DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
17/07/2017 61.00p 61.00p 57.00p 57.00p 6371
14/07/2017 61.00p 61.00p 61.00p 61.00p 4236
13/07/2017 61.00p 61.00p 61.00p 61.00p 7747
12/07/2017 61.00p 61.00p 61.00p 61.00p 7398
11/07/2017 58.00p 65.00p 58.00p 61.00p 48199
10/07/2017 53.00p 58.00p 53.00p 58.00p 33632
07/07/2017 53.00p 53.00p 53.00p 53.00p 1476
06/07/2017 53.00p 53.00p 53.00p 53.00p 5279
05/07/2017 53.00p 53.00p 53.00p 53.00p 1376
04/07/2017 53.00p 53.00p 53.00p 53.00p 14921
03/07/2017 55.00p 55.00p 53.00p 53.00p 4962
30/06/2017 55.00p 55.00p 55.00p 55.00p 7078
29/06/2017 58.00p 60.00p 55.00p 55.00p 5821
28/06/2017 62.00p 62.00p 60.00p 60.00p 3659
27/06/2017 62.00p 62.00p 62.00p 62.00p 3211
26/06/2017 65.00p 65.00p 62.00p 62.00p 10488
23/06/2017 63.00p 65.00p 63.00p 65.00p 3080
22/06/2017 63.00p 63.00p 63.00p 63.00p 0
21/06/2017 57.00p 63.00p 57.00p 63.00p 0
20/06/2017 66.00p 66.00p 50.00p 57.00p 0
19/06/2017 57.00p 66.00p 57.00p 66.00p 0
16/06/2017 55.00p 57.60p 46.00p 57.00p 14767
15/06/2017 51.00p 57.60p 49.60p 55.00p 15283
14/06/2017 51.00p 51.00p 43.00p 48.00p 16506
13/06/2017 51.00p 52.80p 46.00p 51.00p 9585
12/06/2017 53.00p 53.20p 50.00p 51.00p 1441
09/06/2017 53.00p 54.00p 50.00p 53.00p 3211
08/06/2017 53.00p 55.00p 50.00p 53.00p 7657
07/06/2017 53.00p 56.00p 52.00p 53.00p -13016
06/06/2017 60.00p 60.00p 52.00p 54.00p 11941
05/06/2017 62.00p 64.00p 56.40p 61.00p 18854
02/06/2017 70.00p 70.00p 58.00p 62.00p 59182
01/06/2017 63.00p 76.00p 59.00p 70.00p 80117
31/05/2017 55.00p 64.00p 55.00p 63.00p 22230
30/05/2017 65.00p 65.00p 54.00p 55.00p 14129
26/05/2017 65.00p 65.00p 65.00p 65.00p 0
25/05/2017 65.00p 65.00p 60.00p 65.00p 4853
24/05/2017 65.00p 67.00p 60.00p 65.00p 2087
23/05/2017 65.00p 67.54p 65.00p 65.00p 3107
22/05/2017 70.00p 70.00p 59.60p 65.00p 11119
19/05/2017 60.50p 78.00p 60.50p 70.00p 27997
18/05/2017 55.00p 66.00p 53.00p 60.50p 52174
17/05/2017 55.00p 58.00p 50.00p 55.00p 5032
16/05/2017 55.00p 56.00p 50.00p 55.00p 544
15/05/2017 55.00p 55.00p 52.40p 55.00p 1500
12/05/2017 55.00p 59.60p 50.00p 55.00p 5176
11/05/2017 55.00p 55.00p 52.40p 55.00p 8704
10/05/2017 55.00p 60.00p 52.00p 55.00p 14242
09/05/2017 62.50p 62.50p 60.00p 62.50p 2462
08/05/2017 62.50p 80.00p 62.50p 62.50p 1286
05/05/2017 62.50p 62.50p 54.00p 62.50p 22604
04/05/2017 65.00p 65.00p 60.00p 62.50p 12802
03/05/2017 65.00p 65.00p 60.00p 65.00p 1250
02/05/2017 65.00p 65.20p 60.00p 65.00p 959
28/04/2017 65.00p 70.00p 62.00p 65.00p 49858
27/04/2017 75.00p 75.00p 65.00p 65.00p 17782
26/04/2017 75.00p 75.00p 68.00p 75.00p 2673
25/04/2017 75.00p 75.00p 71.60p 75.00p 1800
24/04/2017 75.00p 75.00p 68.80p 75.00p 46475
21/04/2017 75.00p 75.00p 70.20p 75.00p 557
20/04/2017 75.00p 75.00p 70.00p 75.00p 6634
19/04/2017 70.00p 80.00p 67.20p 75.00p 88430
18/04/2017 75.00p 75.00p 66.00p 70.00p 25391
13/04/2017 75.00p 75.00p 67.00p 75.00p 16655
12/04/2017 65.00p 75.40p 65.00p 75.00p 44340

*Close Price adjusted for both dividends and splits