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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
DigitalBox (DBOX) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 31/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/09/2018 | 12.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/09/2018 | 12.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/09/2018 | 12.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/09/2018 | 12.00p | 17.00p | 11.10p | 14.00p | 581712 |
| 06/09/2018 | 13.00p | 13.00p | 10.42p | 12.00p | 248754 |
| 05/09/2018 | 14.50p | 14.50p | 11.42p | 13.00p | 304868 |
| 04/09/2018 | 14.00p | 15.25p | 12.00p | 14.50p | 117663 |
| 03/09/2018 | 13.50p | 15.00p | 13.00p | 14.00p | 91518 |
| 31/08/2018 | 14.50p | 14.80p | 13.00p | 14.00p | 212155 |
| 30/08/2018 | 16.00p | 16.00p | 14.30p | 14.50p | 160867 |
| 29/08/2018 | 16.00p | 16.60p | 15.25p | 16.00p | 2503 |
| 28/08/2018 | 16.00p | 16.60p | 14.62p | 16.00p | 53350 |
| 24/08/2018 | 16.00p | 16.00p | 15.20p | 16.00p | 28238 |
| 23/08/2018 | 16.00p | 16.34p | 15.30p | 16.00p | 15674 |
| 22/08/2018 | 15.50p | 16.34p | 15.03p | 16.00p | 42131 |
| 21/08/2018 | 16.50p | 16.50p | 15.50p | 15.50p | 44245 |
| 20/08/2018 | 17.50p | 17.50p | 16.00p | 16.50p | 64548 |
| 17/08/2018 | 19.00p | 19.00p | 17.00p | 17.50p | 6342 |
| 16/08/2018 | 18.50p | 19.30p | 17.00p | 19.00p | 65673 |
| 15/08/2018 | 19.00p | 19.00p | 17.30p | 18.50p | 13028 |
| 14/08/2018 | 19.00p | 20.00p | 18.00p | 19.00p | 23472 |
| 13/08/2018 | 20.00p | 20.00p | 18.00p | 19.00p | 11560 |
| 10/08/2018 | 16.00p | 22.40p | 16.00p | 20.00p | 440473 |
| 09/08/2018 | 17.50p | 17.50p | 15.63p | 16.00p | 141607 |
| 08/08/2018 | 16.00p | 17.00p | 15.63p | 17.00p | 112375 |
| 07/08/2018 | 16.00p | 16.20p | 15.63p | 16.00p | 24024 |
| 06/08/2018 | 16.00p | 16.50p | 15.72p | 16.00p | 27529 |
| 03/08/2018 | 18.50p | 18.50p | 15.00p | 16.00p | 247100 |
| 02/08/2018 | 17.50p | 18.50p | 17.00p | 18.50p | 18375 |
| 01/08/2018 | 18.00p | 18.00p | 17.00p | 17.50p | 5773 |
| 31/07/2018 | 18.00p | 18.60p | 17.33p | 18.00p | 34433 |
| 30/07/2018 | 20.00p | 20.00p | 18.00p | 18.50p | 183115 |
| 27/07/2018 | 19.50p | 21.34p | 18.75p | 20.00p | 195625 |
| 26/07/2018 | 17.50p | 21.68p | 17.15p | 19.50p | 648864 |
| 25/07/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 127288 |
| 24/07/2018 | 17.00p | 17.90p | 17.00p | 17.50p | 224826 |
| 23/07/2018 | 14.00p | 19.00p | 13.94p | 17.00p | 561472 |
| 20/07/2018 | 14.00p | 14.00p | 13.20p | 14.00p | 37456 |
| 19/07/2018 | 13.50p | 14.00p | 13.20p | 14.00p | 136146 |
| 18/07/2018 | 13.50p | 14.00p | 13.05p | 13.50p | 71402 |
| 17/07/2018 | 15.00p | 15.00p | 13.00p | 13.50p | 178862 |
| 16/07/2018 | 15.00p | 15.20p | 14.00p | 15.00p | 2586 |
| 13/07/2018 | 15.00p | 15.40p | 14.00p | 15.00p | 23500 |
| 12/07/2018 | 15.00p | 15.60p | 15.00p | 15.00p | 3030 |
| 11/07/2018 | 14.50p | 15.80p | 14.10p | 15.00p | 45378 |
| 10/07/2018 | 14.00p | 15.00p | 14.00p | 14.50p | 106325 |
| 09/07/2018 | 14.00p | 14.80p | 14.00p | 14.00p | 12045 |
| 06/07/2018 | 15.50p | 15.58p | 13.60p | 14.00p | 126642 |
| 05/07/2018 | 15.00p | 16.00p | 14.42p | 15.50p | 108293 |
| 04/07/2018 | 15.00p | 15.00p | 14.10p | 15.00p | 105819 |
