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:
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Buy Wheaton Precious Metals Corp.NPV (CDI) (WPM) by Berenberg
- Buy Yellow Cake (YCA) by Berenberg
- Hold Hochschild Mining (HOC) by Berenberg
- Buy Pan African Resources (PAF) by Berenberg
- Buy Resolute Mining Limited NPV (DI) (RSG) by Berenberg
- Buy Glencore (GLEN) by Berenberg
- Hold Greatland Gold (GGP) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Fresnillo (FRES) by Berenberg
- Sell Anglo American (AAL) by Berenberg
- Hold Central Asia Metals (CAML) by Berenberg
- Buy International Public Partnerships Ltd. (INPP) by Markuz Jaffe in The Telegraph - Questor
- Neutral Travis Perkins (TPK) by UBS
- Buy Alphawave IP Group (AWE) by Jefferies
- Avoid Corero Network Security (CNS) by Steve Moore in ShareProphets
- Avoid Strip Tinning Holdings (STG) by Steve Moore in ShareProphets
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Neutral AJ Bell (AJB) by UBS
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Buy Wheaton Precious Metals Corp.NPV (CDI) (WPM) by Berenberg
- Buy Yellow Cake (YCA) by Berenberg
- Hold Hochschild Mining (HOC) by Berenberg
- Buy Pan African Resources (PAF) by Berenberg
- Buy Resolute Mining Limited NPV (DI) (RSG) by Berenberg
- Buy Glencore (GLEN) by Berenberg
- Hold Greatland Gold (GGP) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Fresnillo (FRES) by Berenberg
- Sell Anglo American (AAL) by Berenberg
- Hold Central Asia Metals (CAML) by Berenberg
- Buy International Public Partnerships Ltd. (INPP) by Markuz Jaffe in The Telegraph - Questor
- Neutral Travis Perkins (TPK) by UBS
- Buy Alphawave IP Group (AWE) by Jefferies
- Avoid Corero Network Security (CNS) by Steve Moore in ShareProphets
- Avoid Strip Tinning Holdings (STG) by Steve Moore in ShareProphets
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Neutral AJ Bell (AJB) by UBS
DigitalBox (DBOX) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/04/2025 | 4.35p | 4.44p | 4.30p | 4.35p | 203193 |
| 01/04/2025 | 4.35p | 4.35p | 4.21p | 4.35p | 187506 |
| 31/03/2025 | 4.35p | 4.35p | 4.32p | 4.35p | 402771 |
| 28/03/2025 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 27/03/2025 | 4.55p | 4.55p | 4.21p | 4.35p | 156951 |
| 26/03/2025 | 4.35p | 4.55p | 4.22p | 4.55p | 250000 |
| 25/03/2025 | 4.55p | 4.83p | 4.20p | 4.35p | 565351 |
| 24/03/2025 | 4.55p | 4.70p | 4.44p | 4.55p | 41709 |
| 21/03/2025 | 4.25p | 4.55p | 4.25p | 4.55p | 244594 |
| 20/03/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 19/03/2025 | 4.30p | 4.30p | 4.10p | 4.30p | 61620 |
| 18/03/2025 | 4.30p | 4.30p | 4.24p | 4.30p | 482 |
| 17/03/2025 | 4.30p | 4.45p | 4.30p | 4.30p | 5348 |
| 14/03/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 13/03/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 12/03/2025 | 4.30p | 4.40p | 4.10p | 4.30p | 25845 |
| 11/03/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 10/03/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 07/03/2025 | 4.30p | 4.30p | 4.10p | 4.30p | 199 |
| 06/03/2025 | 4.30p | 4.30p | 4.23p | 4.30p | 70000 |
| 05/03/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 04/03/2025 | 4.30p | 4.50p | 4.30p | 4.30p | 2111 |
| 03/03/2025 | 4.30p | 4.50p | 4.22p | 4.30p | 47623 |
| 28/02/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 27/02/2025 | 4.30p | 4.30p | 4.10p | 4.30p | 44 |
| 26/02/2025 | 4.30p | 4.50p | 4.30p | 4.30p | 22 |
| 25/02/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 24/02/2025 | 4.30p | 4.50p | 4.30p | 4.30p | 44 |
| 21/02/2025 | 4.30p | 4.30p | 4.22p | 4.30p | 9784 |
| 20/02/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 19/02/2025 | 4.30p | 4.30p | 4.22p | 4.30p | 26 |
| 18/02/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 17/02/2025 | 4.30p | 4.34p | 4.30p | 4.30p | 173652 |
| 14/02/2025 | 4.30p | 4.45p | 4.30p | 4.30p | 98563 |
| 13/02/2025 | 4.30p | 4.37p | 4.20p | 4.30p | 147471 |
| 12/02/2025 | 4.30p | 4.30p | 4.10p | 4.30p | 2815 |
| 11/02/2025 | 4.65p | 4.65p | 4.20p | 4.30p | 102069 |
| 10/02/2025 | 4.65p | 5.00p | 4.40p | 4.65p | 100002 |
| 07/02/2025 | 4.65p | 4.65p | 4.40p | 4.65p | 123539 |
| 06/02/2025 | 4.85p | 4.85p | 4.65p | 4.65p | 120000 |
| 05/02/2025 | 4.85p | 4.85p | 4.72p | 4.85p | 57635 |
