DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
12/08/2014 310.00p 339.00p 310.00p 320.00p 2010
11/08/2014 310.00p 315.80p 308.80p 310.00p 3882
08/08/2014 310.00p 310.00p 308.80p 310.00p 550
07/08/2014 320.00p 320.00p 309.80p 310.00p 718
06/08/2014 330.00p 330.00p 300.00p 320.00p 6852
05/08/2014 300.00p 330.00p 288.00p 330.00p 15321
04/08/2014 300.00p 300.00p 280.00p 300.00p 570
01/08/2014 300.00p 340.00p 292.20p 300.00p 31371
31/07/2014 300.00p 316.00p 284.00p 300.00p 10479
30/07/2014 290.00p 300.00p 290.00p 300.00p 9125
29/07/2014 320.00p 320.00p 290.00p 290.00p 2765
28/07/2014 340.00p 340.80p 292.00p 320.00p 8336
25/07/2014 360.00p 360.00p 325.00p 340.00p 2868
24/07/2014 340.00p 360.00p 340.00p 360.00p 6510
23/07/2014 330.00p 360.00p 330.00p 340.00p 12296
22/07/2014 330.00p 348.80p 320.00p 330.00p 3936
21/07/2014 320.00p 336.00p 320.00p 330.00p 8746
18/07/2014 340.00p 340.00p 306.00p 320.00p 4702
17/07/2014 360.00p 364.00p 312.20p 340.00p 18111
16/07/2014 360.00p 396.00p 345.00p 360.00p 14987
15/07/2014 310.00p 380.00p 305.00p 360.00p 15980
14/07/2014 310.00p 320.00p 304.00p 310.00p 4155
11/07/2014 300.00p 320.00p 280.20p 310.00p 14888
10/07/2014 290.00p 308.20p 280.00p 300.00p 6427
09/07/2014 290.00p 308.80p 286.00p 290.00p 1014
08/07/2014 280.00p 300.00p 262.20p 290.00p 5165
07/07/2014 300.00p 300.00p 272.00p 280.00p 4933
04/07/2014 290.00p 300.00p 272.00p 300.00p 3952
03/07/2014 300.00p 320.00p 280.00p 290.00p 9839
02/07/2014 270.00p 320.00p 266.00p 300.00p 15659
01/07/2014 280.00p 283.80p 265.20p 270.00p 3242
30/06/2014 290.00p 310.00p 264.00p 280.00p 4500
27/06/2014 300.00p 320.00p 280.00p 290.00p 8524
26/06/2014 270.00p 320.00p 270.00p 300.00p 40553
25/06/2014 275.00p 310.00p 260.00p 270.00p 10854
24/06/2014 285.00p 285.00p 270.00p 275.00p 920
23/06/2014 285.00p 285.00p 270.00p 275.00p 1433
20/06/2014 285.00p 285.00p 270.00p 285.00p 821
19/06/2014 300.00p 300.00p 260.00p 285.00p 10077
18/06/2014 320.00p 320.00p 290.00p 290.00p 6389
17/06/2014 320.00p 320.00p 300.00p 320.00p 2098
16/06/2014 300.00p 320.00p 280.00p 320.00p 21424
13/06/2014 340.00p 340.00p 285.00p 300.00p 8200
12/06/2014 350.00p 360.00p 302.00p 340.00p 846
11/06/2014 360.00p 365.00p 320.00p 350.00p 4697
10/06/2014 300.00p 374.00p 300.00p 360.00p 7654
09/06/2014 320.00p 320.00p 280.00p 300.00p 4991
06/06/2014 270.00p 439.60p 270.00p 320.00p 44049
05/06/2014 330.00p 330.00p 200.00p 270.00p 22671
04/06/2014 330.00p 330.00p 320.00p 330.00p 1174
03/06/2014 330.00p 370.00p 320.00p 330.00p 498
02/06/2014 340.00p 340.00p 320.00p 330.00p 2163
30/05/2014 340.00p 340.00p 324.00p 340.00p 640
29/05/2014 340.00p 340.00p 324.00p 340.00p 250
28/05/2014 340.00p 360.00p 320.00p 340.00p 6
27/05/2014 340.00p 340.00p 320.00p 340.00p 550
23/05/2014 340.00p 340.00p 324.00p 340.00p 335
22/05/2014 330.00p 340.00p 330.00p 340.00p 671
21/05/2014 330.00p 330.00p 320.00p 330.00p 19
20/05/2014 390.00p 390.00p 321.00p 330.00p 1158

*Close Price adjusted for both dividends and splits