Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/01/2003 7,142.86p 7,500.00p 7,142.86p 7,500.00p 4
08/01/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 9
07/01/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 0
06/01/2003 7,142.86p 7,142.86p 6,785.71p 6,785.71p 31
03/01/2003 7,500.00p 7,500.00p 7,500.00p 7,500.00p 5
02/01/2003 6,785.71p 7,142.86p 6,785.71p 7,142.86p 16
31/12/2002 6,428.57p 6,428.57p 6,428.57p 6,428.57p 5
30/12/2002 6,428.57p 6,428.57p 6,428.57p 6,428.57p 0
27/12/2002 6,428.57p 6,428.57p 6,428.57p 6,428.57p 0
24/12/2002 6,428.57p 6,428.57p 6,428.57p 6,428.57p 0
23/12/2002 6,428.57p 6,428.57p 6,428.57p 6,428.57p 14
20/12/2002 6,428.57p 6,785.71p 6,428.57p 6,785.71p 14
19/12/2002 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
18/12/2002 5,714.29p 6,071.43p 5,000.00p 6,071.43p 129
17/12/2002 6,428.57p 6,428.57p 6,428.57p 6,428.57p 0
16/12/2002 6,428.57p 6,428.57p 6,428.57p 6,428.57p 2
13/12/2002 6,428.57p 6,428.57p 6,428.57p 6,428.57p 0
12/12/2002 6,428.57p 6,428.57p 6,428.57p 6,428.57p 14
11/12/2002 6,785.71p 6,785.71p 6,785.71p 6,785.71p 3
10/12/2002 6,785.71p 6,785.71p 6,428.57p 6,785.71p 22
09/12/2002 6,785.71p 6,785.71p 6,428.57p 6,428.57p 11
06/12/2002 6,428.57p 7,142.86p 6,428.57p 7,142.86p 22
05/12/2002 6,071.43p 6,071.43p 6,071.43p 6,071.43p 1
04/12/2002 6,428.57p 6,428.57p 6,071.43p 6,071.43p 7
03/12/2002 7,142.86p 7,142.86p 7,142.86p 7,142.86p 12
02/12/2002 7,142.86p 7,142.86p 7,142.86p 7,142.86p 2
29/11/2002 7,142.86p 7,142.86p 7,142.86p 7,142.86p 34
28/11/2002 7,142.86p 7,142.86p 7,142.86p 7,142.86p 3
27/11/2002 7,142.86p 7,142.86p 7,142.86p 7,142.86p 3
26/11/2002 7,142.86p 7,142.86p 7,142.86p 7,142.86p 14
25/11/2002 8,214.29p 8,214.29p 7,500.00p 7,500.00p 16
22/11/2002 8,214.29p 8,571.43p 8,214.29p 8,571.43p 33
21/11/2002 6,071.43p 8,571.43p 6,071.43p 8,571.43p 249
20/11/2002 5,714.29p 5,714.29p 5,714.29p 5,714.29p 5
19/11/2002 5,357.14p 5,357.14p 4,642.86p 5,357.14p 53
18/11/2002 8,928.57p 8,928.57p 4,642.86p 5,714.29p 171
15/11/2002 5,357.14p 7,857.14p 5,357.14p 7,857.14p 290
14/11/2002 4,642.86p 5,000.00p 4,642.86p 5,000.00p 90
13/11/2002 3,928.57p 4,642.86p 3,928.57p 4,642.86p 101
12/11/2002 3,571.43p 3,571.43p 3,571.43p 3,571.43p 75
11/11/2002 3,571.43p 3,571.43p 3,571.43p 3,571.43p 34
08/11/2002 2,500.00p 4,285.71p 2,500.00p 4,285.71p 105
07/11/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
06/11/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 14
05/11/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 3
04/11/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
01/11/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
31/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
30/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
29/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 15
28/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
25/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
24/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
23/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
22/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
21/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 3
18/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
17/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 3
16/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
15/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 2
14/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
11/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 8
10/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
09/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
08/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
07/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 14
04/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
03/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
02/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
01/10/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 5
30/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
27/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
26/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
25/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
24/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
23/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
20/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 7
19/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
18/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 7
17/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
16/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
13/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 1
12/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
11/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
10/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
09/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
06/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
05/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
04/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
03/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
02/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
30/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
29/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 8
28/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
27/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
23/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
22/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
21/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
20/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
19/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
16/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
15/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 2
14/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
13/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
12/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 1
09/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
08/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
07/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
06/08/2002 2,500.00p 2,500.00p 2,142.86p 2,142.86p 23
05/08/2002 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
02/08/2002 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
01/08/2002 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
31/07/2002 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
30/07/2002 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
29/07/2002 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
26/07/2002 2,857.14p 2,857.14p 2,857.14p 2,857.14p 1
25/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
24/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
23/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
22/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
19/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
18/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
17/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
16/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
15/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 24
12/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
11/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
10/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
09/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
08/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 7
05/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
04/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
03/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
02/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 2
01/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 4
28/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
27/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 2
26/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
25/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
24/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
21/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
20/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 1
19/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 4
18/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
17/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 3
14/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 4
13/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
12/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
11/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
10/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
07/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
06/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
05/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 12
04/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
03/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
31/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
30/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 4
29/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 25
28/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
27/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
24/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
23/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
22/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
21/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
20/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
17/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
16/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 6
15/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 2
14/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
13/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 2
10/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
09/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
08/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 4
07/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 4
03/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
02/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
01/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
30/04/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 4
29/04/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 4
26/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 1
25/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
24/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
23/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
22/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 11
19/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
18/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 1
17/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
16/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
15/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 3
12/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
11/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
10/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 9
09/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 9
08/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
05/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 38
04/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 14
03/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
02/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
01/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
29/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0

*Close Price adjusted for both dividends and splits