DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
29/05/2015 140.00p 140.00p 126.00p 140.00p 238
28/05/2015 130.00p 153.60p 122.00p 140.00p 7056
27/05/2015 140.00p 140.00p 120.20p 130.00p 40
26/05/2015 140.00p 148.00p 120.00p 140.00p 3639
22/05/2015 110.00p 140.00p 110.00p 140.00p 2690
21/05/2015 110.00p 110.00p 109.00p 110.00p 80
20/05/2015 110.00p 110.00p 110.00p 110.00p 0
19/05/2015 120.00p 120.00p 106.00p 110.00p 3
18/05/2015 130.00p 130.00p 120.00p 120.00p 379
15/05/2015 130.00p 130.00p 120.00p 130.00p 10
14/05/2015 130.00p 130.00p 120.00p 130.00p 2
13/05/2015 130.00p 130.00p 130.00p 130.00p 0
12/05/2015 140.00p 140.00p 120.00p 130.00p 259
11/05/2015 140.00p 140.00p 140.00p 140.00p 0
08/05/2015 140.00p 140.00p 120.60p 140.00p 500
07/05/2015 140.00p 140.00p 140.00p 140.00p 0
06/05/2015 140.00p 140.00p 140.00p 140.00p 0
05/05/2015 140.00p 140.00p 140.00p 140.00p 0
01/05/2015 140.00p 140.00p 140.00p 140.00p 0
30/04/2015 140.00p 140.00p 120.60p 140.00p 250
29/04/2015 140.00p 140.00p 140.00p 140.00p 0
28/04/2015 140.00p 150.00p 140.00p 140.00p 500
27/04/2015 140.00p 140.00p 120.60p 140.00p 11
24/04/2015 140.00p 146.00p 120.80p 140.00p 1289
23/04/2015 140.00p 147.00p 120.00p 140.00p 800
22/04/2015 140.00p 148.00p 120.42p 140.00p 1276
21/04/2015 140.00p 140.00p 120.60p 140.00p 42
20/04/2015 140.00p 140.00p 140.00p 140.00p 0
17/04/2015 140.00p 140.00p 140.00p 140.00p 0
16/04/2015 140.00p 140.00p 120.80p 140.00p 2092
15/04/2015 120.00p 140.00p 120.00p 140.00p 4722
14/04/2015 120.00p 125.00p 120.00p 120.00p 75
13/04/2015 120.00p 125.00p 120.00p 120.00p 50
10/04/2015 120.00p 133.60p 106.40p 120.00p 8035
09/04/2015 120.00p 120.00p 106.40p 120.00p 709
08/04/2015 110.00p 120.00p 104.20p 120.00p 4053
07/04/2015 110.00p 110.00p 100.00p 110.00p 8871
02/04/2015 110.00p 116.40p 110.00p 110.00p 9912
01/04/2015 110.00p 112.20p 110.00p 110.00p 12
31/03/2015 110.00p 120.00p 110.00p 110.00p 5226
30/03/2015 120.00p 124.00p 110.00p 110.00p 2514
27/03/2015 120.00p 120.00p 120.00p 120.00p 0
26/03/2015 120.00p 128.00p 112.20p 120.00p 2097
25/03/2015 140.00p 140.00p 110.60p 120.00p 1355
24/03/2015 100.00p 141.80p 92.20p 140.00p 6806
23/03/2015 100.00p 103.60p 92.20p 100.00p 2070
20/03/2015 100.00p 100.00p 100.00p 100.00p 500
19/03/2015 100.00p 100.00p 80.00p 100.00p 205
18/03/2015 110.00p 110.00p 90.00p 100.00p 1150
17/03/2015 90.00p 114.00p 90.00p 110.00p 6578
16/03/2015 130.00p 130.00p 85.00p 90.00p 21040
13/03/2015 140.00p 140.00p 120.00p 130.00p 310
12/03/2015 140.00p 140.00p 120.40p 140.00p 8
11/03/2015 140.00p 140.00p 120.40p 140.00p 3
10/03/2015 140.00p 140.00p 125.00p 140.00p 203
09/03/2015 140.00p 140.00p 140.00p 140.00p 0
06/03/2015 140.00p 140.00p 140.00p 140.00p 0
05/03/2015 140.00p 140.00p 124.20p 140.00p 368
04/03/2015 140.00p 140.00p 124.20p 140.00p 250
03/03/2015 140.00p 140.00p 140.00p 140.00p 0
02/03/2015 140.00p 140.00p 132.00p 140.00p 42
27/02/2015 140.00p 140.00p 140.00p 140.00p 0
26/02/2015 140.00p 140.00p 140.00p 140.00p 0
25/02/2015 140.00p 140.00p 132.00p 140.00p 77
24/02/2015 140.00p 148.00p 132.00p 140.00p 758
23/02/2015 150.00p 150.00p 122.00p 140.00p 2226
20/02/2015 120.00p 150.00p 120.00p 150.00p 1988
