Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
DigitalBox (DBOX) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 4.15p | 4.15p | 4.00p | 4.15p | 17125 |
| 12/11/2026 | 4.15p | 4.15p | 4.00p | 4.15p | 10317 |
| 11/11/2026 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 10/11/2026 | 4.15p | 4.15p | 4.00p | 4.15p | 10053 |
| 09/11/2026 | 4.15p | 4.15p | 4.00p | 4.15p | 20000 |
| 06/11/2026 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 05/11/2026 | 4.15p | 4.30p | 4.15p | 4.15p | 50 |
| 04/11/2026 | 4.15p | 4.30p | 4.15p | 4.15p | 76 |
| 03/11/2026 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 02/11/2026 | 4.15p | 4.30p | 4.00p | 4.15p | 56072 |
| 30/10/2026 | 4.15p | 4.15p | 4.05p | 4.15p | 100000 |
| 29/10/2026 | 4.15p | 4.15p | 4.10p | 4.15p | 0 |
| 28/10/2026 | 4.15p | 4.15p | 4.10p | 4.15p | 0 |
| 27/10/2026 | 4.15p | 4.20p | 4.10p | 4.15p | 23809 |
| 26/10/2026 | 4.15p | 4.15p | 4.10p | 4.15p | 0 |
| 23/10/2026 | 4.30p | 4.40p | 4.10p | 4.15p | 50408 |
| 22/10/2026 | 4.30p | 4.30p | 4.20p | 4.30p | 22321 |
| 21/10/2026 | 4.30p | 4.30p | 4.20p | 4.30p | 12024 |
| 20/10/2026 | 4.30p | 4.30p | 4.22p | 4.30p | 15122 |
| 19/10/2026 | 4.45p | 4.70p | 4.26p | 4.30p | 200021 |
| 16/10/2026 | 4.45p | 4.45p | 4.26p | 4.45p | 20057 |
| 15/10/2026 | 4.45p | 4.45p | 4.37p | 4.45p | 0 |
| 14/10/2026 | 4.45p | 4.45p | 4.20p | 4.45p | 459 |
| 13/10/2026 | 4.45p | 4.47p | 4.20p | 4.45p | 1937 |
| 12/10/2026 | 4.45p | 4.45p | 4.20p | 4.45p | 73 |
| 09/10/2026 | 4.45p | 4.45p | 4.20p | 4.45p | 25 |
| 08/10/2026 | 4.45p | 4.45p | 4.26p | 4.45p | 100000 |
| 07/10/2026 | 4.80p | 5.00p | 4.30p | 4.45p | 526111 |
| 06/10/2026 | 4.80p | 5.00p | 4.60p | 4.80p | 238964 |
| 05/10/2026 | 4.80p | 4.80p | 4.60p | 4.80p | 123 |
| 02/10/2026 | 4.80p | 4.80p | 4.60p | 4.80p | 250018 |
| 01/10/2026 | 4.80p | 4.80p | 4.60p | 4.80p | 154 |
| 30/09/2026 | 4.80p | 5.00p | 4.80p | 4.80p | 3284 |
| 29/09/2026 | 4.80p | 5.00p | 4.80p | 4.80p | 20 |
| 28/09/2026 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 25/09/2026 | 4.80p | 5.00p | 4.80p | 4.80p | 611 |
| 24/09/2026 | 4.93p | 5.25p | 4.60p | 4.80p | 60829 |
| 23/09/2026 | 4.80p | 5.25p | 4.60p | 4.93p | 574964 |
| 22/09/2026 | 5.15p | 5.36p | 4.71p | 5.15p | 82528 |
| 21/09/2026 | 5.25p | 5.50p | 4.80p | 5.15p | 153072 |
| 18/09/2026 | 5.25p | 5.50p | 4.80p | 5.25p | 368769 |
| 17/09/2026 | 5.25p | 5.25p | 5.13p | 5.25p | 0 |
| 16/09/2026 | 5.25p | 5.25p | 5.00p | 5.25p | 50 |
| 15/09/2026 | 5.25p | 5.25p | 5.00p | 5.25p | 90050 |
| 14/09/2026 | 5.25p | 5.50p | 5.10p | 5.25p | 163336 |
| 11/09/2026 | 5.25p | 5.29p | 5.13p | 5.25p | 17811 |
| 10/09/2026 | 5.25p | 5.50p | 5.00p | 5.25p | 47582 |
| 09/09/2026 | 5.38p | 5.50p | 5.13p | 5.25p | 300170 |
| 08/09/2026 | 5.38p | 5.50p | 5.25p | 5.38p | 12048 |
| 07/09/2026 | 5.38p | 5.50p | 5.25p | 5.38p | 225389 |
