Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/09/2008 225.00p 225.00p 221.43p 221.43p 706926
04/09/2008 228.57p 228.57p 225.00p 225.00p 4992
03/09/2008 223.21p 225.00p 223.21p 225.00p 5286
02/09/2008 223.21p 223.21p 223.21p 223.21p 8696
01/09/2008 223.21p 223.21p 223.21p 223.21p 494
29/08/2008 219.64p 223.21p 219.64p 223.21p 34902
28/08/2008 217.86p 219.64p 217.86p 219.64p 7447
27/08/2008 217.86p 217.86p 217.86p 217.86p 5537
26/08/2008 217.86p 217.86p 217.86p 217.86p 48
22/08/2008 217.86p 217.86p 217.86p 217.86p 0
21/08/2008 217.86p 217.86p 217.86p 217.86p 5642
20/08/2008 217.86p 217.86p 217.86p 217.86p 1540
19/08/2008 217.86p 217.86p 217.86p 217.86p 0
18/08/2008 217.86p 217.86p 217.86p 217.86p 1134
15/08/2008 217.86p 217.86p 217.86p 217.86p 2172
14/08/2008 217.86p 217.86p 217.86p 217.86p 1676
13/08/2008 217.86p 217.86p 217.86p 217.86p 88536
12/08/2008 214.29p 217.86p 214.29p 217.86p 6300
11/08/2008 214.29p 216.07p 214.29p 214.29p 31500
08/08/2008 214.29p 214.29p 214.29p 214.29p 344
07/08/2008 212.50p 214.29p 212.50p 214.29p 1780
06/08/2008 212.50p 212.50p 212.50p 212.50p 27348
05/08/2008 212.50p 212.50p 212.50p 212.50p 11874
04/08/2008 212.50p 212.50p 212.50p 212.50p 64522
01/08/2008 212.50p 212.50p 212.50p 212.50p 5600
31/07/2008 212.50p 212.50p 212.50p 212.50p 647
30/07/2008 212.50p 212.50p 212.50p 212.50p 1400
29/07/2008 212.50p 212.50p 212.50p 212.50p 4905
28/07/2008 212.50p 212.50p 212.50p 212.50p 775
25/07/2008 212.50p 212.50p 212.50p 212.50p 772
24/07/2008 212.50p 212.50p 212.50p 212.50p 27395
23/07/2008 212.50p 214.29p 212.50p 212.50p 4854
22/07/2008 212.50p 212.50p 212.50p 212.50p 29619
21/07/2008 217.86p 217.86p 212.50p 212.50p 28929
18/07/2008 217.86p 217.86p 217.86p 217.86p 34126
17/07/2008 228.57p 228.57p 217.86p 217.86p 47321
16/07/2008 266.07p 267.86p 266.07p 267.86p 8319
15/07/2008 266.07p 266.07p 264.29p 266.07p 13359
14/07/2008 266.07p 266.07p 266.07p 266.07p 1027
11/07/2008 266.07p 266.07p 266.07p 266.07p 9258
10/07/2008 266.07p 266.07p 257.14p 266.07p 4307
09/07/2008 266.07p 267.86p 262.50p 266.07p 63141
08/07/2008 296.43p 296.43p 266.07p 266.07p 17847
07/07/2008 296.43p 296.43p 289.29p 296.43p 1036
04/07/2008 300.00p 300.00p 296.43p 296.43p 17701
03/07/2008 314.29p 317.86p 282.14p 282.14p 13975
02/07/2008 314.29p 314.29p 303.57p 314.29p 16699
01/07/2008 332.14p 332.14p 314.29p 314.29p 12556
30/06/2008 350.00p 350.00p 332.14p 332.14p 12602
27/06/2008 350.00p 350.00p 339.29p 350.00p 0
26/06/2008 350.00p 350.00p 350.00p 350.00p 2299
25/06/2008 350.00p 350.00p 350.00p 350.00p 311
24/06/2008 350.00p 350.00p 339.29p 350.00p 2800
23/06/2008 350.00p 350.00p 339.29p 350.00p 16569
20/06/2008 375.00p 375.00p 350.00p 350.00p 11968
19/06/2008 382.14p 382.14p 375.00p 375.00p 2710
18/06/2008 389.29p 389.29p 382.14p 382.14p 8897
17/06/2008 389.29p 389.29p 389.29p 389.29p 3443
16/06/2008 389.29p 389.29p 389.29p 389.29p 1957
13/06/2008 389.29p 389.29p 389.29p 389.29p 21021
12/06/2008 396.43p 403.57p 389.29p 389.29p 3971
11/06/2008 396.43p 396.43p 396.43p 396.43p 5199
10/06/2008 400.00p 403.57p 396.43p 396.43p 6962
09/06/2008 400.00p 400.00p 400.00p 400.00p 12116
06/06/2008 389.29p 400.00p 389.29p 400.00p 42802
05/06/2008 389.29p 392.86p 389.29p 389.29p 37600
04/06/2008 389.29p 396.43p 389.29p 389.29p 18910
