Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/10/2003 14,642.86p 14,642.86p 13,571.43p 13,571.43p 76
22/10/2003 15,000.00p 15,000.00p 15,000.00p 15,000.00p 84
21/10/2003 15,000.00p 15,000.00p 15,000.00p 15,000.00p 116
20/10/2003 15,357.14p 15,357.14p 15,357.14p 15,357.14p 167
17/10/2003 15,000.00p 15,357.14p 15,000.00p 15,357.14p 992
16/10/2003 13,571.43p 14,642.86p 13,571.43p 14,642.86p 265
15/10/2003 13,214.29p 13,214.29p 13,214.29p 13,214.29p 132
14/10/2003 12,857.14p 12,857.14p 12,857.14p 12,857.14p 30
13/10/2003 12,500.00p 12,500.00p 12,500.00p 12,500.00p 62
10/10/2003 12,500.00p 12,500.00p 12,500.00p 12,500.00p 1
09/10/2003 12,500.00p 12,500.00p 12,500.00p 12,500.00p 26
08/10/2003 12,500.00p 12,500.00p 12,500.00p 12,500.00p 28
07/10/2003 12,500.00p 12,500.00p 12,500.00p 12,500.00p 50
06/10/2003 12,142.86p 12,142.86p 12,142.86p 12,142.86p 29
03/10/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 17
02/10/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 2
01/10/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 14
30/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 19
29/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 72
26/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 35
25/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 67
24/09/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 49
23/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 28
22/09/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 31
19/09/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 19
18/09/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 11
17/09/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 50
16/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 7
15/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 12
12/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 2
11/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 44
10/09/2003 11,428.57p 11,785.71p 11,428.57p 11,785.71p 20
09/09/2003 11,071.43p 11,428.57p 11,071.43p 11,071.43p 125
08/09/2003 11,785.71p 11,785.71p 11,428.57p 11,428.57p 15
05/09/2003 12,142.86p 12,142.86p 12,142.86p 12,142.86p 40
04/09/2003 12,500.00p 12,500.00p 12,142.86p 12,142.86p 37
03/09/2003 11,785.71p 12,857.14p 11,785.71p 12,857.14p 786
02/09/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 39
01/09/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 27
29/08/2003 11,071.43p 11,071.43p 11,071.43p 11,071.43p 20
28/08/2003 10,714.29p 10,714.29p 10,714.29p 10,714.29p 9
27/08/2003 9,642.86p 10,714.29p 9,642.86p 10,714.29p 4
26/08/2003 10,714.29p 10,714.29p 10,714.29p 10,714.29p 32
22/08/2003 11,071.43p 11,071.43p 11,071.43p 11,071.43p 12
21/08/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 2
20/08/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 5
19/08/2003 11,785.71p 11,785.71p 11,428.57p 11,428.57p 61
18/08/2003 12,142.86p 12,857.14p 12,142.86p 12,142.86p 113
15/08/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 12
14/08/2003 11,785.71p 11,785.71p 11,428.57p 11,428.57p 68
13/08/2003 12,142.86p 12,142.86p 12,142.86p 12,142.86p 35
12/08/2003 11,071.43p 12,142.86p 11,071.43p 11,785.71p 453
11/08/2003 10,357.14p 10,357.14p 10,357.14p 10,357.14p 61
08/08/2003 10,000.00p 10,000.00p 10,000.00p 10,000.00p 38
07/08/2003 10,000.00p 10,000.00p 9,285.71p 10,000.00p 109
06/08/2003 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
05/08/2003 9,285.71p 9,285.71p 9,285.71p 9,285.71p 41
04/08/2003 8,571.43p 9,285.71p 8,571.43p 9,285.71p 153
01/08/2003 8,214.29p 8,214.29p 8,214.29p 8,214.29p 91
31/07/2003 7,857.14p 7,857.14p 7,857.14p 7,857.14p 80
30/07/2003 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
29/07/2003 7,142.86p 7,857.14p 7,142.86p 7,857.14p 39
28/07/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 77
25/07/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 74
24/07/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 15
23/07/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 1
22/07/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 4
21/07/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 19
18/07/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 5
17/07/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 3
16/07/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 14
15/07/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 15
14/07/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 10
11/07/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 56
10/07/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 28
09/07/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 51
08/07/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 22
07/07/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 30
04/07/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 0
03/07/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 71
02/07/2003 8,214.29p 8,214.29p 7,142.86p 7,142.86p 87
01/07/2003 8,571.43p 8,571.43p 8,571.43p 8,571.43p 24
30/06/2003 8,928.57p 9,642.86p 8,571.43p 8,928.57p 696
27/06/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 12
26/06/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 37
25/06/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 14
24/06/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 7
23/06/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 0
20/06/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 59
19/06/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 3
18/06/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 19
17/06/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 7
16/06/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 21
13/06/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 19
12/06/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 7
11/06/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 9
10/06/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 10
09/06/2003 5,357.14p 7,142.86p 5,357.14p 7,142.86p 197
06/06/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 115
05/06/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 1
04/06/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 6
03/06/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 27
02/06/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 25
30/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 1
29/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 34
28/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
27/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 4
23/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 1
22/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 9
21/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 80
20/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
19/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 16
16/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 1
15/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 12
14/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
13/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
12/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 1
09/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 2
08/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
07/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 17
06/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 98
02/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 99
01/05/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
30/04/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
29/04/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 2
28/04/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 9
25/04/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 3
24/04/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
23/04/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 1
22/04/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
17/04/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 10
16/04/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 35
15/04/2003 5,000.00p 5,000.00p 5,000.00p 5,000.00p 623
14/04/2003 5,714.29p 5,714.29p 5,357.14p 5,357.14p 24
11/04/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
10/04/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 2
09/04/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 14
08/04/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 7
07/04/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
04/04/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 13
03/04/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 8
02/04/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 0
01/04/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 0
31/03/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 0
28/03/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 0
27/03/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 1
26/03/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 0
25/03/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 0
24/03/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 4
21/03/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 0
20/03/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 15
19/03/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 14
18/03/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 0
17/03/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 341
14/03/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 13
13/03/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 0
12/03/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 0
11/03/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 2
10/03/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 0
07/03/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 0
06/03/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 11
05/03/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 0
04/03/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 2
03/03/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 0
28/02/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 0
27/02/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 175
26/02/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 168
25/02/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
24/02/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
21/02/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
20/02/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
19/02/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 11
18/02/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 4
17/02/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 7
14/02/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 0
13/02/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 6
12/02/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 8
11/02/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 0
10/02/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 0
07/02/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 1
06/02/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 128
05/02/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 8
04/02/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
03/02/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
31/01/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 9
30/01/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 34
29/01/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 2
28/01/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 3
27/01/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 11
24/01/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
23/01/2003 6,071.43p 6,071.43p 6,071.43p 6,071.43p 2
22/01/2003 6,428.57p 6,428.57p 6,071.43p 6,071.43p 18
21/01/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 0
20/01/2003 7,142.86p 7,142.86p 6,785.71p 6,785.71p 14
17/01/2003 7,500.00p 7,500.00p 7,500.00p 7,500.00p 32
16/01/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 4
15/01/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 0
14/01/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 4
13/01/2003 7,142.86p 7,142.86p 7,142.86p 7,142.86p 14
10/01/2003 7,500.00p 7,500.00p 7,500.00p 7,500.00p 14

*Close Price adjusted for both dividends and splits