DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/12/2016 110.00p 110.00p 105.00p 110.00p 0
21/12/2016 110.00p 110.00p 106.00p 110.00p 472
20/12/2016 110.00p 110.00p 110.00p 110.00p 0
19/12/2016 110.00p 110.00p 110.00p 110.00p 0
16/12/2016 110.00p 110.00p 110.00p 110.00p 0
15/12/2016 110.00p 110.00p 100.00p 110.00p 505
14/12/2016 110.00p 110.00p 102.00p 110.00p 750
13/12/2016 110.00p 110.00p 102.00p 110.00p 376
12/12/2016 110.00p 110.00p 100.00p 110.00p 17
09/12/2016 110.00p 110.00p 100.00p 110.00p 20
08/12/2016 110.00p 110.00p 110.00p 110.00p 0
07/12/2016 110.00p 110.00p 110.00p 110.00p 0
06/12/2016 110.00p 110.00p 100.00p 110.00p 39
05/12/2016 110.00p 110.00p 110.00p 110.00p 0
02/12/2016 110.00p 110.00p 110.00p 110.00p 0
01/12/2016 110.00p 110.00p 100.00p 110.00p 31
30/11/2016 110.00p 110.00p 110.00p 110.00p 0
29/11/2016 110.00p 110.00p 110.00p 110.00p 0
28/11/2016 110.00p 110.00p 100.00p 110.00p 20
25/11/2016 110.00p 110.00p 100.00p 110.00p 75
24/11/2016 110.00p 110.00p 110.00p 110.00p 0
23/11/2016 110.00p 110.00p 100.00p 110.00p 5
22/11/2016 110.00p 110.00p 102.60p 110.00p 300
21/11/2016 110.00p 110.00p 102.60p 110.00p 282
18/11/2016 110.00p 115.00p 110.00p 110.00p 0
17/11/2016 110.00p 110.00p 110.00p 110.00p 79
16/11/2016 115.00p 115.00p 100.00p 110.00p 2500
15/11/2016 115.00p 115.00p 115.00p 115.00p 0
14/11/2016 115.00p 115.00p 115.00p 115.00p 0
11/11/2016 115.00p 115.00p 103.80p 115.00p 375
10/11/2016 120.00p 120.00p 100.00p 115.00p 1000
09/11/2016 120.00p 120.00p 120.00p 120.00p 0
08/11/2016 125.00p 125.00p 110.40p 120.00p 2252
07/11/2016 125.00p 125.00p 125.00p 125.00p 0
04/11/2016 125.00p 125.00p 120.00p 125.00p 800
03/11/2016 125.00p 125.00p 125.00p 125.00p 0
02/11/2016 130.00p 130.00p 122.60p 125.00p 250
01/11/2016 130.00p 130.00p 122.00p 130.00p 1368
31/10/2016 130.00p 130.00p 120.00p 130.00p 0
28/10/2016 125.00p 136.20p 122.60p 130.00p 1260
27/10/2016 125.00p 128.00p 116.00p 125.00p 2742
26/10/2016 105.00p 125.00p 105.00p 125.00p 12093
25/10/2016 105.00p 105.00p 105.00p 105.00p 0
24/10/2016 115.00p 115.00p 100.00p 105.00p 2796
21/10/2016 125.00p 125.00p 110.00p 115.00p 1764
20/10/2016 125.00p 125.00p 125.00p 125.00p 0
19/10/2016 125.00p 125.00p 125.00p 125.00p 0
18/10/2016 125.00p 125.00p 121.00p 125.00p 1000
17/10/2016 130.00p 130.00p 120.00p 125.00p 568
14/10/2016 130.00p 130.00p 120.00p 130.00p 1500
13/10/2016 130.00p 130.00p 120.00p 130.00p 28
12/10/2016 130.00p 130.00p 122.60p 130.00p 4
11/10/2016 130.00p 130.00p 130.00p 130.00p 0
10/10/2016 130.00p 130.00p 120.00p 130.00p 825
07/10/2016 130.00p 130.00p 122.60p 130.00p 8
06/10/2016 130.00p 130.00p 130.00p 130.00p 0
05/10/2016 130.00p 130.00p 122.60p 130.00p 14
04/10/2016 130.00p 130.00p 122.60p 130.00p 61
03/10/2016 130.00p 130.00p 130.00p 130.00p 0
30/09/2016 150.00p 150.00p 123.80p 130.00p 1056
29/09/2016 150.00p 150.00p 140.00p 150.00p 500
28/09/2016 150.00p 150.00p 142.60p 150.00p 1253
27/09/2016 150.00p 150.00p 150.00p 150.00p 0
26/09/2016 150.00p 152.00p 150.00p 150.00p 290
