Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/10/2007 492.86p 492.86p 492.86p 492.86p 4264
04/10/2007 492.86p 492.86p 492.86p 492.86p 558
03/10/2007 496.43p 492.86p 478.57p 492.86p 121323
02/10/2007 500.00p 500.00p 496.43p 496.43p 3696
01/10/2007 500.00p 500.00p 500.00p 500.00p 1273
28/09/2007 500.00p 500.00p 500.00p 500.00p 32434
27/09/2007 464.29p 501.79p 464.29p 500.00p 83777
26/09/2007 464.29p 464.29p 464.29p 464.29p 41321
25/09/2007 464.29p 464.29p 464.29p 464.29p 2010
24/09/2007 464.29p 466.07p 464.29p 464.29p 41221
21/09/2007 478.57p 478.57p 460.71p 464.29p 188639
20/09/2007 478.57p 478.57p 478.57p 478.57p 198
19/09/2007 485.71p 471.65p 471.43p 478.57p 38430
18/09/2007 485.71p 485.71p 485.71p 485.71p 4238
17/09/2007 503.57p 503.57p 485.71p 485.71p 16052
14/09/2007 501.79p 503.57p 501.79p 503.57p 65221
13/09/2007 501.79p 501.79p 501.79p 501.79p 2486
12/09/2007 505.36p 505.36p 501.79p 501.79p 5643
11/09/2007 503.57p 505.36p 501.79p 505.36p 41039
10/09/2007 503.57p 507.14p 503.57p 503.57p 12524
07/09/2007 503.57p 503.57p 503.57p 503.57p 13674
06/09/2007 514.29p 514.29p 503.57p 503.57p 5957
05/09/2007 514.29p 514.29p 514.29p 514.29p 2085
04/09/2007 514.29p 514.29p 514.29p 514.29p 13295
03/09/2007 510.71p 514.29p 510.71p 514.29p 10666
31/08/2007 514.29p 514.29p 510.71p 510.71p 10763
30/08/2007 528.57p 528.57p 514.29p 514.29p 10237
29/08/2007 528.57p 528.57p 528.57p 528.57p 1970
28/08/2007 542.86p 542.86p 528.57p 528.57p 14219
24/08/2007 550.00p 550.00p 542.86p 542.86p 19155
23/08/2007 550.00p 553.57p 550.00p 550.00p 36459
22/08/2007 517.86p 553.57p 517.86p 550.00p 66752
21/08/2007 521.43p 521.43p 517.86p 517.86p 5549
20/08/2007 517.86p 517.86p 517.86p 517.86p 7110
17/08/2007 521.43p 528.57p 517.86p 517.86p 16684
16/08/2007 517.86p 521.43p 517.86p 521.43p 4333
15/08/2007 525.00p 525.00p 517.86p 517.86p 24657
14/08/2007 519.64p 525.00p 516.07p 525.00p 20256
13/08/2007 530.36p 535.71p 519.64p 519.64p 11779
10/08/2007 532.14p 535.71p 530.36p 530.36p 4383
09/08/2007 542.86p 542.86p 539.29p 539.29p 88415
08/08/2007 553.57p 553.57p 542.86p 542.86p 30885
07/08/2007 567.86p 567.86p 553.57p 553.57p 11191
06/08/2007 575.00p 575.00p 567.86p 567.86p 28267
03/08/2007 575.00p 575.00p 575.00p 575.00p 5710
02/08/2007 582.14p 582.14p 575.00p 575.00p 11258
01/08/2007 582.14p 582.14p 582.14p 582.14p 11432
31/07/2007 582.14p 582.14p 580.36p 582.14p 15385
30/07/2007 585.71p 585.71p 578.57p 582.14p 13714
27/07/2007 585.71p 585.71p 585.71p 585.71p 15463
26/07/2007 603.57p 603.57p 589.29p 589.29p 15669
25/07/2007 617.86p 617.86p 603.57p 603.57p 45446
24/07/2007 625.00p 625.00p 621.43p 621.43p 19996
23/07/2007 608.93p 625.00p 608.93p 625.00p 24070
20/07/2007 603.57p 607.14p 603.57p 605.36p 142016
19/07/2007 600.00p 603.57p 600.00p 603.57p 4336
18/07/2007 578.57p 600.00p 578.57p 600.00p 733120
17/07/2007 557.14p 578.57p 557.14p 578.57p 208578
16/07/2007 550.00p 550.00p 546.43p 546.43p 18327
13/07/2007 553.57p 553.57p 550.00p 550.00p 8837
12/07/2007 544.64p 553.57p 544.64p 553.57p 16271
11/07/2007 557.14p 557.14p 544.64p 544.64p 2589
10/07/2007 557.14p 557.14p 553.57p 557.14p 2252
09/07/2007 557.14p 557.14p 557.14p 557.14p 943
06/07/2007 558.93p 558.93p 557.14p 557.14p 1199
05/07/2007 573.21p 573.21p 558.93p 558.93p 12933