19/02/2015 110.00p 130.00p 98.80p 120.00p 14104
18/02/2015 110.00p 110.00p 107.00p 110.00p 10
17/02/2015 110.00p 110.00p 110.00p 110.00p 0
16/02/2015 110.00p 110.00p 110.00p 110.00p 0
13/02/2015 110.00p 110.00p 107.00p 110.00p 202
12/02/2015 110.00p 110.00p 110.00p 110.00p 0
11/02/2015 110.00p 110.00p 110.00p 110.00p 0
10/02/2015 110.00p 110.00p 106.40p 110.00p 250
09/02/2015 110.00p 110.00p 110.00p 110.00p 0
06/02/2015 120.00p 120.00p 110.00p 110.00p 0
05/02/2015 130.00p 130.00p 106.40p 120.00p 2686
04/02/2015 130.00p 130.00p 106.00p 130.00p 2500
03/02/2015 130.00p 130.00p 130.00p 130.00p 0
02/02/2015 110.00p 130.00p 110.00p 130.00p 0
30/01/2015 110.00p 118.00p 110.00p 110.00p 77
29/01/2015 110.00p 120.00p 110.00p 110.00p 1184
28/01/2015 110.00p 150.00p 110.00p 110.00p 2000
27/01/2015 130.00p 130.00p 110.00p 110.00p 8750
26/01/2015 130.00p 130.00p 130.00p 130.00p 0
23/01/2015 130.00p 160.00p 130.00p 130.00p 0
22/01/2015 130.00p 130.00p 120.00p 130.00p 590
21/01/2015 130.00p 130.00p 120.00p 130.00p 12
20/01/2015 130.00p 130.00p 130.00p 130.00p 0
19/01/2015 130.00p 130.00p 120.00p 130.00p 225
16/01/2015 150.00p 150.00p 120.00p 130.00p 507
15/01/2015 150.00p 150.00p 120.60p 150.00p 211
14/01/2015 155.00p 155.00p 127.00p 150.00p 1964
13/01/2015 130.00p 160.00p 130.00p 155.00p 4378
12/01/2015 130.00p 130.00p 130.00p 130.00p 0
09/01/2015 140.00p 140.00p 130.00p 130.00p 1125
08/01/2015 140.00p 160.00p 140.00p 140.00p 247
07/01/2015 140.00p 140.00p 140.00p 140.00p 0
06/01/2015 140.00p 159.80p 140.00p 140.00p 75
05/01/2015 140.00p 140.00p 130.00p 140.00p 12
02/01/2015 140.00p 160.00p 135.00p 140.00p 1703
31/12/2014 140.00p 140.00p 140.00p 140.00p 0
30/12/2014 130.00p 150.00p 127.00p 140.00p 2354
29/12/2014 130.00p 130.00p 124.00p 130.00p 167
24/12/2014 130.00p 130.00p 127.00p 130.00p 23
23/12/2014 130.00p 170.00p 130.00p 130.00p 0
22/12/2014 140.00p 140.00p 122.20p 130.00p 2422
19/12/2014 140.00p 170.00p 140.00p 140.00p 0
18/12/2014 140.00p 148.00p 128.00p 140.00p 344
17/12/2014 140.00p 140.00p 128.00p 140.00p 75
16/12/2014 140.00p 140.00p 128.00p 140.00p 57
15/12/2014 140.00p 150.00p 128.20p 140.00p 1352
12/12/2014 130.00p 140.00p 127.00p 140.00p 888
11/12/2014 130.00p 140.00p 122.20p 130.00p 4462
10/12/2014 140.00p 140.00p 127.00p 130.00p 123
09/12/2014 140.00p 140.00p 140.00p 140.00p 0
08/12/2014 140.00p 170.00p 140.00p 140.00p 0
05/12/2014 140.00p 140.00p 130.00p 140.00p 52
04/12/2014 140.00p 140.00p 130.00p 140.00p 24
03/12/2014 140.00p 140.00p 130.00p 140.00p 8
02/12/2014 130.00p 146.00p 120.00p 140.00p 1800
01/12/2014 160.00p 160.00p 130.00p 130.00p 1995
28/11/2014 160.00p 160.00p 146.00p 160.00p 420
27/11/2014 180.00p 180.00p 140.80p 160.00p 6332
26/11/2014 170.00p 196.00p 160.00p 180.00p 14484
25/11/2014 190.00p 210.00p 170.00p 170.00p 3000
24/11/2014 190.00p 190.00p 180.00p 190.00p 2
21/11/2014 200.00p 204.00p 180.00p 190.00p 1998
20/11/2014 180.00p 200.00p 164.00p 200.00p 4481
19/11/2014 190.00p 191.80p 165.00p 170.00p 3999
18/11/2014 150.00p 232.00p 150.00p 190.00p 13663
17/11/2014 150.00p 160.00p 150.00p 150.00p 750
14/11/2014 150.00p 150.00p 150.00p 150.00p 0
