DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
10/03/2016 90.00p 90.00p 83.00p 90.00p 42
09/03/2016 90.00p 90.00p 83.00p 90.00p 3
08/03/2016 90.00p 100.00p 90.00p 90.00p 0
07/03/2016 90.00p 90.00p 90.00p 90.00p 0
04/03/2016 90.00p 90.00p 90.00p 90.00p 0
03/03/2016 90.00p 100.00p 90.00p 90.00p 0
02/03/2016 90.00p 90.00p 80.00p 90.00p 13250
01/03/2016 90.00p 90.00p 90.00p 90.00p 0
29/02/2016 90.00p 90.00p 87.00p 90.00p 121
26/02/2016 90.00p 90.00p 80.00p 90.00p 101
25/02/2016 90.00p 90.00p 90.00p 90.00p 0
24/02/2016 90.00p 90.00p 80.00p 90.00p 1432
23/02/2016 90.00p 90.00p 84.00p 90.00p 1
22/02/2016 90.00p 90.00p 80.00p 90.00p 125
19/02/2016 90.00p 90.00p 80.00p 90.00p 545
18/02/2016 90.00p 94.00p 90.00p 90.00p 847
17/02/2016 90.00p 100.00p 80.00p 90.00p 334
16/02/2016 90.00p 90.00p 90.00p 90.00p 0
15/02/2016 90.00p 90.00p 80.00p 90.00p 50
12/02/2016 95.00p 95.00p 90.00p 90.00p 8
11/02/2016 110.00p 110.00p 85.71p 95.00p 3502
10/02/2016 110.00p 110.00p 110.00p 110.00p 0
09/02/2016 110.00p 110.00p 110.00p 110.00p 0
08/02/2016 110.00p 110.00p 110.00p 110.00p 0
05/02/2016 110.00p 110.00p 100.00p 110.00p 12
04/02/2016 110.00p 110.00p 100.00p 110.00p 500
03/02/2016 110.00p 110.00p 110.00p 110.00p 0
02/02/2016 110.00p 110.00p 100.00p 110.00p 819
01/02/2016 110.00p 110.00p 110.00p 110.00p 0
29/01/2016 120.00p 120.00p 100.00p 110.00p 697
28/01/2016 120.00p 120.00p 120.00p 120.00p 0
27/01/2016 120.00p 120.00p 105.20p 120.00p 245
26/01/2016 120.00p 120.00p 120.00p 120.00p 0
25/01/2016 120.00p 120.00p 114.00p 120.00p 2550
22/01/2016 120.00p 120.00p 120.00p 120.00p 0
21/01/2016 120.00p 120.00p 120.00p 120.00p 0
20/01/2016 120.00p 120.00p 116.20p 120.00p 24
19/01/2016 120.00p 120.00p 116.20p 120.00p 21
18/01/2016 110.00p 134.00p 110.00p 120.00p 803
15/01/2016 110.00p 110.00p 110.00p 110.00p 0
14/01/2016 110.00p 130.00p 110.00p 110.00p 0
13/01/2016 110.00p 110.00p 100.00p 110.00p 511
12/01/2016 110.00p 110.00p 110.00p 110.00p 0
11/01/2016 110.00p 110.00p 102.20p 110.00p 36
08/01/2016 110.00p 110.00p 100.00p 110.00p 0
07/01/2016 110.00p 118.00p 102.20p 110.00p 119
06/01/2016 100.00p 116.00p 100.00p 110.00p 497
05/01/2016 100.00p 112.00p 100.00p 100.00p 700
04/01/2016 100.00p 100.00p 100.00p 100.00p 0
31/12/2015 100.00p 100.00p 100.00p 100.00p 0
30/12/2015 100.00p 100.00p 90.00p 100.00p 1012
29/12/2015 100.00p 100.00p 100.00p 100.00p 0
24/12/2015 100.00p 100.00p 100.00p 100.00p 0
23/12/2015 100.00p 110.00p 90.00p 100.00p 5
22/12/2015 100.00p 100.00p 93.00p 100.00p 635
21/12/2015 100.00p 100.00p 100.00p 100.00p 0
18/12/2015 100.00p 105.00p 100.00p 100.00p 1000
17/12/2015 100.00p 105.00p 86.00p 100.00p 136
16/12/2015 100.00p 100.00p 86.00p 100.00p 2
15/12/2015 100.00p 100.00p 100.00p 100.00p 0
14/12/2015 100.00p 105.00p 90.00p 100.00p 239
11/12/2015 90.00p 105.00p 90.00p 100.00p 3049
10/12/2015 70.00p 110.00p 70.00p 90.00p 13451
09/12/2015 110.00p 110.00p 65.00p 65.00p 8607
