Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/07/2005 185.71p 189.29p 182.14p 182.14p 11093
08/07/2005 189.29p 189.29p 189.29p 189.29p 4671
07/07/2005 189.29p 189.29p 185.71p 189.29p 6588
06/07/2005 189.29p 189.29p 185.71p 185.71p 9594
05/07/2005 185.71p 185.71p 185.71p 185.71p 357
04/07/2005 192.86p 196.43p 185.71p 185.71p 11900
01/07/2005 192.86p 196.43p 192.86p 196.43p 27015
30/06/2005 192.86p 196.43p 182.14p 192.86p 18859
29/06/2005 182.14p 182.14p 182.14p 182.14p 2485
28/06/2005 178.57p 178.57p 178.57p 178.57p 5368
27/06/2005 178.57p 178.57p 178.57p 178.57p 0
24/06/2005 175.00p 178.57p 175.00p 178.57p 3291
23/06/2005 175.00p 178.57p 175.00p 175.00p 4140
22/06/2005 178.57p 182.14p 178.57p 178.57p 3681
21/06/2005 185.71p 189.29p 182.14p 182.14p 2781
20/06/2005 185.71p 189.29p 185.71p 189.29p 129
17/06/2005 189.29p 189.29p 189.29p 189.29p 2412
16/06/2005 189.29p 189.29p 189.29p 189.29p 3827
15/06/2005 189.29p 192.86p 189.29p 189.29p 1606
14/06/2005 196.43p 200.00p 192.86p 192.86p 7040
13/06/2005 200.00p 203.57p 200.00p 200.00p 4864
10/06/2005 203.57p 207.14p 200.00p 203.57p 5790
09/06/2005 196.43p 200.00p 192.86p 200.00p 32361
08/06/2005 175.00p 192.86p 171.43p 192.86p 39620
07/06/2005 171.43p 171.43p 171.43p 171.43p 83
06/06/2005 171.43p 171.43p 171.43p 171.43p 62076
03/06/2005 171.43p 171.43p 171.43p 171.43p 485
02/06/2005 171.43p 171.43p 164.29p 171.43p 4906
01/06/2005 164.29p 164.29p 164.29p 164.29p 1330
31/05/2005 164.29p 164.29p 164.29p 164.29p 14341
27/05/2005 164.29p 164.29p 164.29p 164.29p 36672
26/05/2005 164.29p 164.29p 164.29p 164.29p 3373
25/05/2005 164.29p 164.29p 164.29p 164.29p 1366
24/05/2005 164.29p 164.29p 164.29p 164.29p 944
23/05/2005 164.29p 164.29p 164.29p 164.29p 0
20/05/2005 164.29p 164.29p 164.29p 164.29p 47
19/05/2005 164.29p 164.29p 164.29p 164.29p 547
18/05/2005 164.29p 164.29p 164.29p 164.29p 1
17/05/2005 164.29p 164.29p 164.29p 164.29p 286
16/05/2005 164.29p 164.29p 164.29p 164.29p 8852
13/05/2005 167.86p 167.86p 164.29p 164.29p 8794
12/05/2005 167.86p 167.86p 157.14p 164.29p 0
11/05/2005 157.14p 157.14p 153.57p 157.14p 19257
10/05/2005 153.57p 157.14p 153.57p 153.57p 792
09/05/2005 157.14p 157.14p 157.14p 157.14p 2628
06/05/2005 157.14p 157.14p 157.14p 157.14p 1430
05/05/2005 157.14p 157.14p 157.14p 157.14p 56420
04/05/2005 157.14p 157.14p 157.14p 157.14p 300
03/05/2005 157.14p 157.14p 157.14p 157.14p 3003
29/04/2005 157.14p 157.14p 157.14p 157.14p 2190
28/04/2005 164.29p 164.29p 157.14p 157.14p 850
27/04/2005 157.14p 157.14p 157.14p 157.14p 78
26/04/2005 157.14p 157.14p 157.14p 157.14p 5497
25/04/2005 160.71p 167.86p 157.14p 157.14p 29133
22/04/2005 167.86p 167.86p 167.86p 167.86p 110
21/04/2005 167.86p 167.86p 167.86p 167.86p 474
20/04/2005 167.86p 167.86p 167.86p 167.86p 10744
19/04/2005 167.86p 167.86p 167.86p 167.86p 1172
18/04/2005 167.86p 182.14p 167.86p 167.86p 10552
15/04/2005 182.14p 182.14p 182.14p 182.14p 208
14/04/2005 182.14p 182.14p 182.14p 182.14p 713
13/04/2005 182.14p 182.14p 182.14p 182.14p 0
12/04/2005 182.14p 182.14p 182.14p 182.14p 4557
11/04/2005 182.14p 182.14p 182.14p 182.14p 12550
08/04/2005 182.14p 182.14p 182.14p 182.14p 0
07/04/2005 178.57p 182.14p 178.57p 182.14p 4567
06/04/2005 178.57p 178.57p 178.57p 178.57p 21130
05/04/2005 178.57p 178.57p 178.57p 178.57p 34856
