Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/02/2010 76.79p 76.79p 72.00p 76.79p 32
17/02/2010 76.79p 82.14p 76.79p 76.79p 24128
16/02/2010 76.79p 76.79p 76.79p 76.79p 0
15/02/2010 76.79p 76.79p 71.96p 76.79p 3195
12/02/2010 76.79p 76.79p 73.57p 76.79p 5732
11/02/2010 76.79p 76.79p 76.79p 76.79p 0
10/02/2010 76.79p 78.57p 76.79p 76.79p 1400
09/02/2010 76.79p 76.79p 73.57p 76.79p 1953
08/02/2010 76.79p 76.79p 73.57p 76.79p 348
05/02/2010 76.79p 76.79p 75.00p 76.79p 2800
04/02/2010 76.79p 76.79p 71.43p 76.79p 21329
03/02/2010 76.79p 79.46p 73.21p 76.79p 2501
02/02/2010 76.79p 76.79p 71.64p 76.79p 9726
01/02/2010 76.79p 76.79p 71.43p 76.79p 1624
29/01/2010 80.36p 82.14p 71.43p 76.79p 117355
28/01/2010 80.36p 85.00p 75.54p 80.36p 17418
27/01/2010 80.36p 83.93p 75.71p 80.36p 30800
26/01/2010 80.36p 84.36p 80.36p 80.36p 2800
25/01/2010 80.36p 80.36p 75.00p 80.36p 5121
22/01/2010 82.14p 84.32p 75.21p 80.36p 15251
21/01/2010 82.14p 82.14p 76.96p 82.14p 113
20/01/2010 82.14p 83.93p 82.14p 82.14p 3541
19/01/2010 82.14p 82.14p 76.79p 82.14p 3491
18/01/2010 82.14p 83.93p 78.57p 82.14p 15894
15/01/2010 82.14p 82.14p 78.71p 82.14p 201
14/01/2010 85.71p 85.71p 79.00p 82.14p 3402
13/01/2010 85.71p 85.71p 78.57p 85.71p 6664
12/01/2010 85.71p 85.71p 82.14p 85.71p 4060
11/01/2010 85.71p 85.71p 85.71p 85.71p 0
08/01/2010 85.71p 85.71p 82.14p 85.71p 39938
07/01/2010 85.71p 85.71p 82.95p 85.71p 1034
06/01/2010 87.50p 89.29p 82.29p 85.71p 20684
05/01/2010 87.50p 89.29p 87.50p 87.50p 1718
04/01/2010 87.50p 87.50p 87.50p 87.50p 0
31/12/2009 87.50p 87.50p 86.25p 87.50p 87
30/12/2009 87.50p 87.50p 87.00p 87.50p 403
29/12/2009 87.50p 87.50p 87.50p 87.50p 0
24/12/2009 87.50p 88.86p 87.50p 87.50p 350
23/12/2009 87.50p 88.86p 85.71p 87.50p 140
22/12/2009 87.50p 87.50p 87.00p 87.50p 1400
21/12/2009 87.50p 87.50p 84.71p 87.50p 1714
18/12/2009 87.50p 87.50p 86.21p 87.50p 2193
17/12/2009 87.50p 87.50p 87.50p 87.50p 0
16/12/2009 87.50p 87.50p 87.00p 87.50p 385
15/12/2009 87.50p 87.50p 85.71p 87.50p 2507
14/12/2009 87.50p 89.29p 87.50p 87.50p 265
11/12/2009 87.50p 87.50p 87.01p 87.50p 2800
10/12/2009 87.50p 87.50p 86.61p 87.50p 37247
09/12/2009 89.29p 89.29p 87.00p 87.50p 4298
08/12/2009 91.07p 91.07p 87.64p 89.29p 1111
07/12/2009 91.07p 91.07p 91.07p 91.07p 0
04/12/2009 91.07p 91.07p 89.93p 91.07p 5665
03/12/2009 91.07p 91.07p 89.86p 91.07p 3500
02/12/2009 91.07p 91.07p 89.79p 91.07p 1540
01/12/2009 91.07p 92.86p 89.79p 91.07p 23599
30/11/2009 91.07p 92.86p 89.71p 91.07p 39118
27/11/2009 91.07p 91.07p 89.64p 91.07p 16158
26/11/2009 92.86p 92.86p 92.86p 92.86p 0
25/11/2009 92.86p 94.43p 90.63p 92.86p 35534
24/11/2009 92.86p 94.29p 91.07p 92.86p 19641
23/11/2009 92.86p 92.86p 92.16p 92.86p 611
20/11/2009 92.86p 94.64p 92.86p 92.86p 5240
19/11/2009 92.86p 96.43p 90.89p 92.86p 22588
18/11/2009 92.86p 94.64p 92.86p 92.86p 21013
17/11/2009 92.86p 96.43p 90.89p 92.86p 27166
16/11/2009 92.86p 94.64p 90.71p 92.86p 25337
13/11/2009 92.86p 92.86p 92.86p 92.86p 0
12/11/2009 92.86p 96.43p 89.64p 92.86p 27833
