Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/08/2004 11,071.43p 11,428.57p 11,071.43p 11,071.43p 20
06/08/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 32
05/08/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 5
04/08/2004 11,785.71p 12,142.86p 11,428.57p 11,428.57p 102
03/08/2004 12,142.86p 12,142.86p 12,142.86p 12,142.86p 13
02/08/2004 12,142.86p 12,500.00p 12,142.86p 12,142.86p 76
30/07/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 6
29/07/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 23
28/07/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
27/07/2004 12,500.00p 12,857.14p 12,500.00p 12,500.00p 7
26/07/2004 12,857.14p 12,857.14p 12,857.14p 12,857.14p 11
23/07/2004 12,857.14p 12,857.14p 12,500.00p 12,857.14p 47
22/07/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 25
21/07/2004 11,785.71p 12,500.00p 11,428.57p 12,500.00p 172
20/07/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 113
19/07/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 108
16/07/2004 11,428.57p 11,785.71p 11,428.57p 11,428.57p 68
15/07/2004 11,785.71p 11,785.71p 11,785.71p 11,785.71p 76
14/07/2004 12,142.86p 12,142.86p 11,785.71p 11,785.71p 48
13/07/2004 12,142.86p 12,142.86p 12,142.86p 12,142.86p 43
12/07/2004 12,500.00p 12,857.14p 12,500.00p 12,500.00p 42
09/07/2004 12,857.14p 13,214.29p 12,857.14p 12,857.14p 25
08/07/2004 13,214.29p 13,214.29p 13,214.29p 13,214.29p 71
07/07/2004 13,214.29p 13,214.29p 13,214.29p 13,214.29p 57
06/07/2004 12,857.14p 13,214.29p 12,857.14p 13,214.29p 46
05/07/2004 12,857.14p 13,214.29p 12,857.14p 12,857.14p 64
02/07/2004 13,214.29p 14,285.71p 13,214.29p 13,214.29p 66
01/07/2004 14,285.71p 14,642.86p 14,285.71p 14,285.71p 305
30/06/2004 13,571.43p 15,000.00p 12,500.00p 14,642.86p 723
29/06/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 20
28/06/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 526
25/06/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 6
24/06/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 21
23/06/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 96
22/06/2004 12,500.00p 12,857.14p 12,500.00p 12,500.00p 85
21/06/2004 12,857.14p 12,857.14p 12,857.14p 12,857.14p 11
18/06/2004 12,857.14p 12,857.14p 12,857.14p 12,857.14p 4
17/06/2004 12,857.14p 12,857.14p 12,857.14p 12,857.14p 20
16/06/2004 12,500.00p 13,214.29p 12,500.00p 12,857.14p 117
15/06/2004 13,214.29p 13,571.43p 13,214.29p 13,214.29p 60
14/06/2004 13,571.43p 13,571.43p 13,571.43p 13,571.43p 39
11/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 145
10/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 105
09/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 28
08/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 26
07/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 16
04/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 107
03/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 1
02/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 76
01/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 34
28/05/2004 14,642.86p 13,928.57p 13,928.57p 13,928.57p 66
27/05/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 236
26/05/2004 13,928.57p 14,285.71p 13,928.57p 13,928.57p 44
25/05/2004 14,642.86p 15,000.00p 14,285.71p 14,285.71p 30
24/05/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 1
21/05/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 16
20/05/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 35
19/05/2004 15,000.00p 15,000.00p 14,285.71p 15,000.00p 31
18/05/2004 15,357.14p 15,357.14p 15,357.14p 15,000.00p 28
17/05/2004 15,357.14p 15,714.29p 15,357.14p 15,357.14p 96
14/05/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 14
13/05/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 71
12/05/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 48
11/05/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 53
10/05/2004 17,142.86p 17,500.00p 15,714.29p 15,714.29p 1928
07/05/2004 17,500.00p 18,214.29p 17,500.00p 17,500.00p 691