| 04/09/2026 | 5.38p | 5.50p | 5.38p | 5.38p | 18 |
| 03/09/2026 | 5.38p | 5.50p | 5.27p | 5.38p | 118873 |
| 02/09/2026 | 5.38p | 5.50p | 5.25p | 5.38p | 78531 |
| 01/09/2026 | 5.38p | 5.50p | 5.25p | 5.38p | 146441 |
| 28/08/2026 | 5.38p | 5.38p | 5.38p | 5.38p | 300000 |
| 27/08/2026 | 5.38p | 5.50p | 5.25p | 5.38p | 13419 |
| 26/08/2026 | 5.38p | 5.38p | 5.25p | 5.38p | 112 |
| 25/08/2026 | 5.48p | 5.50p | 5.25p | 5.38p | 87210 |
| 24/08/2026 | 5.25p | 5.60p | 5.00p | 5.60p | 1758792 |
| 21/08/2026 | 5.25p | 5.30p | 5.25p | 5.25p | 94339 |
| 20/08/2026 | 5.25p | 5.50p | 5.08p | 5.25p | 101238 |
| 19/08/2026 | 5.25p | 5.50p | 5.03p | 5.25p | 118468 |
| 18/08/2026 | 5.05p | 5.40p | 4.80p | 5.25p | 490481 |
| 14/08/2026 | 5.05p | 5.30p | 4.80p | 5.05p | 266930 |
| 13/08/2026 | 5.05p | 5.30p | 5.05p | 5.05p | 308563 |
| 12/08/2026 | 5.13p | 5.25p | 5.05p | 5.05p | 97486 |
| 11/08/2026 | 5.13p | 5.13p | 5.12p | 5.13p | 2224 |
| 10/08/2026 | 5.20p | 5.24p | 5.12p | 5.13p | 120220 |
| 07/08/2026 | 5.25p | 5.50p | 5.00p | 5.20p | 1133325 |
| 06/08/2026 | 5.50p | 5.50p | 4.50p | 5.25p | 1322253 |
| 05/08/2026 | 6.25p | 6.30p | 6.25p | 6.30p | 173304 |
| 04/08/2026 | 6.40p | 6.50p | 6.25p | 6.25p | 716924 |
| 03/08/2026 | 6.05p | 6.50p | 6.00p | 6.30p | 3153495 |
| 31/07/2026 | 6.05p | 6.18p | 6.05p | 6.05p | 12130 |
| 30/07/2026 | 6.05p | 6.20p | 5.96p | 6.05p | 4554 |
| 29/07/2026 | 5.85p | 6.06p | 5.85p | 6.05p | 241252 |
| 28/07/2026 | 5.60p | 5.85p | 5.60p | 5.85p | 50000 |
| 27/07/2026 | 5.60p | 5.70p | 5.50p | 5.60p | 65685 |
| 24/07/2026 | 5.65p | 5.80p | 5.50p | 5.60p | 995306 |
| 23/07/2026 | 5.65p | 5.65p | 5.50p | 5.65p | 45801 |
| 22/07/2026 | 5.65p | 5.80p | 5.50p | 5.65p | 100924 |
| 21/07/2026 | 5.65p | 5.80p | 5.50p | 5.65p | 397 |
| 20/07/2026 | 5.65p | 5.80p | 5.50p | 5.65p | 87006 |
| 17/07/2026 | 5.65p | 5.80p | 5.50p | 5.65p | 49203 |
| 16/07/2026 | 5.65p | 5.80p | 5.51p | 5.65p | 171522 |
| 15/07/2026 | 5.65p | 5.65p | 5.50p | 5.65p | 17845 |
| 14/07/2026 | 5.65p | 5.80p | 5.50p | 5.65p | 112758 |
| 13/07/2026 | 5.65p | 5.65p | 5.50p | 5.65p | 153 |
| 10/07/2026 | 5.65p | 5.65p | 5.60p | 5.65p | 0 |
| 09/07/2026 | 5.55p | 5.80p | 5.50p | 5.65p | 197238 |
| 08/07/2026 | 5.35p | 5.80p | 5.35p | 5.55p | 884115 |
| 07/07/2026 | 5.15p | 5.50p | 5.00p | 5.35p | 2291645 |
| 06/07/2026 | 5.10p | 5.30p | 5.00p | 5.15p | 81535 |
| 03/07/2026 | 5.10p | 5.20p | 5.00p | 5.10p | 426 |
| 02/07/2026 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 01/07/2026 | 5.10p | 5.10p | 5.05p | 5.10p | 25000 |
| 30/06/2026 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 29/06/2026 | 5.10p | 5.20p | 5.00p | 5.10p | 596 |
| 26/06/2026 | 5.10p | 5.20p | 5.00p | 5.10p | 814 |
| 25/06/2026 | 5.10p | 5.20p | 5.00p | 5.10p | 3460 |
| 24/06/2026 | 5.10p | 5.10p | 5.05p | 5.10p | 5000 |
| 23/06/2026 | 5.10p | 5.20p | 5.10p | 5.10p | 12520 |