04/04/2005 178.57p 178.57p 178.57p 178.57p 3153
01/04/2005 178.57p 178.57p 178.57p 178.57p 53909
31/03/2005 178.57p 178.57p 178.57p 178.57p 93175
30/03/2005 175.00p 182.14p 175.00p 178.57p 123165
29/03/2005 182.14p 185.71p 182.14p 182.14p 509
24/03/2005 185.71p 185.71p 185.71p 185.71p 1511
23/03/2005 182.14p 185.71p 182.14p 185.71p 9325
22/03/2005 203.57p 207.14p 178.57p 182.14p 72794
21/03/2005 214.29p 217.86p 207.14p 207.14p 40849
18/03/2005 225.00p 228.57p 217.86p 217.86p 21126
17/03/2005 228.57p 264.29p 228.57p 228.57p 52160
16/03/2005 264.29p 264.29p 264.29p 264.29p 2932
15/03/2005 264.29p 264.29p 264.29p 264.29p 3429
14/03/2005 264.29p 267.86p 264.29p 264.29p 43370
11/03/2005 267.86p 267.86p 267.86p 267.86p 385
10/03/2005 267.86p 267.86p 267.86p 267.86p 22637
09/03/2005 267.86p 267.86p 267.86p 267.86p 471
08/03/2005 267.86p 267.86p 267.86p 267.86p 3919
07/03/2005 267.86p 267.86p 267.86p 267.86p 378
04/03/2005 267.86p 267.86p 267.86p 267.86p 30779
03/03/2005 267.86p 275.00p 267.86p 267.86p 2515
02/03/2005 275.00p 275.00p 275.00p 275.00p 21014
01/03/2005 275.00p 275.00p 275.00p 275.00p 3490
28/02/2005 271.43p 271.43p 264.29p 271.43p 24438
25/02/2005 264.29p 264.29p 257.14p 264.29p 15220
24/02/2005 257.14p 257.14p 257.14p 257.14p 2448
23/02/2005 257.14p 257.14p 257.14p 257.14p 2717
22/02/2005 257.14p 264.29p 257.14p 257.14p 1842
21/02/2005 255.36p 255.36p 255.36p 255.36p 7485
18/02/2005 251.79p 255.36p 248.21p 255.36p 1150
17/02/2005 257.14p 257.14p 255.36p 255.36p 2143
16/02/2005 255.36p 257.14p 251.79p 257.14p 5926
15/02/2005 257.14p 257.14p 257.14p 257.14p 46929
14/02/2005 257.14p 257.14p 257.14p 257.14p 5088
11/02/2005 257.14p 257.14p 257.14p 257.14p 6201
10/02/2005 257.14p 257.14p 257.14p 257.14p 4394
09/02/2005 257.14p 257.14p 257.14p 257.14p 543
08/02/2005 257.14p 260.71p 257.14p 257.14p 17608
07/02/2005 264.29p 267.86p 260.71p 260.71p 8733
04/02/2005 267.86p 267.86p 264.29p 267.86p 57393
03/02/2005 246.43p 264.29p 242.86p 264.29p 405277
02/02/2005 242.86p 242.86p 242.86p 242.86p 7342
01/02/2005 239.29p 242.86p 239.29p 242.86p 7809
31/01/2005 246.43p 250.00p 239.29p 242.86p 3819
28/01/2005 250.00p 250.00p 250.00p 250.00p 3377
27/01/2005 257.14p 260.71p 246.43p 250.00p 17990
26/01/2005 260.71p 260.71p 260.71p 260.71p 5150
25/01/2005 271.43p 275.00p 260.71p 260.71p 12267
24/01/2005 275.00p 275.00p 275.00p 275.00p 10455
21/01/2005 278.57p 278.57p 271.43p 275.00p 35783
20/01/2005 260.71p 271.43p 260.71p 271.43p 45968
19/01/2005 253.57p 257.14p 253.57p 257.14p 58181
18/01/2005 221.43p 253.57p 217.86p 253.57p 98259
17/01/2005 214.29p 217.86p 210.71p 217.86p 12706
14/01/2005 212.50p 212.50p 208.93p 210.71p 2256
13/01/2005 203.57p 208.93p 200.00p 208.93p 8403
12/01/2005 203.57p 203.57p 200.00p 200.00p 5685
11/01/2005 200.00p 200.00p 200.00p 200.00p 696
10/01/2005 200.00p 203.57p 200.00p 200.00p 4716
07/01/2005 203.57p 203.57p 203.57p 203.57p 487
06/01/2005 203.57p 203.57p 203.57p 203.57p 3887
05/01/2005 203.57p 203.57p 203.57p 203.57p 2513
04/01/2005 203.57p 203.57p 203.57p 203.57p 4897
31/12/2004 203.57p 203.57p 203.57p 203.57p 279
30/12/2004 200.00p 203.57p 200.00p 203.57p 755
29/12/2004 200.00p 200.00p 200.00p 200.00p 4020
24/12/2004 200.00p 200.00p 200.00p 200.00p 2758
23/12/2004 200.00p 200.00p 200.00p 200.00p 7379
22/12/2004 217.86p 219.64p 200.00p 200.00p 17968