06/05/2004 14,285.71p 17,500.00p 14,285.71p 17,500.00p 1032
05/05/2004 14,642.86p 14,642.86p 14,642.86p 14,642.86p 34
04/05/2004 14,642.86p 14,642.86p 14,642.86p 14,642.86p 62
30/04/2004 14,285.71p 15,000.00p 14,285.71p 14,642.86p 8077
29/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 29
28/04/2004 15,000.00p 15,714.29p 15,000.00p 15,000.00p 147
27/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 13
26/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 18
23/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 24
22/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 47
21/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 47
20/04/2004 13,928.57p 15,000.00p 13,571.43p 15,000.00p 117
19/04/2004 13,571.43p 13,571.43p 13,571.43p 13,571.43p 19
16/04/2004 13,571.43p 13,928.57p 13,571.43p 13,571.43p 18
15/04/2004 13,928.57p 13,928.57p 13,571.43p 13,928.57p 25
14/04/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 45
13/04/2004 13,928.57p 14,285.71p 13,928.57p 13,928.57p 14
08/04/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 41
07/04/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 13
06/04/2004 13,928.57p 14,285.71p 13,928.57p 13,928.57p 52
05/04/2004 13,928.57p 14,285.71p 13,928.57p 13,928.57p 32
02/04/2004 14,285.71p 14,285.71p 14,285.71p 14,285.71p 26
01/04/2004 13,571.43p 14,285.71p 14,285.71p 14,285.71p 23
31/03/2004 13,571.43p 13,571.43p 13,571.43p 13,571.43p 33
30/03/2004 13,571.43p 13,928.57p 13,571.43p 13,571.43p 23
29/03/2004 13,928.57p 14,285.71p 13,571.43p 13,928.57p 54
26/03/2004 14,642.86p 14,642.86p 14,285.71p 14,642.86p 78
25/03/2004 13,928.57p 14,285.71p 13,928.57p 13,928.57p 6
24/03/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 49
23/03/2004 13,928.57p 15,000.00p 13,928.57p 13,928.57p 86
22/03/2004 15,357.14p 15,714.29p 15,000.00p 15,000.00p 108
19/03/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 20
18/03/2004 16,428.57p 15,714.29p 15,714.29p 15,714.29p 19
17/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 83
16/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 96
15/03/2004 16,071.43p 16,428.57p 16,071.43p 16,428.57p 195
12/03/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 179
11/03/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 153
10/03/2004 16,071.43p 16,071.43p 15,357.14p 15,714.29p 3512
09/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 34
08/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 39
05/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 49
04/03/2004 16,785.71p 16,785.71p 16,428.57p 16,428.57p 640
03/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 6
02/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 46
01/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 55
27/02/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 71
26/02/2004 16,071.43p 16,428.57p 16,071.43p 16,428.57p 556
25/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 66
24/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 158
23/02/2004 17,142.86p 17,142.86p 15,714.29p 15,714.29p 246
20/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 90
19/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 127
18/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 51
17/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 47
16/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 24
13/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 68
12/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 91
11/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 19
10/02/2004 15,714.29p 16,071.43p 15,714.29p 15,714.29p 1393
09/02/2004 15,357.14p 15,357.14p 15,357.14p 15,357.14p 174
06/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 56
05/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 152
04/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 45
03/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 557
02/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 286
30/01/2004 16,785.71p 16,785.71p 15,714.29p 15,714.29p 1057