03/06/2008 387.50p 389.29p 387.50p 389.29p 21391
02/06/2008 400.00p 400.00p 387.50p 387.50p 47104
30/05/2008 400.00p 400.00p 400.00p 400.00p 1400
29/05/2008 400.00p 400.00p 400.00p 400.00p 5063
28/05/2008 414.29p 414.29p 392.86p 394.64p 27653
27/05/2008 417.86p 417.86p 410.71p 417.86p 17547
23/05/2008 417.86p 417.86p 417.86p 417.86p 536
22/05/2008 417.86p 425.00p 417.86p 417.86p 21216
21/05/2008 414.29p 414.29p 414.29p 414.29p 21140
20/05/2008 412.50p 414.29p 412.50p 414.29p 22030
19/05/2008 308.93p 435.71p 308.93p 412.50p 209921
16/05/2008 278.57p 308.93p 275.00p 308.93p 79979
15/05/2008 296.43p 296.43p 278.57p 278.57p 18905
14/05/2008 321.43p 321.43p 296.43p 296.43p 14244
13/05/2008 321.43p 321.43p 321.43p 321.43p 5861
12/05/2008 321.43p 321.43p 321.43p 321.43p 32
09/05/2008 321.43p 321.43p 321.43p 321.43p 855
08/05/2008 321.43p 321.43p 321.43p 321.43p 6585
07/05/2008 321.43p 321.43p 321.43p 321.43p 10984
06/05/2008 323.21p 323.21p 321.43p 321.43p 15949
02/05/2008 319.64p 323.21p 319.64p 323.21p 8327
01/05/2008 310.71p 326.79p 310.71p 319.64p 61851
30/04/2008 310.71p 317.86p 307.14p 310.71p 994885
29/04/2008 310.71p 310.71p 310.71p 310.71p 4774
28/04/2008 328.57p 328.57p 310.71p 310.71p 25900
25/04/2008 353.57p 353.57p 325.00p 328.57p 38069
24/04/2008 382.14p 385.71p 378.57p 378.57p 4169
23/04/2008 394.64p 394.64p 382.14p 385.71p 35069
22/04/2008 394.64p 396.43p 394.64p 396.43p 54335
21/04/2008 392.86p 396.43p 392.86p 394.64p 108983
18/04/2008 392.86p 400.00p 392.86p 392.86p 19122
17/04/2008 392.86p 400.00p 392.86p 392.86p 2040
16/04/2008 392.86p 400.00p 392.86p 392.86p 29386
15/04/2008 392.86p 400.00p 392.86p 392.86p 515731
14/04/2008 396.43p 396.43p 392.86p 392.86p 158161
11/04/2008 396.43p 400.00p 396.43p 396.43p 36464
10/04/2008 382.14p 396.43p 382.14p 396.43p 48075
09/04/2008 378.57p 382.14p 378.57p 382.14p 143784
08/04/2008 364.29p 378.57p 367.86p 378.57p 853461
07/04/2008 367.86p 382.14p 367.86p 382.14p 20267
04/04/2008 367.86p 371.43p 367.86p 367.86p 303059
03/04/2008 362.50p 367.86p 362.50p 367.86p 29801
02/04/2008 364.29p 364.29p 362.50p 362.50p 48271
01/04/2008 364.29p 364.29p 364.29p 364.29p 8690
31/03/2008 366.07p 366.07p 360.71p 364.29p 106444
28/03/2008 382.14p 382.14p 366.07p 366.07p 86894
27/03/2008 387.50p 387.50p 382.14p 382.14p 16323
26/03/2008 387.50p 387.50p 387.50p 387.50p 4296
25/03/2008 389.29p 389.29p 385.71p 387.50p 14845
20/03/2008 394.64p 394.64p 385.71p 385.71p 13683
19/03/2008 396.43p 400.00p 394.64p 394.64p 589818
18/03/2008 396.43p 396.43p 389.29p 396.43p 106473
17/03/2008 396.43p 407.14p 394.64p 396.43p 112750
14/03/2008 407.14p 410.71p 396.43p 396.43p 68467
13/03/2008 337.50p 364.29p 337.50p 364.29p 395498
12/03/2008 325.00p 335.71p 319.64p 335.71p 1134805
11/03/2008 326.79p 326.79p 325.00p 325.00p 30782
10/03/2008 278.57p 360.71p 278.57p 328.57p 163668
07/03/2008 276.79p 282.14p 276.79p 278.57p 164638
06/03/2008 271.43p 276.79p 271.43p 276.79p 25106
05/03/2008 267.86p 271.43p 264.29p 271.43p 14903
04/03/2008 267.86p 267.86p 267.86p 267.86p 15295
03/03/2008 262.50p 269.64p 262.50p 267.86p 54238
29/02/2008 250.00p 267.86p 250.00p 262.50p 137633
28/02/2008 248.21p 250.00p 248.21p 250.00p 61673
27/02/2008 255.36p 267.86p 246.43p 248.21p 61487
26/02/2008 255.36p 255.36p 255.36p 255.36p 96633