11/11/2009 91.07p 96.43p 88.93p 92.86p 32765
10/11/2009 91.07p 94.01p 88.93p 91.07p 1062
09/11/2009 91.07p 91.07p 85.71p 91.07p 11752
06/11/2009 91.07p 93.75p 91.07p 91.07p 1045
05/11/2009 91.07p 92.86p 91.07p 91.07p 25015
04/11/2009 92.86p 95.36p 91.07p 91.07p 41913
03/11/2009 92.86p 92.86p 92.86p 92.86p 0
02/11/2009 92.86p 93.93p 89.29p 92.86p 57175
30/10/2009 92.86p 94.20p 89.75p 92.86p 49115
29/10/2009 92.86p 92.86p 87.50p 92.86p 25300
28/10/2009 89.29p 92.86p 89.29p 92.86p 15508
27/10/2009 89.29p 89.29p 89.29p 89.29p 11130
26/10/2009 91.07p 89.29p 85.71p 89.29p 2281
23/10/2009 89.29p 89.29p 86.14p 89.29p 13278
22/10/2009 89.29p 89.29p 86.07p 89.29p 122
21/10/2009 89.29p 91.96p 89.29p 89.29p 10806
20/10/2009 91.07p 89.29p 85.71p 89.29p 10820
19/10/2009 94.64p 100.00p 83.93p 91.07p 17545
16/10/2009 96.43p 96.43p 94.64p 94.64p 0
15/10/2009 96.43p 96.43p 96.43p 96.43p 0
14/10/2009 96.43p 97.32p 96.43p 96.43p 1010
13/10/2009 98.21p 98.21p 96.43p 96.43p 0
12/10/2009 100.00p 97.14p 96.43p 98.21p 3996
09/10/2009 100.00p 100.00p 100.00p 100.00p 0
08/10/2009 98.21p 102.21p 97.43p 100.00p 48132
07/10/2009 98.21p 98.21p 97.43p 98.21p 152
06/10/2009 103.57p 98.21p 92.86p 98.21p 29256
05/10/2009 107.14p 103.57p 100.00p 103.57p 2159
02/10/2009 107.14p 107.14p 104.43p 107.14p 1802
01/10/2009 107.14p 110.71p 103.57p 107.14p 13079
30/09/2009 108.93p 107.38p 104.43p 107.14p 4456
29/09/2009 108.93p 109.64p 104.21p 108.93p 6200
28/09/2009 114.29p 114.29p 108.93p 108.93p 9100
25/09/2009 114.29p 114.52p 107.14p 114.29p 6475
24/09/2009 116.07p 114.29p 107.14p 114.29p 9147
23/09/2009 116.07p 116.07p 107.14p 116.07p 7087
22/09/2009 116.07p 116.07p 111.25p 116.07p 491
21/09/2009 119.64p 116.07p 110.71p 116.07p 3374
18/09/2009 119.64p 119.64p 112.50p 119.64p 7958
17/09/2009 114.29p 119.64p 114.29p 119.64p 14284
16/09/2009 112.50p 116.07p 112.32p 114.29p 7213
15/09/2009 108.93p 114.29p 113.75p 112.50p 1129
14/09/2009 103.57p 108.93p 103.57p 108.93p 13919
11/09/2009 98.21p 107.14p 96.43p 103.57p 406204
10/09/2009 94.64p 100.00p 96.07p 98.21p 11900
09/09/2009 94.64p 100.00p 93.57p 94.64p 14264
08/09/2009 94.64p 96.43p 94.64p 94.64p 6440
07/09/2009 92.86p 94.64p 92.86p 94.64p 25722
04/09/2009 92.86p 92.86p 89.29p 92.86p 4639
03/09/2009 105.36p 105.36p 92.86p 92.86p 35567
02/09/2009 105.36p 103.57p 103.57p 105.36p 2800
01/09/2009 107.14p 107.14p 103.57p 107.14p 1540
28/08/2009 110.71p 107.38p 104.04p 107.14p 14556
27/08/2009 107.14p 114.29p 107.14p 110.71p 27027
26/08/2009 107.14p 110.71p 107.14p 107.14p 1960
25/08/2009 105.36p 107.14p 105.36p 107.14p 2913
24/08/2009 107.14p 108.57p 100.00p 107.14p 38242
21/08/2009 107.14p 108.93p 104.05p 107.14p 744
20/08/2009 112.50p 113.84p 107.14p 107.14p 8477
19/08/2009 112.50p 112.50p 110.95p 112.50p 14
18/08/2009 112.50p 112.50p 111.14p 112.50p 2056
17/08/2009 116.07p 116.07p 112.50p 112.50p 16919
14/08/2009 116.07p 116.07p 116.07p 116.07p 17200
13/08/2009 117.86p 117.86p 116.07p 116.07p 25165
12/08/2009 117.86p 117.86p 117.86p 117.86p 9979
11/08/2009 116.07p 117.86p 116.07p 117.86p 14417
