115.18p 115.18p 115.18p 33
09/06/2011 115.18p 122.50p 115.00p 115.18p 0
08/06/2011 116.96p 122.50p 115.00p 115.18p 0
07/06/2011 120.54p 122.50p 115.00p 116.96p 9479
06/06/2011 120.54p 120.54p 118.57p 120.54p 0
03/06/2011 120.54p 120.54p 118.57p 120.54p 8981
02/06/2011 120.54p 122.41p 118.21p 120.54p 0
01/06/2011 119.64p 122.41p 118.21p 120.54p 22172
31/05/2011 120.54p 120.71p 118.39p 120.54p 3000
27/05/2011 120.54p 120.71p 117.86p 120.54p 3383
26/05/2011 122.32p 122.32p 114.29p 120.54p 36198
25/05/2011 122.32p 122.32p 121.50p 122.32p 1625
24/05/2011 122.32p 122.50p 121.43p 122.32p 16255
23/05/2011 122.32p 123.02p 122.32p 122.32p 84
20/05/2011 122.32p 122.32p 122.32p 122.32p 0
19/05/2011 122.32p 122.68p 121.43p 122.32p 0
18/05/2011 122.32p 122.68p 121.43p 122.32p 0
17/05/2011 122.32p 122.68p 121.43p 122.32p 4027
16/05/2011 122.32p 123.21p 122.32p 122.32p 0
13/05/2011 123.21p 123.21p 122.32p 122.32p 1170
12/05/2011 123.21p 123.57p 121.43p 123.21p 2155
11/05/2011 122.32p 125.00p 122.32p 123.21p 800
10/05/2011 116.96p 128.57p 116.96p 122.32p 4648
09/05/2011 116.07p 121.43p 116.07p 116.96p 7350
06/05/2011 116.07p 117.86p 114.29p 116.07p 919
05/05/2011 112.50p 118.76p 112.50p 116.07p 25283
04/05/2011 112.50p 114.79p 112.50p 112.50p 12471
03/05/2011 110.71p 114.29p 110.71p 112.50p 19026
28/04/2011 107.14p 114.24p 106.79p 110.71p 7913
27/04/2011 105.36p 110.18p 103.00p 107.14p 3850
26/04/2011 101.79p 107.14p 100.98p 105.36p 13253
21/04/2011 100.89p 103.57p 92.86p 101.79p 17866
20/04/2011 93.75p 103.57p 92.86p 100.89p 30157
19/04/2011 90.18p 96.43p 89.46p 92.86p 26460
18/04/2011 90.18p 90.18p 90.18p 90.18p 1400
15/04/2011 90.18p 91.07p 89.29p 90.18p 36652
14/04/2011 91.07p 91.96p 89.29p 90.18p 43958
13/04/2011 91.07p 91.07p 89.29p 91.07p 56959
12/04/2011 91.96p 91.96p 89.29p 91.07p 3220
11/04/2011 93.75p 93.75p 91.07p 91.96p 0
08/04/2011 93.75p 93.75p 91.07p 93.75p 2578
07/04/2011 93.75p 93.75p 92.86p 93.75p 8020
06/04/2011 98.21p 100.00p 92.86p 93.75p 12429
05/04/2011 100.00p 100.00p 98.21p 100.00p 420
04/04/2011 100.00p 100.00p 98.21p 100.00p 39450
01/04/2011 100.00p 100.00p 98.21p 100.00p 2660
31/03/2011 100.00p 100.36p 100.00p 100.00p 1960
30/03/2011 101.79p 101.79p 94.64p 100.00p 29192
29/03/2011 101.79p 101.79p 101.43p 101.79p 119
28/03/2011 101.79p 102.68p 100.00p 101.79p 0
25/03/2011 102.68p 102.68p 100.00p 101.79p 5012
24/03/2011 102.68p 102.68p 100.00p 102.68p 9800
23/03/2011 102.68p 102.68p 101.82p 102.68p 0
22/03/2011 102.68p 102.68p 101.82p 102.68p 28
21/03/2011 102.68p 102.68p 101.79p 102.68p 3850
18/03/2011 102.68p 102.86p 102.68p 102.68p 2800
17/03/2011 102.68p 102.68p 101.79p 102.68p 10949
16/03/2011 102.68p 102.68p 102.54p 102.68p 4760
15/03/2011 105.36p 105.36p 101.79p 102.68p 6481
14/03/2011 106.25p 106.25p 103.57p 105.36p 11283
11/03/2011 106.25p 106.25p 101.79p 106.25p 326947
10/03/2011 108.04p 106.25p 105.36p 106.25p 3707
09/03/2011 108.04p 108.04p 105.36p 108.04p 0
08/03/2011 108.04p 108.04p 105.36p 108.04p 0
07/03/2011 108.04p 108.04p 105.36p 108.04p 302