21/12/2004 219.64p 221.43p 219.64p 219.64p 13392
20/12/2004 221.43p 221.43p 221.43p 221.43p 3874
17/12/2004 221.43p 221.43p 221.43p 221.43p 603
16/12/2004 221.43p 221.43p 221.43p 221.43p 6438
15/12/2004 225.00p 228.57p 221.43p 221.43p 7456
14/12/2004 228.57p 232.14p 228.57p 228.57p 8290
13/12/2004 235.71p 235.71p 232.14p 232.14p 11430
10/12/2004 232.14p 239.29p 232.14p 232.14p 3236
09/12/2004 239.29p 239.29p 239.29p 239.29p 29994
08/12/2004 239.29p 239.29p 239.29p 239.29p 804
07/12/2004 239.29p 239.29p 239.29p 239.29p 15465
06/12/2004 242.86p 242.86p 239.29p 239.29p 167711
03/12/2004 242.86p 246.43p 239.29p 246.43p 14560
02/12/2004 242.86p 242.86p 239.29p 239.29p 5503
01/12/2004 235.71p 239.29p 235.71p 239.29p 5596
30/11/2004 235.71p 235.71p 235.71p 235.71p 11733
29/11/2004 239.29p 239.29p 228.57p 235.71p 16096
26/11/2004 228.57p 228.57p 228.57p 228.57p 4173
25/11/2004 228.57p 228.57p 228.57p 228.57p 2085
24/11/2004 228.57p 232.14p 228.57p 228.57p 1024
23/11/2004 232.14p 232.14p 232.14p 232.14p 1666
22/11/2004 232.14p 232.14p 228.57p 232.14p 28825
19/11/2004 225.00p 228.57p 221.43p 228.57p 38669
18/11/2004 207.14p 221.43p 203.57p 221.43p 30343
17/11/2004 203.57p 208.93p 200.00p 203.57p 18603
16/11/2004 200.00p 200.00p 196.43p 200.00p 41635
15/11/2004 207.14p 207.14p 207.14p 207.14p 7108
12/11/2004 207.14p 207.14p 207.14p 207.14p 7348
11/11/2004 205.36p 207.14p 205.36p 207.14p 2863
10/11/2004 214.29p 217.86p 207.14p 207.14p 11690
09/11/2004 217.86p 217.86p 217.86p 217.86p 6692
08/11/2004 217.86p 217.86p 217.86p 217.86p 17193
05/11/2004 214.29p 217.86p 210.71p 217.86p 29154
04/11/2004 210.71p 214.29p 207.14p 210.71p 11061
03/11/2004 210.71p 214.29p 207.14p 214.29p 5159
02/11/2004 207.14p 207.14p 203.57p 207.14p 10088
01/11/2004 200.00p 203.57p 196.43p 203.57p 18543
29/10/2004 196.43p 196.43p 192.86p 196.43p 30649
28/10/2004 196.43p 200.00p 192.86p 192.86p 8627
27/10/2004 203.57p 207.14p 189.29p 200.00p 67037
26/10/2004 217.86p 221.43p 207.14p 207.14p 115007
25/10/2004 228.57p 225.00p 2.25p 221.43p 10586
22/10/2004 22,500.00p 22,500.00p 22,142.86p 22,500.00p 203
21/10/2004 23,928.57p 24,285.71p 22,142.86p 22,142.86p 628
20/10/2004 23,928.57p 24,285.71p 22,857.14p 24,285.71p 510
19/10/2004 24,642.86p 25,000.00p 23,571.43p 24,285.71p 796
18/10/2004 22,142.86p 25,000.00p 21,785.71p 25,000.00p 400
15/10/2004 23,928.57p 24,285.71p 21,785.71p 21,785.71p 696
14/10/2004 19,642.86p 24,642.86p 18,928.57p 24,285.71p 3562
13/10/2004 17,500.00p 18,928.57p 17,142.86p 18,928.57p 1250
12/10/2004 17,500.00p 17,500.00p 17,142.86p 17,142.86p 641
11/10/2004 16,785.71p 17,500.00p 16,428.57p 17,142.86p 658
08/10/2004 16,428.57p 16,428.57p 16,071.43p 16,428.57p 53
07/10/2004 16,071.43p 16,428.57p 16,071.43p 16,071.43p 72
06/10/2004 13,928.57p 16,428.57p 13,571.43p 16,428.57p 1204
05/10/2004 13,571.43p 13,571.43p 13,571.43p 13,571.43p 66
04/10/2004 13,571.43p 13,571.43p 13,571.43p 13,571.43p 77
01/10/2004 13,928.57p 14,285.71p 13,571.43p 13,571.43p 34
30/09/2004 14,642.86p 14,642.86p 14,285.71p 14,285.71p 320
29/09/2004 13,214.29p 16,071.43p 12,500.00p 14,642.86p 663
28/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 1
27/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 12
24/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 83

*Close Price adjusted for both dividends and splits