Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/04/2006 521.43p 528.57p 521.43p 525.00p 114541
21/04/2006 503.57p 521.43p 503.57p 521.43p 245969
20/04/2006 485.71p 507.14p 483.93p 503.57p 164310
19/04/2006 464.29p 485.71p 464.29p 483.93p 130178
18/04/2006 450.00p 450.00p 442.86p 446.43p 16262
13/04/2006 450.00p 450.00p 450.00p 450.00p 54168
12/04/2006 450.00p 450.00p 450.00p 450.00p 3417
11/04/2006 432.14p 450.00p 432.14p 450.00p 21796
10/04/2006 439.29p 439.29p 432.14p 432.14p 53263
07/04/2006 425.00p 439.29p 425.00p 439.29p 13527
06/04/2006 425.00p 425.00p 425.00p 425.00p 1570
05/04/2006 425.00p 425.00p 425.00p 425.00p 9480
04/04/2006 425.00p 425.00p 425.00p 425.00p 8170
03/04/2006 417.86p 425.00p 417.86p 425.00p 166213
31/03/2006 417.86p 417.86p 417.86p 417.86p 22087
30/03/2006 410.71p 417.86p 410.71p 417.86p 30055
29/03/2006 403.57p 410.71p 403.57p 410.71p 19332
28/03/2006 400.00p 403.57p 400.00p 403.57p 5137
27/03/2006 421.43p 421.43p 400.00p 400.00p 16393
24/03/2006 428.57p 428.57p 421.43p 421.43p 16350
23/03/2006 446.43p 446.43p 425.00p 428.57p 15510
22/03/2006 439.29p 464.29p 439.29p 450.00p 88845
21/03/2006 423.21p 439.29p 423.21p 439.29p 40342
20/03/2006 400.00p 423.21p 400.00p 423.21p 53317
17/03/2006 400.00p 400.00p 396.43p 400.00p 18894
16/03/2006 400.00p 400.00p 400.00p 400.00p 12200
15/03/2006 400.00p 400.00p 400.00p 400.00p 1014
14/03/2006 400.00p 403.57p 400.00p 400.00p 50276
13/03/2006 400.00p 403.57p 400.00p 400.00p 26047
10/03/2006 400.00p 400.00p 400.00p 400.00p 4391
09/03/2006 396.43p 400.00p 396.43p 400.00p 14643
08/03/2006 396.43p 396.43p 396.43p 396.43p 2633
07/03/2006 407.14p 407.14p 396.43p 396.43p 13054
06/03/2006 407.14p 407.14p 407.14p 407.14p 9533
03/03/2006 410.71p 410.71p 407.14p 407.14p 10896
02/03/2006 407.14p 410.71p 403.57p 410.71p 145520
01/03/2006 407.14p 407.14p 407.14p 407.14p 9066
28/02/2006 407.14p 407.14p 407.14p 407.14p 16400
27/02/2006 407.14p 414.29p 407.14p 407.14p 1367
24/02/2006 400.00p 407.14p 400.00p 407.14p 38332
23/02/2006 403.57p 403.57p 400.00p 400.00p 47397
22/02/2006 385.71p 403.57p 385.71p 403.57p 41285
21/02/2006 414.29p 414.29p 382.14p 385.71p 41687
20/02/2006 392.86p 421.43p 392.86p 414.29p 203722
17/02/2006 339.29p 385.71p 339.29p 385.71p 328368
16/02/2006 321.43p 339.29p 321.43p 339.29p 154694
15/02/2006 325.00p 325.00p 321.43p 321.43p 25573
14/02/2006 325.00p 325.00p 325.00p 325.00p 2447
13/02/2006 339.29p 339.29p 325.00p 325.00p 16913
10/02/2006 333.93p 339.29p 333.93p 339.29p 12888
09/02/2006 337.50p 346.43p 333.93p 333.93p 12629
08/02/2006 339.29p 342.86p 337.50p 337.50p 5949
07/02/2006 341.07p 346.43p 341.07p 342.86p 76900
06/02/2006 339.29p 341.07p 335.71p 341.07p 72932
03/02/2006 335.71p 339.29p 328.57p 335.71p 15187
02/02/2006 314.29p 328.57p 314.29p 328.57p 1486998
01/02/2006 317.86p 317.86p 317.86p 317.86p 129587
31/01/2006 317.86p 317.86p 314.29p 317.86p 2852
30/01/2006 326.79p 328.57p 314.29p 317.86p 17128
27/01/2006 314.29p 323.21p 310.71p 323.21p 22442
26/01/2006 310.71p 310.71p 307.14p 310.71p 23674
25/01/2006 310.71p 319.64p 308.93p 310.71p 14265
24/01/2006 319.64p 321.43p 317.86p 319.64p 36216
23/01/2006 321.43p 321.43p 321.43p 321.43p 5910
20/01/2006 321.43p 321.43p 317.86p 321.43p 159004
19/01/2006 317.86p 317.86p 317.86p 317.86p 1239