13/11/2014 150.00p 156.00p 150.00p 150.00p 128
12/11/2014 150.00p 159.00p 150.00p 150.00p 804
11/11/2014 160.00p 160.00p 150.00p 150.00p 154
10/11/2014 160.00p 160.00p 156.20p 160.00p 46
07/11/2014 160.00p 160.00p 156.00p 160.00p 161
06/11/2014 150.00p 160.00p 150.00p 160.00p 1374
05/11/2014 160.00p 160.00p 150.00p 150.00p 1243
04/11/2014 150.00p 160.00p 148.80p 160.00p 351
03/11/2014 150.00p 150.00p 150.00p 150.00p 152
31/10/2014 160.00p 160.00p 140.00p 150.00p 1250
30/10/2014 170.00p 170.00p 160.00p 160.00p 125
29/10/2014 170.00p 170.00p 170.00p 170.00p 0
28/10/2014 170.00p 170.00p 170.00p 170.00p 0
27/10/2014 170.00p 170.00p 170.00p 170.00p 0
24/10/2014 170.00p 176.00p 160.00p 170.00p 1224
23/10/2014 170.00p 170.00p 170.00p 170.00p 0
22/10/2014 170.00p 170.00p 162.20p 170.00p 33
21/10/2014 160.00p 170.00p 150.00p 170.00p 1863
20/10/2014 170.00p 170.00p 159.60p 160.00p 332
17/10/2014 170.00p 175.80p 162.20p 170.00p 700
16/10/2014 160.00p 176.00p 146.00p 170.00p 9051
15/10/2014 180.00p 180.00p 160.00p 160.00p 647
14/10/2014 180.00p 180.00p 180.00p 180.00p 0
13/10/2014 170.00p 180.00p 145.00p 180.00p 7127
10/10/2014 210.00p 210.00p 160.00p 170.00p 10436
09/10/2014 210.00p 210.00p 181.20p 210.00p 427
08/10/2014 190.00p 210.00p 180.40p 210.00p 854
07/10/2014 190.00p 190.00p 179.80p 190.00p 6023
06/10/2014 200.00p 200.00p 170.00p 190.00p 3238
03/10/2014 200.00p 200.00p 199.80p 200.00p 400
02/10/2014 200.00p 200.00p 186.00p 200.00p 18
01/10/2014 200.00p 208.00p 184.00p 200.00p 6816
30/09/2014 200.00p 200.00p 190.00p 200.00p 142
29/09/2014 210.00p 210.00p 190.00p 200.00p 1080
26/09/2014 220.00p 220.00p 202.00p 210.00p 967
25/09/2014 230.00p 230.00p 200.00p 220.00p 2935
24/09/2014 230.00p 230.00p 202.20p 230.00p 7222
23/09/2014 230.00p 236.00p 220.00p 230.00p 4496
22/09/2014 200.00p 251.80p 190.00p 230.00p 9981
19/09/2014 200.00p 204.00p 188.00p 200.00p 1178
18/09/2014 190.00p 216.00p 180.00p 200.00p 14291
17/09/2014 210.00p 210.00p 182.00p 190.00p 9047
16/09/2014 230.00p 230.00p 198.20p 210.00p 10053
15/09/2014 240.00p 248.00p 222.00p 230.00p 6758
12/09/2014 270.00p 270.00p 220.40p 240.00p 8443
11/09/2014 270.00p 270.00p 245.00p 270.00p 180
10/09/2014 280.00p 287.00p 254.00p 270.00p 1973
09/09/2014 270.00p 294.00p 266.00p 280.00p 2234
08/09/2014 260.00p 280.00p 240.40p 270.00p 2813
05/09/2014 240.00p 272.00p 216.20p 260.00p 2393
04/09/2014 230.00p 230.00p 230.00p 230.00p 0
03/09/2014 250.00p 250.00p 210.20p 230.00p 1445
02/09/2014 250.00p 250.00p 210.00p 250.00p 4401
01/09/2014 270.00p 270.00p 224.00p 250.00p 8573
29/08/2014 240.00p 300.00p 240.00p 270.00p 7855
28/08/2014 240.00p 255.60p 226.00p 240.00p 6944
27/08/2014 290.00p 290.00p 205.00p 240.00p 19145
26/08/2014 310.00p 316.00p 300.40p 310.00p 565
22/08/2014 300.00p 340.00p 300.00p 310.00p 150
21/08/2014 300.00p 300.00p 300.00p 300.00p 0
20/08/2014 320.00p 320.00p 293.00p 300.00p 141
19/08/2014 300.00p 320.00p 300.00p 320.00p 2224
18/08/2014 300.00p 305.80p 290.00p 300.00p 2020
15/08/2014 310.00p 310.00p 294.00p 300.00p 2410
14/08/2014 310.00p 313.80p 300.00p 310.00p 1755
13/08/2014 320.00p 320.00p 300.00p 310.00p 4483

*Close Price adjusted for both dividends and splits