| 22/06/2026 | 5.10p | 5.20p | 5.00p | 5.10p | 623 |
| 19/06/2026 | 5.00p | 5.20p | 4.90p | 5.10p | 497865 |
| 18/06/2026 | 5.00p | 5.20p | 4.80p | 5.00p | 255302 |
| 17/06/2026 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/06/2026 | 5.00p | 5.20p | 5.00p | 5.00p | 365 |
| 15/06/2026 | 4.95p | 5.20p | 4.80p | 5.00p | 156536 |
| 12/06/2026 | 4.80p | 5.30p | 4.80p | 4.95p | 667990 |
| 11/06/2026 | 4.75p | 5.00p | 4.58p | 4.80p | 408894 |
| 10/06/2026 | 4.35p | 4.80p | 4.20p | 4.75p | 569239 |
| 09/06/2026 | 4.35p | 4.50p | 4.25p | 4.35p | 100853 |
| 08/06/2026 | 4.15p | 4.50p | 4.15p | 4.35p | 1944647 |
| 05/06/2026 | 4.15p | 4.40p | 4.15p | 4.15p | 4 |
| 04/06/2026 | 4.15p | 4.40p | 3.90p | 4.15p | 50786 |
| 03/06/2026 | 4.15p | 4.15p | 3.90p | 4.15p | 1990 |
| 02/06/2026 | 4.35p | 4.50p | 4.15p | 4.15p | 115281 |
| 01/06/2026 | 4.35p | 4.50p | 4.35p | 4.35p | 605 |
| 29/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 337 |
| 28/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 101 |
| 27/05/2026 | 4.35p | 4.50p | 4.35p | 4.35p | 678 |
| 26/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 2021 |
| 22/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 400 |
| 21/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 108 |
| 20/05/2026 | 4.35p | 4.43p | 4.35p | 4.35p | 0 |
| 18/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 73 |
| 15/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 12500 |
| 14/05/2026 | 4.35p | 4.50p | 4.35p | 4.35p | 56 |
| 13/05/2026 | 4.35p | 4.50p | 4.35p | 4.35p | 29 |
| 12/05/2026 | 4.35p | 4.43p | 4.35p | 4.35p | 0 |
| 11/05/2026 | 4.35p | 4.43p | 4.27p | 4.35p | 39932 |
| 08/05/2026 | 4.35p | 4.40p | 4.20p | 4.35p | 4668 |
| 07/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 608 |
| 06/05/2026 | 4.35p | 4.43p | 4.27p | 4.35p | 20000 |
| 05/05/2026 | 4.35p | 4.43p | 4.20p | 4.35p | 1440 |
| 01/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 1482 |
| 30/04/2026 | 4.35p | 4.50p | 4.35p | 4.35p | 31 |
| 29/04/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 106 |
| 28/04/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 35068 |
| 27/04/2026 | 4.35p | 4.43p | 4.35p | 4.35p | 0 |
| 24/04/2026 | 4.35p | 4.43p | 4.35p | 4.35p | 11273 |
| 23/04/2026 | 4.35p | 4.50p | 4.31p | 4.35p | 266158 |
| 22/04/2026 | 4.35p | 4.43p | 4.35p | 4.35p | 0 |
| 20/04/2026 | 4.35p | 4.49p | 4.35p | 4.35p | 11125 |
| 17/04/2026 | 4.25p | 4.50p | 4.25p | 4.35p | 447985 |
| 16/04/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 77 |
| 15/04/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 1622 |
| 14/04/2026 | 4.00p | 4.50p | 4.00p | 4.25p | 28 |
| 13/04/2026 | 4.25p | 4.50p | 4.25p | 4.25p | 4306 |
| 10/04/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 625 |
| 09/04/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 32943 |
| 08/04/2026 | 4.15p | 4.50p | 4.15p | 4.25p | 70568 |
