DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/09/2015 160.00p 160.00p 160.00p 160.00p 0
11/09/2015 160.00p 160.00p 154.60p 160.00p 1
10/09/2015 160.00p 160.00p 154.60p 160.00p 86
09/09/2015 160.00p 160.00p 154.60p 160.00p 6
08/09/2015 160.00p 160.00p 151.00p 160.00p 1250
07/09/2015 160.00p 160.00p 154.20p 160.00p 216
04/09/2015 160.00p 164.00p 153.20p 160.00p 121
03/09/2015 160.00p 160.00p 151.20p 160.00p 50
02/09/2015 160.00p 160.00p 160.00p 160.00p 0
01/09/2015 160.00p 160.00p 150.60p 160.00p 750
28/08/2015 160.00p 160.00p 160.00p 160.00p 0
27/08/2015 160.00p 160.00p 155.40p 160.00p 500
26/08/2015 160.00p 160.00p 156.00p 160.00p 1000
25/08/2015 160.00p 160.00p 150.00p 160.00p 0
24/08/2015 150.00p 159.80p 145.40p 150.00p 2508
21/08/2015 150.00p 150.00p 145.20p 150.00p 95
20/08/2015 150.00p 151.00p 150.00p 150.00p 550
19/08/2015 150.00p 170.00p 150.00p 150.00p 0
18/08/2015 150.00p 151.00p 149.20p 150.00p 1303
17/08/2015 160.00p 160.00p 150.00p 150.00p 80
14/08/2015 160.00p 170.00p 152.20p 160.00p 155
13/08/2015 160.00p 160.00p 160.00p 160.00p 0
12/08/2015 160.00p 160.00p 160.00p 160.00p 0
11/08/2015 160.00p 160.00p 160.00p 160.00p 0
10/08/2015 160.00p 160.00p 160.00p 160.00p 0
07/08/2015 160.00p 160.00p 151.00p 160.00p 199
06/08/2015 160.00p 160.00p 160.00p 160.00p 0
05/08/2015 160.00p 160.00p 160.00p 160.00p 0
04/08/2015 160.00p 160.00p 150.60p 160.00p 13
03/08/2015 160.00p 160.00p 150.60p 160.00p 90
31/07/2015 160.00p 160.00p 150.42p 160.00p 52
30/07/2015 160.00p 160.00p 150.60p 160.00p 1780
29/07/2015 160.00p 170.00p 152.20p 160.00p 164
28/07/2015 160.00p 160.00p 152.20p 160.00p 4100
27/07/2015 160.00p 160.00p 160.00p 160.00p 0
24/07/2015 160.00p 170.00p 157.00p 160.00p 2500
23/07/2015 160.00p 160.00p 152.20p 160.00p 1106
22/07/2015 160.00p 160.00p 152.20p 160.00p 125
21/07/2015 150.00p 160.00p 148.80p 160.00p 525
20/07/2015 150.00p 160.00p 149.60p 150.00p 5030
17/07/2015 150.00p 150.00p 150.00p 150.00p 89
16/07/2015 150.00p 150.00p 150.00p 150.00p 72
15/07/2015 150.00p 156.80p 142.60p 150.00p 2004
14/07/2015 160.00p 160.00p 147.02p 150.00p 2472
13/07/2015 170.00p 170.00p 154.40p 160.00p 100
10/07/2015 170.00p 170.00p 160.00p 170.00p 90
09/07/2015 160.00p 170.00p 154.40p 170.00p 7527
08/07/2015 160.00p 160.00p 160.00p 160.00p 0
07/07/2015 160.00p 160.00p 152.00p 160.00p 3198
06/07/2015 160.00p 170.00p 160.00p 160.00p 0
03/07/2015 180.00p 180.00p 160.00p 160.00p 3749
02/07/2015 180.00p 183.00p 170.20p 180.00p 218
01/07/2015 180.00p 183.80p 170.02p 180.00p 1526
30/06/2015 170.00p 200.00p 168.00p 180.00p 12881
29/06/2015 170.00p 170.00p 155.20p 170.00p 532
26/06/2015 170.00p 170.00p 170.00p 170.00p 0
25/06/2015 160.00p 170.00p 159.60p 170.00p 213
24/06/2015 160.00p 160.00p 150.20p 160.00p 356
23/06/2015 160.00p 160.00p 160.00p 160.00p 2500
22/06/2015 160.00p 160.00p 160.00p 160.00p 0
19/06/2015 160.00p 177.60p 160.00p 160.00p 279
18/06/2015 160.00p 160.00p 160.00p 160.00p 0
17/06/2015 180.00p 180.00p 160.00p 160.00p 2557
16/06/2015 180.00p 180.00p 180.00p 180.00p 0
15/06/2015 180.00p 180.00p 174.00p 180.00p 65
12/06/2015 180.00p 180.00p 180.00p 180.00p 0
11/06/2015 180.00p 190.00p 180.00p 180.00p 0
10/06/2015 180.00p 180.00p 172.00p 180.00p 250
09/06/2015 180.00p 193.80p 180.00p 180.00p 105
08/06/2015 180.00p 180.00p 180.00p 180.00p 0
05/06/2015 190.00p 190.00p 180.00p 180.00p 8995
04/06/2015 170.00p 193.80p 166.20p 190.00p 10572
03/06/2015 170.00p 170.00p 150.20p 170.00p 802
02/06/2015 140.00p 172.00p 140.00p 170.00p 2892
01/06/2015 140.00p 146.00p 130.00p 140.00p 1279
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

*Close Price adjusted for both dividends and splits