25/02/2008 255.36p 255.36p 242.86p 255.36p 10563
22/02/2008 258.93p 258.93p 255.36p 255.36p 9126
21/02/2008 257.14p 260.71p 257.14p 258.93p 7751
20/02/2008 264.29p 264.29p 257.14p 257.14p 10211
19/02/2008 264.29p 264.29p 264.29p 264.29p 9703
18/02/2008 258.93p 266.07p 258.93p 264.29p 106345
15/02/2008 242.86p 264.29p 242.86p 258.93p 124776
14/02/2008 250.00p 250.00p 235.71p 239.29p 149287
13/02/2008 250.00p 250.00p 250.00p 250.00p 1989
12/02/2008 250.00p 250.00p 250.00p 250.00p 2072
11/02/2008 250.00p 250.00p 250.00p 250.00p 1456
08/02/2008 250.00p 250.00p 250.00p 250.00p 8674
07/02/2008 250.00p 250.00p 250.00p 250.00p 1996
06/02/2008 264.29p 264.29p 250.00p 250.00p 6924
05/02/2008 267.86p 267.86p 264.29p 264.29p 13118
04/02/2008 267.86p 267.86p 267.86p 267.86p 2056
01/02/2008 267.86p 267.86p 260.71p 267.86p 4087
31/01/2008 267.86p 267.86p 267.86p 267.86p 2283
30/01/2008 267.86p 267.86p 267.86p 267.86p 35262
29/01/2008 267.86p 267.86p 267.86p 267.86p 2248
28/01/2008 267.86p 271.43p 264.29p 267.86p 21321
25/01/2008 267.86p 271.43p 264.29p 267.86p 12551
24/01/2008 258.93p 267.86p 258.93p 267.86p 34440
23/01/2008 248.21p 258.93p 253.57p 258.93p 31364
22/01/2008 260.71p 260.71p 248.21p 248.21p 20040
21/01/2008 271.43p 271.43p 264.29p 264.29p 8697
18/01/2008 278.57p 278.57p 260.71p 271.43p 18756
17/01/2008 292.86p 292.86p 278.57p 278.57p 28077
16/01/2008 300.00p 300.00p 292.86p 292.86p 4360
15/01/2008 300.00p 300.00p 300.00p 300.00p 4536
14/01/2008 300.00p 300.00p 300.00p 300.00p 8447
11/01/2008 298.21p 300.00p 289.29p 300.00p 3870
10/01/2008 298.21p 300.00p 289.29p 298.21p 22410
09/01/2008 301.79p 301.79p 298.21p 298.21p 12747
08/01/2008 301.79p 301.79p 301.79p 301.79p 41027
07/01/2008 289.29p 301.79p 289.29p 301.79p 108108
04/01/2008 289.29p 289.29p 289.29p 289.29p 3635
03/01/2008 291.07p 291.07p 289.29p 289.29p 4430
02/01/2008 291.07p 291.07p 291.07p 291.07p 11819
31/12/2007 291.07p 291.07p 291.07p 291.07p 25981
28/12/2007 291.07p 292.86p 287.50p 291.07p 8736
27/12/2007 291.07p 291.07p 291.07p 291.07p 1782
24/12/2007 291.07p 291.07p 291.07p 291.07p 2079
21/12/2007 294.64p 294.64p 291.07p 292.86p 94956
20/12/2007 294.64p 296.43p 292.86p 296.43p 19461
19/12/2007 307.14p 307.14p 287.50p 294.64p 45165
18/12/2007 342.86p 342.86p 307.14p 307.14p 73103
17/12/2007 350.00p 350.00p 342.86p 342.86p 20358
14/12/2007 346.43p 360.71p 346.43p 350.00p 54514
13/12/2007 342.86p 342.86p 339.29p 342.86p 5887
12/12/2007 342.86p 342.86p 342.86p 342.86p 2577
11/12/2007 332.14p 342.86p 332.14p 342.86p 18510
10/12/2007 332.14p 332.14p 332.14p 332.14p 6038
07/12/2007 350.00p 350.00p 332.14p 332.14p 21570
06/12/2007 367.86p 367.86p 350.00p 350.00p 26274
05/12/2007 385.71p 385.71p 367.86p 367.86p 13098
04/12/2007 385.71p 385.71p 385.71p 385.71p 4645
03/12/2007 382.14p 385.71p 382.14p 385.71p 4671
30/11/2007 389.29p 389.29p 382.14p 385.71p 32933
29/11/2007 360.71p 389.29p 360.71p 389.29p 30634
28/11/2007 360.71p 360.71p 360.71p 360.71p 3002
27/11/2007 366.07p 366.07p 360.71p 360.71p 9880
26/11/2007 357.14p 366.07p 357.14p 366.07p 11876
23/11/2007 350.00p 357.14p 346.43p 357.14p 14929
22/11/2007 378.57p 378.57p 350.00p 353.57p 25904
21/11/2007 378.57p 385.71p 375.00p 378.57p 263

*Close Price adjusted for both dividends and splits