| 03/07/2018 | 15.00p | 15.70p | 14.10p | 15.00p | 74034 |
| 02/07/2018 | 16.00p | 16.50p | 14.60p | 15.00p | 92544 |
| 29/06/2018 | 16.50p | 16.98p | 14.20p | 16.00p | 193156 |
| 28/06/2018 | 17.50p | 17.78p | 16.20p | 16.50p | 54413 |
| 27/06/2018 | 20.50p | 20.78p | 16.50p | 17.50p | 357656 |
| 26/06/2018 | 19.00p | 22.40p | 19.00p | 20.50p | 687263 |
| 25/06/2018 | 19.00p | 19.00p | 18.00p | 19.00p | 41125 |
| 22/06/2018 | 19.00p | 20.00p | 18.16p | 19.00p | 85272 |
| 21/06/2018 | 17.50p | 20.00p | 17.50p | 19.00p | 79754 |
| 20/06/2018 | 20.00p | 20.00p | 17.50p | 17.50p | 4562 |
| 19/06/2018 | 17.50p | 18.00p | 17.50p | 17.50p | 15269 |
| 18/06/2018 | 18.00p | 18.00p | 17.35p | 17.50p | 26915 |
| 15/06/2018 | 19.50p | 19.50p | 17.30p | 18.00p | 80009 |
| 14/06/2018 | 19.50p | 20.00p | 19.00p | 19.50p | 63288 |
| 13/06/2018 | 20.00p | 20.26p | 19.50p | 19.50p | 42567 |
| 12/06/2018 | 19.50p | 20.28p | 19.50p | 20.00p | 80783 |
| 11/06/2018 | 20.50p | 21.00p | 19.50p | 19.50p | 59754 |
| 08/06/2018 | 20.50p | 21.00p | 20.20p | 20.50p | 107638 |
| 07/06/2018 | 20.50p | 24.00p | 20.50p | 20.50p | 105433 |
| 06/06/2018 | 20.50p | 21.70p | 20.50p | 20.50p | 67572 |
| 05/06/2018 | 21.00p | 22.00p | 20.00p | 20.50p | 196728 |
| 04/06/2018 | 21.50p | 21.88p | 20.20p | 21.00p | 32103 |
| 01/06/2018 | 22.00p | 25.22p | 21.50p | 21.50p | 273752 |
| 31/05/2018 | 22.00p | 22.80p | 20.80p | 22.00p | 150695 |
| 30/05/2018 | 21.50p | 23.38p | 20.63p | 22.00p | 170598 |
| 29/05/2018 | 24.00p | 24.48p | 20.60p | 21.50p | 121708 |
| 25/05/2018 | 26.50p | 26.60p | 22.30p | 24.00p | 405552 |
| 24/05/2018 | 22.00p | 29.40p | 21.00p | 26.50p | 580523 |
| 23/05/2018 | 26.00p | 27.00p | 21.85p | 22.50p | 1190159 |
| 22/05/2018 | 34.00p | 34.00p | 24.00p | 26.00p | 856423 |
| 21/05/2018 | 37.00p | 39.50p | 29.60p | 33.50p | 331750 |
| 18/05/2018 | 30.00p | 36.80p | 24.00p | 35.00p | 1148982 |
| 17/05/2018 | 24.00p | 36.40p | 23.40p | 30.00p | 1134347 |
| 16/05/2018 | 23.00p | 28.00p | 20.00p | 24.00p | 385799 |
| 15/05/2018 | 22.00p | 29.60p | 22.00p | 23.00p | 726444 |
| 14/05/2018 | 23.00p | 23.40p | 21.20p | 22.00p | 177106 |
| 11/05/2018 | 23.00p | 26.00p | 20.40p | 23.00p | 513530 |
| 10/05/2018 | 23.00p | 24.80p | 22.60p | 23.00p | 48137 |
| 09/05/2018 | 23.00p | 23.80p | 22.60p | 23.00p | 56400 |
| 08/05/2018 | 23.00p | 24.00p | 22.60p | 23.00p | 129956 |
| 04/05/2018 | 23.00p | 24.00p | 21.40p | 23.00p | 55733 |
| 03/05/2018 | 24.00p | 24.20p | 22.00p | 23.00p | 108507 |
| 02/05/2018 | 23.00p | 25.40p | 22.38p | 24.00p | 127495 |
| 01/05/2018 | 23.00p | 25.40p | 20.60p | 23.00p | 256327 |
| 30/04/2018 | 24.00p | 24.40p | 22.00p | 23.00p | 99999 |
| 27/04/2018 | 23.00p | 28.00p | 23.00p | 23.00p | 427467 |
| 26/04/2018 | 26.00p | 26.00p | 22.00p | 23.00p | 175528 |
| 25/04/2018 | 24.00p | 28.00p | 20.00p | 26.00p | 121365 |
| 24/04/2018 | 24.00p | 24.00p | 22.00p | 24.00p | 9 |
| 23/04/2018 | 24.00p | 26.00p | 22.00p | 24.00p | 7289 |
| 20/04/2018 | 22.00p | 26.00p | 20.00p | 24.00p | 21802 |
| 19/04/2018 | 20.00p | 24.00p | 20.00p | 22.00p | 24326 |
| 18/04/2018 | 20.00p | 20.00p | 18.20p | 20.00p | 667 |