18/01/2006 325.00p 325.00p 317.86p 317.86p 54937
17/01/2006 317.86p 317.86p 314.29p 317.86p 117859
16/01/2006 303.57p 317.86p 300.00p 314.29p 58291
13/01/2006 296.43p 300.00p 292.86p 300.00p 23834
12/01/2006 285.71p 292.86p 282.14p 292.86p 46892
11/01/2006 282.14p 285.71p 282.14p 282.14p 8968
10/01/2006 285.71p 289.29p 285.71p 285.71p 4676
09/01/2006 296.43p 300.00p 289.29p 289.29p 4164
06/01/2006 285.71p 300.00p 282.14p 300.00p 87513
05/01/2006 282.14p 282.14p 282.14p 282.14p 1019
04/01/2006 282.14p 285.71p 282.14p 282.14p 7397
03/01/2006 292.86p 296.43p 282.14p 285.71p 10471
30/12/2005 296.43p 296.43p 296.43p 296.43p 3482
29/12/2005 296.43p 296.43p 296.43p 296.43p 5176
28/12/2005 300.00p 300.00p 296.43p 296.43p 11314
23/12/2005 296.43p 296.43p 296.43p 296.43p 3457
22/12/2005 282.14p 300.00p 278.57p 296.43p 200661
21/12/2005 264.29p 278.57p 260.71p 278.57p 88290
20/12/2005 260.71p 260.71p 260.71p 260.71p 8671
19/12/2005 260.71p 260.71p 260.71p 260.71p 4292
16/12/2005 260.71p 260.71p 260.71p 260.71p 1548
15/12/2005 260.71p 260.71p 260.71p 260.71p 4007
14/12/2005 260.71p 260.71p 260.71p 260.71p 6025
13/12/2005 260.71p 260.71p 260.71p 260.71p 174248
12/12/2005 260.71p 264.29p 260.71p 260.71p 18249
09/12/2005 260.71p 260.71p 260.71p 260.71p 11932
08/12/2005 260.71p 264.29p 260.71p 260.71p 3171
07/12/2005 260.71p 260.71p 257.14p 260.71p 37503
06/12/2005 257.14p 264.29p 257.14p 257.14p 7923
05/12/2005 267.86p 267.86p 264.29p 264.29p 2430
02/12/2005 264.29p 267.86p 260.71p 264.29p 26009
01/12/2005 246.43p 267.86p 239.29p 267.86p 68360
30/11/2005 239.29p 242.86p 232.14p 239.29p 9242
29/11/2005 232.14p 232.14p 232.14p 232.14p 3199
28/11/2005 232.14p 232.14p 232.14p 232.14p 4401
25/11/2005 232.14p 232.14p 232.14p 232.14p 15226
24/11/2005 232.14p 232.14p 232.14p 232.14p 210
23/11/2005 232.14p 232.14p 232.14p 232.14p 3191
22/11/2005 232.14p 232.14p 232.14p 232.14p 227
21/11/2005 232.14p 232.14p 232.14p 232.14p 8674
18/11/2005 232.14p 232.14p 232.14p 232.14p 16725
17/11/2005 232.14p 232.14p 232.14p 232.14p 1702
16/11/2005 232.14p 232.14p 232.14p 232.14p 10483
15/11/2005 232.14p 232.14p 232.14p 232.14p 19756
14/11/2005 232.14p 232.14p 232.14p 232.14p 3117
11/11/2005 225.00p 232.14p 217.86p 232.14p 143149
10/11/2005 216.07p 216.07p 214.29p 216.07p 27077
09/11/2005 214.29p 214.29p 214.29p 214.29p 8572
08/11/2005 214.29p 214.29p 214.29p 214.29p 289
07/11/2005 214.29p 214.29p 214.29p 214.29p 2997
04/11/2005 214.29p 214.29p 214.29p 214.29p 5762
03/11/2005 214.29p 214.29p 214.29p 214.29p 1218
02/11/2005 214.29p 214.29p 214.29p 214.29p 4145
01/11/2005 214.29p 214.29p 214.29p 214.29p 99
31/10/2005 214.29p 214.29p 214.29p 214.29p 4132
28/10/2005 214.29p 214.29p 214.29p 214.29p 788
27/10/2005 214.29p 214.29p 214.29p 214.29p 5
26/10/2005 214.29p 214.29p 214.29p 214.29p 447
25/10/2005 214.29p 214.29p 214.29p 214.29p 600
24/10/2005 214.29p 214.29p 214.29p 214.29p 142
21/10/2005 217.86p 221.43p 214.29p 214.29p 3252
20/10/2005 216.07p 219.64p 214.29p 219.64p 42130
19/10/2005 221.43p 225.00p 219.64p 219.64p 4455
18/10/2005 225.00p 226.79p 225.00p 225.00p 11986
17/10/2005 226.79p 226.79p 226.79p 226.79p 1064
14/10/2005 226.79p 226.79p 226.79p 226.79p 117
13/10/2005 232.14p 235.71p 226.79p 226.79p 4214