10/08/2009 116.07p 116.07p 116.07p 116.07p 14000
07/08/2009 114.29p 116.07p 114.29p 116.07p 64092
06/08/2009 116.07p 116.07p 114.29p 114.29p 6646
05/08/2009 116.07p 116.07p 116.07p 116.07p 7031
04/08/2009 117.86p 117.86p 116.07p 116.07p 2584
03/08/2009 117.86p 117.86p 117.86p 117.86p 4309
31/07/2009 125.00p 125.00p 117.86p 117.86p 21455
30/07/2009 123.21p 125.00p 123.21p 125.00p 23519
29/07/2009 123.21p 125.00p 119.64p 123.21p 64495
28/07/2009 125.00p 125.00p 123.21p 123.21p 20376
27/07/2009 119.64p 125.00p 119.64p 125.00p 24376
24/07/2009 132.14p 132.14p 119.64p 119.64p 51783
23/07/2009 130.36p 132.14p 130.36p 132.14p 252315
22/07/2009 119.64p 132.14p 119.64p 130.36p 38703
21/07/2009 110.71p 119.64p 110.71p 119.64p 74419
20/07/2009 98.21p 110.71p 98.21p 110.71p 65345
17/07/2009 98.21p 98.21p 98.21p 98.21p 13516
16/07/2009 96.43p 96.43p 96.43p 96.43p 28435
15/07/2009 96.43p 96.43p 96.43p 96.43p 2210
14/07/2009 96.43p 96.43p 96.43p 96.43p 6573
13/07/2009 96.43p 96.43p 96.43p 96.43p 3533
10/07/2009 96.43p 96.43p 96.43p 96.43p 13489
09/07/2009 96.43p 96.43p 96.43p 96.43p 17907
08/07/2009 98.21p 98.21p 96.43p 96.43p 30267
07/07/2009 91.07p 96.43p 91.07p 96.43p 53951
06/07/2009 89.29p 89.29p 89.29p 89.29p 1209234
03/07/2009 89.29p 89.29p 89.29p 89.29p 6357
02/07/2009 85.71p 89.29p 85.71p 89.29p 218299
01/07/2009 87.50p 87.50p 85.71p 85.71p 878
30/06/2009 89.29p 89.29p 87.50p 87.50p 432420
29/06/2009 89.29p 89.29p 89.29p 89.29p 14458
26/06/2009 85.71p 89.29p 85.71p 89.29p 2564
25/06/2009 85.71p 85.71p 85.71p 85.71p 67342
24/06/2009 85.71p 85.71p 85.71p 85.71p 24980
23/06/2009 87.50p 87.50p 85.71p 85.71p 36432
22/06/2009 87.50p 87.50p 87.50p 87.50p 19265
19/06/2009 87.50p 87.50p 87.50p 87.50p 15486
18/06/2009 92.86p 92.86p 89.29p 89.29p 24559
17/06/2009 92.86p 92.86p 92.86p 92.86p 23375
16/06/2009 92.86p 92.86p 92.86p 92.86p 21012
15/06/2009 92.86p 94.64p 92.86p 92.86p 48498
12/06/2009 94.64p 94.64p 92.86p 92.86p 24007
11/06/2009 94.64p 94.64p 94.64p 94.64p 9869
10/06/2009 96.43p 96.43p 94.64p 94.64p 21224
09/06/2009 103.57p 105.36p 96.43p 96.43p 118570
08/06/2009 71.43p 101.79p 71.43p 100.00p 369076
05/06/2009 35.71p 100.00p 33.93p 75.00p 350806
04/06/2009 34.82p 34.82p 34.82p 34.82p 0
03/06/2009 34.82p 34.82p 34.82p 34.82p 0
02/06/2009 34.82p 34.82p 34.82p 34.82p 0
01/06/2009 34.82p 34.82p 34.82p 34.82p 0
29/05/2009 34.82p 34.82p 34.82p 34.82p 0
28/05/2009 34.82p 34.82p 34.82p 34.82p 0
27/05/2009 34.82p 34.82p 34.82p 34.82p 0
26/05/2009 34.82p 34.82p 34.82p 34.82p 0
22/05/2009 34.82p 34.82p 34.82p 34.82p 0
21/05/2009 34.82p 34.82p 34.82p 34.82p 0
20/05/2009 34.82p 34.82p 34.82p 34.82p 0
19/05/2009 34.82p 34.82p 34.82p 34.82p 0
18/05/2009 34.82p 34.82p 34.82p 34.82p 0
15/05/2009 34.82p 34.82p 34.82p 34.82p 0
14/05/2009 34.82p 34.82p 34.82p 34.82p 0
13/05/2009 34.82p 34.82p 34.82p 34.82p 0
12/05/2009 34.82p 34.82p 34.82p 34.82p 0
11/05/2009 34.82p 34.82p 34.82p 34.82p 0
08/05/2009 34.82p 34.82p 34.82p 34.82p 0

*Close Price adjusted for both dividends and splits