DigitalBox (DBOX) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DigitalBox

Date Open High Low Close* Volume
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
26/01/2018 43.00p 43.00p 43.00p 43.00p 0
25/01/2018 43.00p 43.00p 43.00p 43.00p 0
24/01/2018 43.00p 43.00p 43.00p 43.00p 0
23/01/2018 43.00p 43.00p 43.00p 43.00p 0
22/01/2018 43.00p 43.00p 43.00p 43.00p 0
19/01/2018 43.00p 43.00p 43.00p 43.00p 0
18/01/2018 43.00p 43.00p 43.00p 43.00p 0
17/01/2018 43.00p 43.00p 43.00p 43.00p 0
16/01/2018 43.00p 43.00p 43.00p 43.00p 0
15/01/2018 43.00p 43.00p 43.00p 43.00p 0
12/01/2018 43.00p 43.00p 43.00p 43.00p 0
11/01/2018 43.00p 43.00p 43.00p 43.00p 0
10/01/2018 43.00p 43.00p 43.00p 43.00p 0
09/01/2018 43.00p 43.00p 43.00p 43.00p 0
08/01/2018 43.00p 43.00p 43.00p 43.00p 0
05/01/2018 43.00p 43.00p 43.00p 43.00p 0
04/01/2018 43.00p 43.00p 43.00p 43.00p 0
03/01/2018 43.00p 43.00p 43.00p 43.00p 0
02/01/2018 43.00p 43.00p 43.00p 43.00p 0
29/12/2017 43.00p 43.00p 43.00p 43.00p 0
28/12/2017 43.00p 43.00p 43.00p 43.00p 0
27/12/2017 43.00p 43.00p 43.00p 43.00p 0
22/12/2017 43.00p 43.00p 43.00p 43.00p 0
21/12/2017 43.00p 43.00p 43.00p 43.00p 0
20/12/2017 43.00p 43.00p 43.00p 43.00p 0
19/12/2017 43.00p 43.00p 43.00p 43.00p 0
18/12/2017 43.00p 43.00p 43.00p 43.00p 0
15/12/2017 43.00p 43.00p 43.00p 43.00p 0
14/12/2017 43.00p 43.00p 43.00p 43.00p 0
13/12/2017 43.00p 43.00p 43.00p 43.00p 0
12/12/2017 43.00p 43.00p 43.00p 43.00p 0
11/12/2017 43.00p 43.00p 43.00p 43.00p 0
08/12/2017 43.00p 43.00p 43.00p 43.00p 0
07/12/2017 43.00p 43.00p 43.00p 43.00p 0
06/12/2017 43.00p 43.00p 43.00p 43.00p 0
05/12/2017 43.00p 43.00p 43.00p 43.00p 0
04/12/2017 43.00p 43.00p 43.00p 43.00p 0
01/12/2017 43.00p 43.00p 43.00p 43.00p 0
30/11/2017 43.00p 43.00p 43.00p 43.00p 0
29/11/2017 43.00p 43.00p 43.00p 43.00p 0
28/11/2017 43.00p 43.00p 43.00p 43.00p 0
27/11/2017 43.00p 43.00p 43.00p 43.00p 0
24/11/2017 43.00p 43.00p 43.00p 43.00p 0
23/11/2017 43.00p 43.00p 43.00p 43.00p 0
22/11/2017 43.00p 43.00p 43.00p 43.00p 0
21/11/2017 43.00p 43.00p 43.00p 43.00p 0
20/11/2017 43.00p 43.00p 43.00p 43.00p 0
17/11/2017 43.00p 43.00p 43.00p 43.00p 0
16/11/2017 43.00p 43.00p 43.00p 43.00p 0
15/11/2017 43.00p 43.00p 43.00p 43.00p 0
14/11/2017 43.00p 43.00p 43.00p 43.00p 0
13/11/2017 43.00p 43.00p 43.00p 43.00p 0
10/11/2017 43.00p 43.00p 43.00p 43.00p 0
09/11/2017 43.00p 43.00p 43.00p 43.00p 0
08/11/2017 43.00p 43.00p 43.00p 43.00p 0
07/11/2017 43.00p 43.00p 43.00p 43.00p 0
06/11/2017 43.00p 43.00p 43.00p 43.00p 0
03/11/2017 43.00p 43.00p 43.00p 43.00p 0
02/11/2017 43.00p 43.00p 43.00p 43.00p 0
01/11/2017 43.00p 43.00p 43.00p 43.00p 0
31/10/2017 43.00p 43.00p 43.00p 43.00p 0
30/10/2017 43.00p 43.00p 43.00p 43.00p 0
27/10/2017 43.00p 43.00p 43.00p 43.00p 0
26/10/2017 43.00p 43.00p 43.00p 43.00p 0
25/10/2017 43.00p 43.00p 43.00p 43.00p 0
24/10/2017 43.00p 43.00p 43.00p 43.00p 0
23/10/2017 43.00p 43.00p 43.00p 43.00p 0
20/10/2017 43.00p 43.00p 43.00p 43.00p 0