| 17/04/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/04/2018 | 20.00p | 22.00p | 20.00p | 20.00p | 5000 |
| 13/04/2018 | 20.00p | 21.00p | 18.00p | 20.00p | 14268 |
| 12/04/2018 | 20.00p | 21.00p | 18.00p | 20.00p | 1298 |
| 11/04/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/04/2018 | 20.00p | 20.00p | 18.00p | 20.00p | 5832 |
| 09/04/2018 | 20.00p | 20.00p | 18.00p | 20.00p | 4 |
| 06/04/2018 | 20.00p | 20.00p | 18.00p | 20.00p | 19161 |
| 05/04/2018 | 21.00p | 21.60p | 18.00p | 20.00p | 31305 |
| 04/04/2018 | 21.00p | 22.00p | 21.00p | 21.00p | 8791 |
| 03/04/2018 | 23.00p | 23.00p | 20.00p | 21.00p | 23025 |
| 29/03/2018 | 23.00p | 23.00p | 22.80p | 23.00p | 386 |
| 28/03/2018 | 23.00p | 24.00p | 22.00p | 23.00p | 7039 |
| 27/03/2018 | 25.00p | 25.00p | 22.00p | 23.00p | 6807 |
| 26/03/2018 | 25.00p | 25.00p | 24.80p | 25.00p | 190 |
| 23/03/2018 | 25.00p | 25.00p | 24.20p | 25.00p | 25466 |
| 22/03/2018 | 25.00p | 26.00p | 24.00p | 25.00p | 38725 |
| 21/03/2018 | 25.00p | 26.00p | 22.00p | 25.00p | 30281 |
| 20/03/2018 | 27.00p | 27.00p | 24.20p | 25.00p | 18979 |
| 19/03/2018 | 31.00p | 31.40p | 24.00p | 27.00p | 119321 |
| 16/03/2018 | 21.00p | 34.00p | 20.00p | 31.00p | 417903 |
| 15/03/2018 | 20.00p | 22.00p | 17.80p | 21.00p | 98161 |
| 14/03/2018 | 20.00p | 20.00p | 19.40p | 20.00p | 10790 |
| 13/03/2018 | 20.00p | 20.00p | 19.20p | 20.00p | 47807 |
| 12/03/2018 | 21.50p | 21.70p | 19.40p | 20.00p | 160406 |
| 09/03/2018 | 27.00p | 27.00p | 10.00p | 21.50p | 704048 |
| 08/03/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 07/03/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 06/03/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 05/03/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 02/03/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 01/03/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 28/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 27/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 26/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 23/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 22/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 21/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 20/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 19/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 16/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 15/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 14/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 13/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 12/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 09/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 08/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 07/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 06/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 05/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 02/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 01/02/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 31/01/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 30/01/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 29/01/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
*Close Price adjusted for both dividends and splits