23/09/2016 150.00p 153.00p 140.00p 150.00p 664
22/09/2016 150.00p 150.00p 140.00p 150.00p 3799
21/09/2016 150.00p 155.00p 149.40p 150.00p 1533
20/09/2016 150.00p 150.00p 140.00p 150.00p 852
19/09/2016 150.00p 150.00p 150.00p 150.00p 0
16/09/2016 150.00p 150.00p 140.00p 150.00p 1000
15/09/2016 155.00p 155.00p 143.80p 150.00p 1000
14/09/2016 155.00p 155.00p 143.80p 155.00p 6
13/09/2016 170.00p 170.00p 143.80p 155.00p 3754
12/09/2016 175.00p 175.00p 160.00p 170.00p 1553
09/09/2016 175.00p 175.00p 163.80p 175.00p 592
08/09/2016 175.00p 180.00p 165.00p 175.00p 869
07/09/2016 170.00p 200.00p 162.60p 175.00p 14876
06/09/2016 135.00p 180.00p 135.00p 170.00p 7283
05/09/2016 125.00p 135.00p 123.00p 135.00p 1453
02/09/2016 125.00p 126.00p 121.20p 125.00p 176
01/09/2016 115.00p 125.80p 113.00p 125.00p 2134
31/08/2016 105.00p 120.00p 105.00p 115.00p 12500
30/08/2016 105.00p 110.00p 105.00p 105.00p 50
26/08/2016 110.00p 114.00p 104.00p 105.00p 7639
25/08/2016 115.00p 115.00p 110.00p 110.00p 1254
24/08/2016 95.00p 118.80p 95.00p 115.00p 13545
23/08/2016 95.00p 95.00p 91.00p 95.00p 436
22/08/2016 100.00p 100.00p 91.00p 95.00p 919
19/08/2016 100.00p 100.00p 100.00p 100.00p 0
18/08/2016 100.00p 100.00p 100.00p 100.00p 0
17/08/2016 100.00p 100.00p 100.00p 100.00p 0
16/08/2016 100.00p 102.00p 95.00p 100.00p 2593
15/08/2016 100.00p 107.00p 94.00p 100.00p 1891
12/08/2016 110.00p 116.00p 93.00p 100.00p 12626
11/08/2016 70.00p 128.00p 70.00p 110.00p 87405
10/08/2016 70.00p 70.00p 63.20p 70.00p 11
09/08/2016 70.00p 70.00p 63.20p 70.00p 3
08/08/2016 70.00p 70.00p 70.00p 70.00p 0
05/08/2016 70.00p 70.00p 70.00p 70.00p 0
04/08/2016 70.00p 70.00p 70.00p 70.00p 0
03/08/2016 70.00p 70.00p 70.00p 70.00p 0
02/08/2016 70.00p 70.00p 63.20p 70.00p 1574
01/08/2016 70.00p 70.00p 70.00p 70.00p 0
29/07/2016 70.00p 70.00p 70.00p 70.00p 0
28/07/2016 90.00p 90.00p 62.60p 70.00p 16697
27/07/2016 90.00p 90.00p 90.00p 90.00p 0
26/07/2016 90.00p 90.00p 90.00p 90.00p 0
25/07/2016 90.00p 90.00p 83.20p 90.00p 1472
22/07/2016 90.00p 90.00p 90.00p 90.00p 0
21/07/2016 90.00p 97.00p 82.00p 90.00p 12241
20/07/2016 90.00p 90.00p 90.00p 90.00p 0
19/07/2016 90.00p 90.00p 90.00p 90.00p 0
18/07/2016 105.00p 105.00p 85.20p 90.00p 9301
15/07/2016 110.00p 110.00p 100.00p 105.00p 4191
14/07/2016 75.00p 118.00p 75.00p 110.00p 32555
13/07/2016 75.00p 75.00p 75.00p 75.00p 0
12/07/2016 75.00p 75.00p 75.00p 75.00p 0
11/07/2016 75.00p 75.00p 75.00p 75.00p 0
08/07/2016 75.00p 79.50p 75.00p 75.00p 1000
07/07/2016 75.00p 75.00p 75.00p 75.00p 0
06/07/2016 80.00p 80.00p 75.00p 75.00p 370
05/07/2016 80.00p 80.00p 80.00p 80.00p 0
04/07/2016 80.00p 80.00p 80.00p 80.00p 0
01/07/2016 80.00p 80.00p 80.00p 80.00p 0
30/06/2016 75.00p 84.00p 75.00p 80.00p 1414
29/06/2016 75.00p 75.00p 75.00p 75.00p 0
28/06/2016 75.00p 75.00p 75.00p 75.00p 0
27/06/2016 75.00p 75.00p 75.00p 75.00p 0
24/06/2016 80.00p 80.00p 75.00p 75.00p 0
23/06/2016 80.00p 80.00p 80.00p 80.00p 0
22/06/2016 80.00p 80.00p 80.00p 80.00p 0