12/10/2005 226.79p 235.71p 225.00p 235.71p 17305
11/10/2005 225.00p 225.00p 225.00p 225.00p 3601
10/10/2005 225.00p 225.00p 225.00p 225.00p 3903
07/10/2005 225.00p 225.00p 225.00p 225.00p 826
06/10/2005 225.00p 225.00p 225.00p 225.00p 28304
05/10/2005 225.00p 225.00p 225.00p 225.00p 122
04/10/2005 225.00p 225.00p 225.00p 225.00p 1304
03/10/2005 225.00p 225.00p 225.00p 225.00p 1485
30/09/2005 225.00p 225.00p 225.00p 225.00p 1904
29/09/2005 225.00p 225.00p 225.00p 225.00p 584
28/09/2005 225.00p 228.57p 225.00p 225.00p 7786
27/09/2005 228.57p 228.57p 228.57p 228.57p 1582
26/09/2005 228.57p 228.57p 228.57p 228.57p 2505
23/09/2005 228.57p 228.57p 228.57p 228.57p 13221
22/09/2005 228.57p 232.14p 228.57p 228.57p 1482
21/09/2005 235.71p 237.50p 232.14p 232.14p 34023
20/09/2005 216.07p 237.50p 214.29p 237.50p 46196
19/09/2005 214.29p 214.29p 214.29p 214.29p 16098
16/09/2005 214.29p 214.29p 214.29p 214.29p 6706
15/09/2005 214.29p 214.29p 212.50p 214.29p 21387
14/09/2005 212.50p 212.50p 212.50p 212.50p 18630
13/09/2005 212.50p 212.50p 212.50p 212.50p 7190
12/09/2005 212.50p 212.50p 212.50p 212.50p 3873
09/09/2005 212.50p 212.50p 212.50p 212.50p 237
08/09/2005 212.50p 214.29p 212.50p 212.50p 4914
07/09/2005 214.29p 221.43p 214.29p 214.29p 6256
06/09/2005 221.43p 225.00p 221.43p 221.43p 18648
05/09/2005 225.00p 225.00p 225.00p 225.00p 16546
02/09/2005 225.00p 225.00p 225.00p 225.00p 10041
01/09/2005 225.00p 225.00p 225.00p 225.00p 2362
31/08/2005 225.00p 225.00p 225.00p 225.00p 45260
30/08/2005 225.00p 225.00p 225.00p 225.00p 54041
29/08/2005 225.00p 225.00p 225.00p 225.00p 0
26/08/2005 217.86p 225.00p 210.71p 225.00p 33624
25/08/2005 196.43p 210.71p 192.86p 210.71p 361061
24/08/2005 192.86p 192.86p 192.86p 192.86p 1165
23/08/2005 192.86p 192.86p 189.29p 192.86p 717
22/08/2005 189.29p 189.29p 189.29p 189.29p 468
19/08/2005 183.93p 189.29p 182.14p 189.29p 16294
18/08/2005 182.14p 182.14p 182.14p 182.14p 1400
17/08/2005 182.14p 185.71p 182.14p 182.14p 353
16/08/2005 185.71p 189.29p 185.71p 185.71p 324
15/08/2005 189.29p 189.29p 189.29p 189.29p 10163
12/08/2005 189.29p 189.29p 189.29p 189.29p 8545
11/08/2005 185.71p 189.29p 185.71p 189.29p 4029
10/08/2005 185.71p 185.71p 182.14p 185.71p 37435
09/08/2005 182.14p 182.14p 182.14p 182.14p 343
08/08/2005 182.14p 182.14p 182.14p 182.14p 70
05/08/2005 182.14p 182.14p 182.14p 182.14p 5859
04/08/2005 182.14p 185.71p 182.14p 182.14p 14530
03/08/2005 185.71p 185.71p 185.71p 185.71p 11187
02/08/2005 185.71p 185.71p 185.71p 185.71p 1806
01/08/2005 185.71p 185.71p 185.71p 185.71p 943
29/07/2005 189.29p 192.86p 185.71p 185.71p 4255
28/07/2005 192.86p 192.86p 192.86p 192.86p 4370
27/07/2005 192.86p 192.86p 192.86p 192.86p 980
26/07/2005 192.86p 192.86p 192.86p 192.86p 307
25/07/2005 192.86p 192.86p 192.86p 192.86p 435
22/07/2005 192.86p 192.86p 192.86p 192.86p 949
21/07/2005 192.86p 192.86p 192.86p 192.86p 880
20/07/2005 189.29p 192.86p 182.14p 192.86p 4710
19/07/2005 182.14p 182.14p 182.14p 182.14p 3541
18/07/2005 182.14p 185.71p 182.14p 182.14p 1732
15/07/2005 185.71p 185.71p 185.71p 185.71p 1269
14/07/2005 185.71p 185.71p 185.71p 185.71p 771
13/07/2005 185.71p 185.71p 182.14p 185.71p 56567
12/07/2005 182.14p 182.14p 182.14p 182.14p 2004

*Close Price adjusted for both dividends and splits