| 04/02/2025 | 4.85p | 4.90p | 4.70p | 4.85p | 113346 |
| 03/02/2025 | 4.85p | 4.90p | 4.85p | 4.85p | 0 |
| 31/01/2025 | 4.85p | 4.90p | 4.85p | 4.85p | 0 |
| 30/01/2025 | 4.85p | 4.85p | 4.75p | 4.85p | 1 |
| 29/01/2025 | 4.85p | 4.88p | 4.85p | 4.85p | 100000 |
| 28/01/2025 | 4.50p | 4.90p | 4.35p | 4.85p | 982472 |
| 27/01/2025 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 24/01/2025 | 4.35p | 4.60p | 4.35p | 4.60p | 47655 |
| 23/01/2025 | 4.35p | 4.35p | 4.14p | 4.35p | 0 |
| 22/01/2025 | 5.05p | 5.05p | 3.75p | 4.35p | 20338402 |
| 21/01/2025 | 5.05p | 5.05p | 4.94p | 5.05p | 100000 |
| 20/01/2025 | 5.05p | 5.05p | 4.97p | 5.05p | 30996 |
| 17/01/2025 | 5.05p | 5.05p | 4.60p | 5.05p | 112143 |
| 16/01/2025 | 5.15p | 5.32p | 4.84p | 5.05p | 135000 |
| 15/01/2025 | 5.25p | 5.25p | 4.80p | 5.15p | 68026 |
| 14/01/2025 | 5.25p | 5.25p | 5.00p | 5.25p | 100039 |
| 13/01/2025 | 5.25p | 5.25p | 5.03p | 5.25p | 17158 |
| 10/01/2025 | 5.25p | 5.25p | 5.11p | 5.25p | 15655 |
| 09/01/2025 | 5.25p | 5.50p | 5.17p | 5.25p | 13845 |
| 08/01/2025 | 5.25p | 5.38p | 5.25p | 5.25p | 0 |
| 07/01/2025 | 5.25p | 5.25p | 5.15p | 5.25p | 125000 |
| 06/01/2025 | 5.25p | 5.25p | 5.18p | 5.25p | 70000 |
| 03/01/2025 | 5.25p | 5.25p | 5.00p | 5.25p | 100000 |
| 02/01/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 40725 |
| 31/12/2024 | 4.85p | 5.25p | 4.85p | 5.25p | 480000 |
| 30/12/2024 | 4.85p | 5.00p | 4.77p | 4.85p | 31530 |
| 27/12/2024 | 4.85p | 4.90p | 4.85p | 4.85p | 0 |
| 24/12/2024 | 4.85p | 4.90p | 4.85p | 4.85p | 0 |
| 23/12/2024 | 4.85p | 4.90p | 4.85p | 4.85p | 250743 |
| 20/12/2024 | 4.85p | 4.90p | 4.85p | 4.85p | 45408 |
| 19/12/2024 | 4.85p | 4.85p | 4.71p | 4.85p | 2000 |
| 18/12/2024 | 4.85p | 4.85p | 4.71p | 4.85p | 35062 |
| 17/12/2024 | 4.85p | 4.93p | 4.85p | 4.85p | 0 |
| 16/12/2024 | 4.85p | 4.85p | 4.80p | 4.85p | 100000 |
| 13/12/2024 | 4.85p | 4.93p | 4.85p | 4.85p | 0 |
| 12/12/2024 | 4.85p | 4.85p | 4.71p | 4.85p | 36321 |
| 11/12/2024 | 4.85p | 4.96p | 4.85p | 4.85p | 1837 |
| 10/12/2024 | 4.45p | 5.00p | 4.45p | 4.85p | 133858 |
| 09/12/2024 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 06/12/2024 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 05/12/2024 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 04/12/2024 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 03/12/2024 | 4.25p | 4.25p | 4.03p | 4.25p | 7 |
| 02/12/2024 | 4.25p | 4.25p | 4.03p | 4.25p | 25 |
| 29/11/2024 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 28/11/2024 | 4.25p | 4.25p | 4.02p | 4.25p | 231440 |
| 27/11/2024 | 4.25p | 4.30p | 4.25p | 4.25p | 1302 |
| 26/11/2024 | 4.25p | 4.25p | 4.02p | 4.25p | 2875 |
| 25/11/2024 | 4.25p | 4.25p | 4.02p | 4.25p | 96440 |
| 22/11/2024 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 21/11/2024 | 4.25p | 4.25p | 4.02p | 4.25p | 500 |
| 20/11/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 10524 |
| 19/11/2024 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 18/11/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 51405 |
| 15/11/2024 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 14/11/2024 | 4.25p | 4.25p | 4.02p | 4.25p | 6958 |
| 13/11/2024 | 4.25p | 4.25p | 4.15p | 4.25p | 75000 |
| 12/11/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 11/11/2024 | 4.25p | 4.25p | 4.02p | 4.25p | 40000 |
| 08/11/2024 | 4.25p | 4.25p | 4.01p | 4.25p | 132860 |
| 07/11/2024 | 4.25p | 4.28p | 4.25p | 4.25p | 22057 |
| 06/11/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 05/11/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 90161 |
| 04/11/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 40000 |
| 01/11/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 133 |
| 31/10/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 100000 |
| 30/10/2024 | 4.25p | 4.30p | 4.06p | 4.25p | 241708 |
| 29/10/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 28/10/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 44231 |
| 25/10/2024 | 4.25p | 4.25p | 4.15p | 4.25p | 35961 |
| 24/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 17891 |
| 23/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 10000 |
| 22/10/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 40050 |
| 21/10/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 22 |