08/12/2015 110.00p 130.00p 100.00p 110.00p 683
07/12/2015 130.00p 130.00p 110.00p 110.00p 250
04/12/2015 130.00p 150.00p 110.20p 130.00p 5000
03/12/2015 130.00p 130.00p 130.00p 130.00p 0
02/12/2015 130.00p 130.00p 122.00p 130.00p 1020
01/12/2015 130.00p 130.00p 121.00p 130.00p 2500
30/11/2015 130.00p 133.00p 130.00p 130.00p 1000
27/11/2015 130.00p 130.00p 122.20p 130.00p 4
26/11/2015 130.00p 130.00p 130.00p 130.00p 0
25/11/2015 130.00p 130.00p 122.20p 130.00p 14
24/11/2015 130.00p 130.00p 122.20p 130.00p 72
23/11/2015 130.00p 130.00p 130.00p 130.00p 0
20/11/2015 130.00p 134.00p 130.00p 130.00p 279
19/11/2015 130.00p 130.00p 130.00p 130.00p 0
18/11/2015 130.00p 150.00p 124.00p 130.00p 1500
17/11/2015 130.00p 130.00p 122.00p 130.00p 2875
16/11/2015 130.00p 130.00p 126.00p 130.00p 590
13/11/2015 130.00p 130.00p 130.00p 130.00p 0
12/11/2015 130.00p 150.00p 126.00p 130.00p 5
11/11/2015 130.00p 130.00p 130.00p 130.00p 0
10/11/2015 130.00p 150.00p 130.00p 130.00p 0
09/11/2015 130.00p 130.00p 126.40p 130.00p 88
06/11/2015 130.00p 130.00p 126.40p 130.00p 156
05/11/2015 130.00p 139.80p 130.00p 130.00p 1133
04/11/2015 130.00p 130.00p 126.00p 130.00p 127
03/11/2015 130.00p 130.00p 130.00p 130.00p 0
02/11/2015 130.00p 138.80p 130.00p 130.00p 2500
30/10/2015 130.00p 130.00p 123.20p 130.00p 2500
29/10/2015 130.00p 150.00p 126.00p 130.00p 17
28/10/2015 130.00p 138.80p 130.00p 130.00p 2500
27/10/2015 130.00p 130.00p 121.20p 130.00p 1
26/10/2015 150.00p 150.00p 126.20p 130.00p 3650
23/10/2015 150.00p 150.00p 150.00p 150.00p 0
22/10/2015 150.00p 150.00p 150.00p 150.00p 0
21/10/2015 150.00p 150.00p 150.00p 150.00p 0
20/10/2015 150.00p 150.00p 140.00p 150.00p 48
19/10/2015 150.00p 150.00p 140.00p 150.00p 1700
16/10/2015 150.00p 150.00p 150.00p 150.00p 0
15/10/2015 150.00p 150.00p 150.00p 150.00p 0
14/10/2015 150.00p 150.00p 143.20p 150.00p 5
13/10/2015 150.00p 150.00p 145.00p 145.00p 0
12/10/2015 160.00p 160.00p 150.00p 150.00p 500
09/10/2015 160.00p 160.00p 160.00p 160.00p 0
08/10/2015 160.00p 160.00p 160.00p 160.00p 0
07/10/2015 160.00p 160.00p 160.00p 160.00p 0
06/10/2015 160.00p 160.00p 146.20p 160.00p 90
05/10/2015 160.00p 160.00p 160.00p 160.00p 0
02/10/2015 160.00p 160.00p 146.20p 160.00p 5
01/10/2015 160.00p 160.00p 146.20p 160.00p 90
30/09/2015 160.00p 160.00p 150.00p 160.00p 0
29/09/2015 160.00p 160.00p 150.00p 160.00p 0
28/09/2015 160.00p 160.00p 151.40p 160.00p 331
25/09/2015 160.00p 170.00p 160.00p 160.00p 328
24/09/2015 160.00p 160.00p 160.00p 160.00p 0
23/09/2015 160.00p 163.60p 151.00p 160.00p 108
22/09/2015 160.00p 160.00p 154.02p 160.00p 458
21/09/2015 160.00p 160.00p 154.20p 160.00p 10
18/09/2015 160.00p 166.00p 154.20p 160.00p 328
17/09/2015 160.00p 160.00p 160.00p 160.00p 1250
16/09/2015 160.00p 160.00p 154.60p 160.00p 13
15/09/2015 160.00p 160.00p 160.00p 160.00p 0

*Close Price adjusted for both dividends and splits