19/10/2017 43.00p 43.00p 43.00p 43.00p 0
18/10/2017 43.00p 43.00p 43.00p 43.00p 0
17/10/2017 43.00p 43.00p 43.00p 43.00p 0
16/10/2017 43.00p 43.00p 43.00p 43.00p 0
13/10/2017 43.00p 43.00p 43.00p 43.00p 0
12/10/2017 43.00p 43.00p 43.00p 43.00p 0
11/10/2017 43.00p 43.00p 43.00p 43.00p 0
10/10/2017 43.00p 43.00p 43.00p 43.00p 0
09/10/2017 43.00p 43.00p 43.00p 43.00p 0
06/10/2017 43.00p 43.00p 43.00p 43.00p 0
05/10/2017 43.00p 43.00p 43.00p 43.00p 0
04/10/2017 43.00p 43.00p 43.00p 43.00p 0
03/10/2017 43.00p 43.00p 43.00p 43.00p 0
02/10/2017 43.00p 43.00p 43.00p 43.00p 0
29/09/2017 43.00p 43.00p 43.00p 43.00p 0
28/09/2017 43.00p 43.00p 43.00p 43.00p 0
27/09/2017 43.00p 43.00p 43.00p 43.00p 0
26/09/2017 43.00p 43.00p 43.00p 43.00p 0
25/09/2017 43.00p 43.00p 43.00p 43.00p 0
22/09/2017 43.00p 43.00p 43.00p 43.00p 0
21/09/2017 43.00p 43.00p 43.00p 43.00p 0
20/09/2017 43.00p 43.00p 43.00p 43.00p 0
19/09/2017 43.00p 43.00p 43.00p 43.00p 0
18/09/2017 43.00p 43.00p 43.00p 43.00p 0
15/09/2017 43.00p 43.00p 43.00p 43.00p 0
14/09/2017 43.00p 43.00p 43.00p 43.00p 0
13/09/2017 43.00p 43.00p 43.00p 43.00p 0
12/09/2017 43.00p 43.00p 43.00p 43.00p 0
11/09/2017 43.00p 43.00p 43.00p 43.00p 0
08/09/2017 43.00p 43.00p 43.00p 43.00p 0
07/09/2017 43.00p 43.00p 43.00p 43.00p 75828
06/09/2017 43.00p 43.00p 43.00p 43.00p 16221
05/09/2017 44.00p 50.00p 42.00p 43.00p 4813
04/09/2017 45.00p 50.00p 43.00p 45.00p 3445
01/09/2017 45.00p 45.00p 43.00p 45.00p 2316
31/08/2017 45.00p 45.00p 45.00p 45.00p 7926
30/08/2017 45.00p 45.00p 45.00p 45.00p 4340
29/08/2017 43.00p 45.00p 45.00p 45.00p 180213
25/08/2017 45.00p 45.00p 45.00p 45.00p 5228
24/08/2017 45.00p 45.00p 45.00p 45.00p 25314
23/08/2017 44.00p 45.00p 44.00p 45.00p 10272
22/08/2017 44.00p 44.00p 44.00p 44.00p 26413
21/08/2017 44.00p 44.00p 44.00p 44.00p 3701
18/08/2017 44.00p 44.00p 44.00p 44.00p 8245
17/08/2017 44.00p 44.00p 44.00p 44.00p 5103
16/08/2017 44.00p 44.00p 42.00p 44.00p 9341
15/08/2017 47.00p 47.00p 44.00p 44.00p 9084
14/08/2017 47.00p 47.00p 47.00p 47.00p 7401
11/08/2017 47.00p 47.00p 47.00p 47.00p 2409
10/08/2017 47.00p 47.00p 47.00p 47.00p 633
09/08/2017 47.00p 47.00p 47.00p 47.00p 2392
08/08/2017 51.00p 51.00p 47.00p 47.00p 36609
07/08/2017 47.00p 51.00p 47.00p 51.00p 104626
04/08/2017 43.00p 47.00p 43.00p 47.00p 60932
03/08/2017 39.00p 43.00p 39.00p 43.00p 36469
02/08/2017 41.00p 41.00p 38.00p 39.00p 24109
01/08/2017 41.00p 43.00p 41.00p 41.00p 58373
31/07/2017 45.00p 45.00p 43.00p 43.00p 38387
28/07/2017 45.00p 45.00p 45.00p 45.00p 27600
27/07/2017 45.00p 45.00p 45.00p 45.00p 8422
26/07/2017 45.50p 45.50p 45.00p 45.00p 9370
25/07/2017 45.50p 45.50p 45.50p 45.50p 23316
24/07/2017 45.50p 45.50p 45.50p 45.50p 2918
21/07/2017 45.50p 47.50p 45.50p 45.50p 13222
20/07/2017 45.50p 45.50p 45.50p 45.50p 35821
19/07/2017 46.50p 46.50p 45.00p 45.50p 88180
18/07/2017 57.00p 57.00p 44.50p 46.50p 115304

*Close Price adjusted for both dividends and splits