| 07/04/2026 | 4.15p | 4.50p | 4.15p | 4.15p | 1339 |
| 02/04/2026 | 3.90p | 4.50p | 3.85p | 4.15p | 107292 |
| 01/04/2026 | 3.90p | 4.00p | 3.90p | 3.90p | 169735 |
| 31/03/2026 | 4.25p | 4.25p | 3.82p | 3.90p | 379062 |
| 30/03/2026 | 4.25p | 4.40p | 4.01p | 4.25p | 22688 |
| 27/03/2026 | 4.25p | 4.50p | 4.01p | 4.25p | 112647 |
| 26/03/2026 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 25/03/2026 | 4.25p | 4.40p | 4.00p | 4.25p | 5024 |
| 24/03/2026 | 4.25p | 4.40p | 4.00p | 4.25p | 213941 |
| 23/03/2026 | 4.25p | 4.40p | 4.00p | 4.25p | 1869 |
| 20/03/2026 | 4.25p | 4.40p | 4.00p | 4.25p | 12148 |
| 19/03/2026 | 4.25p | 4.30p | 4.25p | 4.25p | 0 |
| 18/03/2026 | 4.25p | 4.30p | 4.25p | 4.25p | 0 |
| 17/03/2026 | 4.25p | 4.30p | 3.85p | 4.25p | 40999 |
| 16/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 97369 |
| 13/03/2026 | 4.25p | 4.50p | 4.13p | 4.25p | 140999 |
| 12/03/2026 | 4.25p | 4.25p | 4.00p | 4.25p | 20906 |
| 11/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 45709 |
| 10/03/2026 | 4.25p | 4.25p | 4.00p | 4.25p | 4 |
| 09/03/2026 | 4.25p | 4.25p | 4.20p | 4.25p | 0 |
| 06/03/2026 | 4.25p | 4.38p | 4.00p | 4.25p | 5005 |
| 05/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 176 |
| 04/03/2026 | 4.25p | 4.50p | 4.20p | 4.25p | 100 |
| 03/03/2026 | 4.25p | 4.25p | 4.00p | 4.25p | 10 |
| 02/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 45491 |
| 27/02/2026 | 4.25p | 4.50p | 4.25p | 4.25p | 21 |
| 26/02/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 56449 |
| 25/02/2026 | 4.25p | 4.50p | 4.25p | 4.25p | 57795 |
| 24/02/2026 | 4.25p | 4.50p | 4.25p | 4.25p | 117 |
| 23/02/2026 | 4.25p | 4.25p | 4.20p | 4.25p | 0 |
| 20/02/2026 | 4.25p | 4.25p | 4.25p | 4.25p | 8474 |
| 19/02/2026 | 4.40p | 4.50p | 4.25p | 4.25p | 70475 |
| 18/02/2026 | 4.40p | 4.45p | 4.40p | 4.40p | 24000 |
| 17/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 58866 |
| 16/02/2026 | 4.40p | 4.40p | 4.30p | 4.40p | 15000 |
| 13/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 508 |
| 12/02/2026 | 4.40p | 4.40p | 4.30p | 4.40p | 4 |
| 11/02/2026 | 4.40p | 4.48p | 4.40p | 4.40p | 15052 |
| 10/02/2026 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 09/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 74634 |
| 06/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 31125 |
| 05/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 24230 |
| 04/02/2026 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 03/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 561 |
| 02/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 1181 |
| 30/01/2026 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 29/01/2026 | 4.40p | 4.47p | 4.40p | 4.40p | 40000 |
| 28/01/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 32327 |
*Close Price adjusted for both dividends and splits