21/06/2016 80.00p 80.00p 80.00p 80.00p 0
20/06/2016 80.00p 80.00p 80.00p 80.00p 0
17/06/2016 80.00p 80.00p 80.00p 80.00p 0
16/06/2016 80.00p 80.00p 72.00p 80.00p 8
15/06/2016 80.00p 80.00p 75.00p 80.00p 1051
14/06/2016 80.00p 80.00p 76.00p 80.00p 14
13/06/2016 80.00p 80.00p 80.00p 80.00p 0
10/06/2016 80.00p 80.00p 80.00p 80.00p 0
09/06/2016 80.00p 80.00p 60.00p 80.00p 0
08/06/2016 80.00p 80.00p 80.00p 80.00p 0
07/06/2016 80.00p 80.00p 80.00p 80.00p 0
06/06/2016 80.00p 80.00p 80.00p 80.00p 0
03/06/2016 80.00p 88.00p 80.00p 80.00p 74
02/06/2016 80.00p 80.00p 80.00p 80.00p 120
01/06/2016 85.00p 85.00p 80.00p 80.00p 1352
31/05/2016 85.00p 85.00p 80.00p 85.00p 625
27/05/2016 85.00p 85.00p 85.00p 85.00p 0
26/05/2016 85.00p 85.00p 85.00p 85.00p 0
25/05/2016 85.00p 85.00p 85.00p 85.00p 0
24/05/2016 85.00p 85.00p 85.00p 85.00p 0
23/05/2016 85.00p 85.00p 80.00p 85.00p 267
20/05/2016 85.00p 85.00p 85.00p 85.00p 0
19/05/2016 90.00p 90.00p 80.20p 85.00p 509
18/05/2016 90.00p 90.00p 90.00p 90.00p 0
17/05/2016 90.00p 90.00p 90.00p 90.00p 0
16/05/2016 90.00p 90.00p 90.00p 90.00p 0
13/05/2016 90.00p 90.00p 90.00p 90.00p 0
12/05/2016 90.00p 90.00p 90.00p 90.00p 0
11/05/2016 90.00p 90.00p 90.00p 90.00p 0
10/05/2016 90.00p 90.00p 90.00p 90.00p 0
09/05/2016 90.00p 90.00p 82.00p 90.00p 32
06/05/2016 90.00p 90.00p 90.00p 90.00p 0
05/05/2016 90.00p 90.00p 82.00p 90.00p 619
04/05/2016 90.00p 90.00p 90.00p 90.00p 0
03/05/2016 90.00p 90.00p 90.00p 90.00p 0
29/04/2016 90.00p 90.00p 90.00p 90.00p 0
28/04/2016 90.00p 90.00p 82.00p 90.00p 1558
27/04/2016 100.00p 100.00p 80.00p 90.00p 14147
26/04/2016 100.00p 100.00p 100.00p 100.00p 0
25/04/2016 100.00p 110.00p 96.20p 100.00p 372
22/04/2016 100.00p 107.00p 100.00p 100.00p 3480
21/04/2016 100.00p 100.00p 100.00p 100.00p 0
20/04/2016 100.00p 100.00p 100.00p 100.00p 0
19/04/2016 100.00p 110.00p 93.00p 100.00p 1029
18/04/2016 95.00p 102.40p 81.60p 100.00p 8156
15/04/2016 95.00p 95.00p 95.00p 95.00p 0
14/04/2016 95.00p 95.00p 95.00p 95.00p 0
13/04/2016 95.00p 95.00p 95.00p 95.00p 0
12/04/2016 100.00p 100.00p 84.00p 95.00p 312
11/04/2016 100.00p 110.00p 100.00p 100.00p 1045
08/04/2016 100.00p 110.00p 100.00p 100.00p 49
07/04/2016 105.00p 105.00p 94.00p 100.00p 1000
06/04/2016 105.00p 111.00p 105.00p 105.00p 180
05/04/2016 90.00p 135.60p 90.00p 105.00p 7402
04/04/2016 90.00p 100.00p 83.00p 90.00p 3519
01/04/2016 90.00p 100.00p 82.20p 90.00p 500
31/03/2016 90.00p 90.00p 80.00p 90.00p 4688
30/03/2016 90.00p 90.00p 82.20p 90.00p 30
29/03/2016 90.00p 90.00p 90.00p 90.00p 0
24/03/2016 90.00p 90.00p 90.00p 90.00p 0
23/03/2016 90.00p 90.00p 90.00p 90.00p 0
22/03/2016 90.00p 90.00p 80.00p 90.00p 954
21/03/2016 90.00p 100.00p 84.20p 90.00p 314
18/03/2016 90.00p 90.00p 90.00p 90.00p 0
17/03/2016 90.00p 90.00p 90.00p 90.00p 0
16/03/2016 90.00p 90.00p 90.00p 90.00p 0
15/03/2016 90.00p 90.00p 90.00p 90.00p 0
14/03/2016 90.00p 90.00p 90.00p 90.00p 0
11/03/2016 90.00p 93.60p 83.00p 90.00p 656

*Close Price adjusted for both dividends and splits