29/01/2004 17,142.86p 17,142.86p 17,142.86p 17,142.86p 37
28/01/2004 17,142.86p 17,142.86p 17,142.86p 17,142.86p 106
27/01/2004 17,142.86p 17,857.14p 17,142.86p 17,500.00p 247
26/01/2004 17,500.00p 17,500.00p 16,785.71p 16,785.71p 78
23/01/2004 18,571.43p 18,571.43p 18,214.29p 18,214.29p 75
22/01/2004 19,285.71p 19,285.71p 18,928.57p 18,928.57p 131
21/01/2004 16,785.71p 20,000.00p 16,785.71p 20,000.00p 333
20/01/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 45
19/01/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 49
16/01/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 30
15/01/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 51
14/01/2004 16,071.43p 16,428.57p 16,071.43p 16,428.57p 220
13/01/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 47
12/01/2004 16,785.71p 16,785.71p 16,785.71p 16,785.71p 14
09/01/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 40
08/01/2004 16,785.71p 16,785.71p 16,071.43p 16,071.43p 26
07/01/2004 17,142.86p 17,500.00p 17,142.86p 17,142.86p 111
06/01/2004 17,857.14p 17,857.14p 17,142.86p 17,142.86p 101
05/01/2004 17,500.00p 18,214.29p 17,500.00p 18,214.29p 118
02/01/2004 16,785.71p 16,785.71p 16,785.71p 16,785.71p 67
31/12/2003 17,142.86p 17,142.86p 17,142.86p 17,142.86p 18
30/12/2003 17,500.00p 17,500.00p 17,500.00p 17,500.00p 19
29/12/2003 15,357.14p 18,571.43p 15,357.14p 17,500.00p 575
24/12/2003 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
23/12/2003 14,642.86p 14,642.86p 14,642.86p 14,642.86p 42
22/12/2003 15,000.00p 15,000.00p 15,000.00p 15,000.00p 37
19/12/2003 15,357.14p 15,357.14p 14,642.86p 15,000.00p 37
18/12/2003 15,000.00p 15,000.00p 15,000.00p 15,000.00p 40
17/12/2003 15,000.00p 15,000.00p 14,642.86p 14,642.86p 27
16/12/2003 14,642.86p 14,642.86p 14,642.86p 14,642.86p 9
15/12/2003 15,357.14p 15,357.14p 15,000.00p 15,000.00p 97
12/12/2003 15,357.14p 15,357.14p 15,000.00p 15,000.00p 119
11/12/2003 15,714.29p 15,714.29p 15,357.14p 15,714.29p 85
10/12/2003 15,714.29p 16,071.43p 15,714.29p 16,071.43p 70
09/12/2003 15,714.29p 15,714.29p 15,357.14p 15,714.29p 90
08/12/2003 17,142.86p 17,142.86p 16,071.43p 16,071.43p 64
05/12/2003 16,785.71p 16,785.71p 16,785.71p 16,785.71p 142
04/12/2003 14,642.86p 17,142.86p 14,642.86p 17,142.86p 189
03/12/2003 15,357.14p 15,357.14p 13,571.43p 13,928.57p 170
02/12/2003 16,785.71p 16,785.71p 14,285.71p 15,714.29p 238
01/12/2003 17,500.00p 17,500.00p 17,142.86p 17,142.86p 313
28/11/2003 20,714.29p 20,714.29p 17,142.86p 17,857.14p 472
27/11/2003 20,714.29p 20,714.29p 20,714.29p 20,714.29p 151
26/11/2003 20,357.14p 20,357.14p 20,357.14p 20,357.14p 298
25/11/2003 19,642.86p 20,000.00p 19,642.86p 20,000.00p 366
24/11/2003 18,928.57p 19,642.86p 18,928.57p 19,285.71p 104
21/11/2003 18,928.57p 19,285.71p 16,428.57p 19,285.71p 202
20/11/2003 20,000.00p 20,000.00p 19,285.71p 19,285.71p 77
19/11/2003 20,714.29p 20,714.29p 19,285.71p 20,357.14p 223
18/11/2003 21,428.57p 21,428.57p 21,428.57p 21,428.57p 61
17/11/2003 22,142.86p 22,142.86p 21,428.57p 21,428.57p 970
14/11/2003 22,142.86p 22,500.00p 22,142.86p 22,500.00p 176
13/11/2003 22,142.86p 22,500.00p 20,714.29p 21,428.57p 227
12/11/2003 23,928.57p 24,285.71p 22,857.14p 22,857.14p 653
11/11/2003 22,142.86p 23,571.43p 19,642.86p 23,571.43p 1512
10/11/2003 19,642.86p 21,785.71p 19,642.86p 21,785.71p 1570
07/11/2003 16,785.71p 19,285.71p 16,785.71p 19,285.71p 1515
06/11/2003 16,428.57p 16,428.57p 16,428.57p 16,428.57p 28
05/11/2003 16,428.57p 16,428.57p 16,428.57p 16,428.57p 15
04/11/2003 16,428.57p 16,428.57p 16,428.57p 16,428.57p 40
03/11/2003 16,428.57p 16,785.71p 16,428.57p 16,428.57p 213
31/10/2003 15,714.29p 15,714.29p 15,714.29p 15,714.29p 104
30/10/2003 15,714.29p 15,714.29p 15,714.29p 15,714.29p 108
29/10/2003 15,714.29p 15,714.29p 15,714.29p 15,714.29p 35
28/10/2003 14,642.86p 15,714.29p 14,642.86p 15,714.29p 151
27/10/2003 13,571.43p 14,285.71p 13,571.43p 14,285.71p 73
24/10/2003 14,285.71p 14,285.71p 14,285.71p 14,285.71p 89

*Close Price adjusted for both dividends and splits