04/07/2007 575.00p 575.00p 573.21p 573.21p 43
03/07/2007 575.00p 575.00p 575.00p 575.00p 5603
02/07/2007 571.43p 575.00p 571.43p 575.00p 2943
29/06/2007 571.43p 575.00p 571.43p 571.43p 890
28/06/2007 571.43p 571.43p 571.43p 571.43p 1500
27/06/2007 589.29p 589.29p 571.43p 571.43p 4330
26/06/2007 589.29p 589.29p 589.29p 589.29p 1556
25/06/2007 589.29p 589.29p 589.29p 589.29p 98
22/06/2007 589.29p 589.29p 589.29p 589.29p 4441
21/06/2007 589.29p 589.29p 589.29p 589.29p 2567
20/06/2007 592.86p 592.86p 589.29p 589.29p 1440
19/06/2007 592.86p 592.86p 592.86p 592.86p 8062
18/06/2007 589.29p 592.86p 589.29p 592.86p 7292
15/06/2007 585.71p 589.29p 585.71p 589.29p 92
14/06/2007 564.29p 582.14p 564.29p 582.14p 88375
13/06/2007 560.71p 564.29p 557.14p 564.29p 130967
12/06/2007 550.00p 557.14p 550.00p 557.14p 8523
11/06/2007 550.00p 557.14p 550.00p 550.00p 4230
08/06/2007 560.71p 560.71p 525.00p 550.00p 14496
07/06/2007 567.86p 567.86p 560.71p 564.29p 5049
06/06/2007 582.14p 582.14p 567.86p 567.86p 13297
05/06/2007 582.14p 582.14p 578.57p 582.14p 2076
04/06/2007 582.14p 582.14p 578.57p 582.14p 2632
01/06/2007 600.00p 600.00p 567.86p 582.14p 29974
31/05/2007 592.86p 600.00p 592.86p 596.43p 11033
30/05/2007 617.86p 617.86p 585.71p 592.86p 26504
29/05/2007 617.86p 617.86p 614.29p 617.86p 4594
25/05/2007 617.86p 617.86p 614.29p 617.86p 5845
24/05/2007 617.86p 617.86p 614.29p 617.86p 6031
23/05/2007 635.71p 635.71p 610.71p 617.86p 56875
22/05/2007 650.00p 650.00p 635.71p 635.71p 142776
21/05/2007 650.00p 650.00p 650.00p 650.00p 20912
18/05/2007 596.43p 642.86p 596.43p 642.86p 83452
17/05/2007 600.00p 603.57p 592.86p 596.43p 15471
16/05/2007 585.71p 600.00p 585.71p 600.00p 46330
15/05/2007 571.43p 571.43p 567.86p 567.86p 5870
14/05/2007 571.43p 571.43p 571.43p 571.43p 14104
11/05/2007 575.00p 575.00p 571.43p 571.43p 11536
10/05/2007 575.00p 575.00p 575.00p 575.00p 3488
09/05/2007 576.79p 576.79p 575.00p 575.00p 5405
08/05/2007 576.79p 576.79p 575.00p 576.79p 10622
04/05/2007 571.43p 576.79p 571.43p 576.79p 232888
03/05/2007 571.43p 571.43p 564.29p 571.43p 5135
02/05/2007 571.43p 571.43p 571.43p 571.43p 1095
01/05/2007 571.43p 575.00p 571.43p 571.43p 10175
30/04/2007 571.43p 571.43p 571.43p 571.43p 14927
27/04/2007 571.43p 571.43p 571.43p 571.43p 32740
26/04/2007 571.43p 575.00p 571.43p 571.43p 19836
25/04/2007 571.43p 571.43p 571.43p 571.43p 898
24/04/2007 571.43p 575.00p 571.43p 571.43p 3840
23/04/2007 578.57p 578.57p 567.86p 571.43p 11355
20/04/2007 578.57p 578.57p 571.43p 578.57p 1888
19/04/2007 578.57p 578.57p 571.43p 578.57p 135519
18/04/2007 578.57p 578.57p 571.43p 578.57p 2769
17/04/2007 576.79p 578.57p 569.64p 578.57p 8329
16/04/2007 575.00p 578.57p 575.00p 576.79p 16658
13/04/2007 575.00p 575.00p 571.43p 575.00p 1780
12/04/2007 575.00p 575.00p 571.43p 575.00p 1497
11/04/2007 575.00p 575.00p 571.43p 575.00p 6673
10/04/2007 573.21p 575.00p 571.43p 575.00p 11276
05/04/2007 573.21p 573.21p 571.43p 573.21p 2494
04/04/2007 566.07p 573.21p 566.07p 573.21p 51645
03/04/2007 575.00p 575.00p 528.57p 566.07p 80741
02/04/2007 592.86p 592.86p 575.00p 575.00p 45217
30/03/2007 592.86p 592.86p 592.86p 592.86p 5240
29/03/2007 596.43p 600.00p 589.29p 589.29p 10425
28/03/2007 614.29p 614.29p 589.29p 596.43p 47827
27/03/2007 632.14p 632.14p 614.29p 614.29p 35381