04/03/2011 108.04p 108.04p 105.36p 108.04p 700
03/03/2011 109.82p 108.04p 105.36p 108.04p 33600
02/03/2011 109.82p 110.36p 109.76p 109.82p 3220
01/03/2011 109.82p 110.36p 105.98p 109.82p 7201
28/02/2011 109.82p 109.82p 105.36p 109.82p 9043
25/02/2011 109.82p 110.71p 108.93p 109.82p 0
24/02/2011 109.82p 110.71p 109.82p 109.82p 0
23/02/2011 109.82p 110.71p 109.82p 109.82p 13261
22/02/2011 109.82p 110.71p 109.76p 109.82p 8467
21/02/2011 109.82p 109.82p 107.14p 109.82p 0
18/02/2011 109.82p 109.82p 107.14p 109.82p 21000
17/02/2011 109.82p 114.29p 109.82p 109.82p 1750
16/02/2011 109.82p 109.82p 107.59p 109.82p 154
15/02/2011 109.82p 109.82p 109.76p 109.82p 30
14/02/2011 109.82p 112.50p 107.14p 109.82p 26705
11/02/2011 110.71p 110.71p 106.70p 110.71p 0
10/02/2011 108.04p 108.93p 106.70p 108.93p 7119
09/02/2011 108.93p 108.93p 106.70p 108.93p 0
08/02/2011 106.70p 108.93p 106.70p 108.93p 264
07/02/2011 106.70p 108.93p 106.70p 108.93p 35
04/02/2011 108.93p 108.93p 106.70p 108.93p 0
03/02/2011 106.70p 108.93p 106.70p 108.93p 108
02/02/2011 108.04p 108.93p 106.70p 108.93p 3641
01/02/2011 108.93p 108.93p 103.57p 108.93p 15368
31/01/2011 108.93p 108.93p 106.16p 108.93p 2509
28/01/2011 108.93p 108.93p 107.14p 108.93p 13300
27/01/2011 108.93p 108.93p 108.00p 108.93p 806
26/01/2011 108.93p 108.93p 105.36p 108.93p 930
25/01/2011 108.93p 108.93p 108.93p 108.93p 0
24/01/2011 108.93p 108.93p 105.68p 108.93p 5599
21/01/2011 108.93p 108.93p 108.93p 108.93p 0
20/01/2011 108.93p 108.93p 105.73p 108.93p 5600
19/01/2011 108.93p 108.93p 105.73p 108.93p 666
18/01/2011 108.93p 108.93p 105.36p 108.93p 4206
17/01/2011 106.72p 108.93p 106.72p 108.93p 5881
14/01/2011 107.14p 108.93p 106.72p 108.93p 12040
13/01/2011 109.64p 110.71p 104.93p 107.14p 0
12/01/2011 109.64p 110.71p 104.93p 107.14p 0
11/01/2011 109.64p 109.64p 104.93p 107.14p 105
10/01/2011 107.14p 107.14p 104.93p 107.14p 140
07/01/2011 107.14p 109.64p 104.93p 107.14p 20922
06/01/2011 107.14p 107.14p 107.14p 107.14p 0
05/01/2011 107.14p 109.29p 104.80p 107.14p 4609
04/01/2011 108.93p 110.93p 104.71p 107.14p 3723
31/12/2010 108.93p 108.93p 104.71p 108.93p 2378
30/12/2010 108.93p 108.93p 104.71p 108.93p 210
29/12/2010 108.93p 108.93p 102.99p 108.93p 6147
24/12/2010 108.93p 108.93p 105.45p 108.93p 162
23/12/2010 108.93p 108.93p 104.64p 108.93p 9698
22/12/2010 108.93p 111.14p 108.93p 108.93p 73
21/12/2010 108.93p 108.93p 105.45p 108.93p 1990
20/12/2010 108.93p 111.16p 104.64p 108.93p 2552
17/12/2010 110.71p 110.71p 108.93p 108.93p 0
16/12/2010 107.14p 110.71p 107.14p 110.71p 14210
15/12/2010 105.36p 108.93p 105.36p 107.14p 123900
14/12/2010 105.36p 106.89p 104.64p 105.36p 3837
13/12/2010 105.36p 105.36p 103.57p 105.36p 9392
10/12/2010 105.36p 107.14p 104.24p 105.36p 126020
09/12/2010 105.36p 107.14p 103.79p 105.36p 143927
08/12/2010 105.36p 105.36p 104.29p 105.36p 13320
07/12/2010 105.36p 105.36p 103.70p 105.36p 6206
06/12/2010 107.14p 107.14p 103.57p 105.36p 79309
03/12/2010 110.71p 110.71p 107.14p 107.14p 4436

*Close Price adjusted for both dividends and splits