| 18/10/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 17/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 1094 |
| 16/10/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 11047 |
| 15/10/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 14/10/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 44 |
| 11/10/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 10/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 14782 |
| 09/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 1725 |
| 08/10/2024 | 4.25p | 4.25p | 4.06p | 4.25p | 176933 |
| 07/10/2024 | 3.50p | 4.45p | 3.50p | 4.25p | 629394 |
| 04/10/2024 | 3.50p | 3.80p | 3.50p | 3.50p | 200158 |
| 03/10/2024 | 3.50p | 3.50p | 3.21p | 3.50p | 363616 |
| 02/10/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/10/2024 | 3.50p | 3.50p | 3.31p | 3.50p | 5000 |
| 30/09/2024 | 3.50p | 3.66p | 3.50p | 3.50p | 192649 |
| 27/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 150000 |
| 26/09/2024 | 3.50p | 3.50p | 3.31p | 3.50p | 47543 |
| 25/09/2024 | 3.50p | 3.67p | 3.50p | 3.50p | 81263 |
| 24/09/2024 | 3.50p | 3.75p | 3.30p | 3.50p | 1258258 |
| 23/09/2024 | 3.50p | 3.50p | 3.35p | 3.35p | 517514 |
| 20/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/09/2024 | 3.50p | 3.50p | 3.32p | 3.50p | 2750 |
| 16/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/09/2024 | 3.50p | 3.50p | 3.32p | 3.50p | 2801 |
| 11/09/2024 | 3.50p | 3.74p | 3.20p | 3.50p | 91 |
| 10/09/2024 | 3.50p | 3.74p | 3.32p | 3.50p | 555 |
| 09/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/09/2024 | 3.50p | 3.50p | 3.32p | 3.50p | 100000 |
| 04/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/08/2024 | 3.50p | 3.70p | 3.50p | 3.50p | 5405 |
| 28/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/08/2024 | 3.50p | 3.74p | 3.50p | 3.50p | 12 |
| 23/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/08/2024 | 3.50p | 3.50p | 3.32p | 3.50p | 17982 |
| 19/08/2024 | 3.50p | 3.50p | 3.20p | 3.50p | 150 |
| 16/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/08/2024 | 3.50p | 3.62p | 3.31p | 3.50p | 302468 |
| 09/08/2024 | 3.65p | 3.65p | 3.50p | 3.50p | 10000 |
| 08/08/2024 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 07/08/2024 | 3.65p | 3.74p | 3.50p | 3.65p | 34 |
| 06/08/2024 | 3.80p | 3.80p | 3.40p | 3.65p | 128085 |
| 05/08/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 02/08/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 01/08/2024 | 3.80p | 3.80p | 3.65p | 3.80p | 1 |
| 31/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 30/07/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 375 |
| 29/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 26/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 25/07/2024 | 3.80p | 3.80p | 3.67p | 3.80p | 120000 |
| 24/07/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 25490 |
| 23/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 22/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 19/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 18/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 17/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 16/07/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 14968 |
| 15/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 12/07/2024 | 3.80p | 3.80p | 3.70p | 3.80p | 35000 |
| 11/07/2024 | 3.80p | 3.80p | 3.74p | 3.80p | 110009 |
| 10/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 09/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 08/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 05/07/2024 | 3.80p | 3.80p | 3.63p | 3.80p | 42547 |
| 04/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 03/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 02/07/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 2000 |
| 01/07/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 7107 |
| 28/06/2024 | 3.80p | 3.80p | 3.77p | 3.80p | 99746 |
| 27/06/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 26/06/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 25/06/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 24/06/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 21/06/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
*Close Price adjusted for both dividends and splits