26/03/2007 628.57p 632.14p 628.57p 632.14p 4232
23/03/2007 621.43p 628.57p 621.43p 628.57p 103592
22/03/2007 617.86p 625.00p 617.86p 621.43p 27819
21/03/2007 610.71p 617.86p 610.71p 617.86p 15033
20/03/2007 607.14p 610.71p 607.14p 610.71p 11732
19/03/2007 600.00p 610.71p 600.00p 607.14p 14728
16/03/2007 600.00p 603.57p 600.00p 600.00p 1186
15/03/2007 592.86p 603.57p 592.86p 600.00p 8524
14/03/2007 614.29p 614.29p 589.29p 589.29p 10256
13/03/2007 617.86p 617.86p 614.29p 617.86p 2559
12/03/2007 617.86p 617.86p 617.86p 617.86p 3021
09/03/2007 617.86p 617.86p 617.86p 617.86p 3154
08/03/2007 610.71p 617.86p 610.71p 617.86p 31611
07/03/2007 596.43p 610.71p 596.43p 610.71p 30970
06/03/2007 625.00p 625.00p 585.71p 596.43p 63090
05/03/2007 625.00p 625.00p 625.00p 625.00p 7730
02/03/2007 625.00p 625.00p 625.00p 628.57p 2101
01/03/2007 653.57p 653.57p 625.00p 625.00p 23208
28/02/2007 667.86p 667.86p 653.57p 653.57p 21955
27/02/2007 671.43p 671.43p 671.43p 671.43p 54024
26/02/2007 660.71p 671.43p 660.71p 671.43p 7887
23/02/2007 658.93p 660.71p 658.93p 660.71p 3564
22/02/2007 658.93p 658.93p 658.93p 658.93p 34487
21/02/2007 658.93p 658.93p 658.93p 658.93p 1178
20/02/2007 658.93p 660.71p 658.93p 658.93p 11449
19/02/2007 646.43p 658.93p 642.86p 658.93p 31303
16/02/2007 617.86p 646.43p 617.86p 646.43p 29093
15/02/2007 617.86p 617.86p 614.29p 617.86p 6922
14/02/2007 617.86p 617.86p 617.86p 617.86p 1092
13/02/2007 617.86p 617.86p 617.86p 617.86p 5511
12/02/2007 617.86p 617.86p 617.86p 617.86p 41984
09/02/2007 617.86p 617.86p 617.86p 617.86p 4601
08/02/2007 617.86p 617.86p 617.86p 617.86p 6190
07/02/2007 617.86p 617.86p 617.86p 617.86p 4426
06/02/2007 614.29p 617.86p 614.29p 617.86p 11134
05/02/2007 614.29p 614.29p 614.29p 614.29p 2676
02/02/2007 614.29p 614.29p 614.29p 614.29p 300100
01/02/2007 614.29p 614.29p 614.29p 614.29p 4135
31/01/2007 625.00p 625.00p 614.29p 614.29p 13900
30/01/2007 625.00p 625.00p 625.00p 625.00p 11329
29/01/2007 625.00p 625.00p 625.00p 625.00p 5073
26/01/2007 632.14p 632.14p 625.00p 625.00p 292529
25/01/2007 650.00p 650.00p 628.57p 632.14p 15358
24/01/2007 657.14p 657.14p 648.21p 650.00p 78523
23/01/2007 660.71p 664.29p 657.14p 657.14p 30376
22/01/2007 650.00p 664.29p 650.00p 660.71p 31784
19/01/2007 660.71p 660.71p 650.00p 650.00p 56830
18/01/2007 635.71p 660.71p 635.71p 660.71p 69771
17/01/2007 607.14p 635.71p 607.14p 635.71p 279110
16/01/2007 614.29p 614.29p 607.14p 607.14p 37748
15/01/2007 617.86p 617.86p 608.93p 608.93p 245331
12/01/2007 600.00p 617.86p 600.00p 617.86p 51677
11/01/2007 592.86p 592.86p 592.86p 592.86p 36929
10/01/2007 589.29p 592.86p 589.29p 592.86p 11900
09/01/2007 600.00p 600.00p 589.29p 589.29p 28210
08/01/2007 603.57p 603.57p 600.00p 600.00p 5074
05/01/2007 603.57p 610.71p 603.57p 603.57p 8737
04/01/2007 605.36p 605.36p 601.79p 603.57p 19912
03/01/2007 589.29p 625.00p 589.29p 603.57p 156868
02/01/2007 564.29p 589.29p 564.29p 589.29p 33735
29/12/2006 560.71p 567.86p 560.71p 564.29p 8489
28/12/2006 560.71p 560.71p 560.71p 560.71p 4793
27/12/2006 553.57p 560.71p 553.57p 560.71p 64677
22/12/2006 553.57p 553.57p 553.57p 553.57p 3312
21/12/2006 553.57p 553.57p 550.00p 553.57p 10566
20/12/2006 542.86p 550.00p 542.86p 542.86p 3315

*Close Price adjusted for both dividends and splits