DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
19/05/2014 390.00p 394.00p 384.20p 390.00p 58
16/05/2014 390.00p 396.00p 390.00p 390.00p 271
15/05/2014 400.00p 400.00p 380.00p 390.00p 500
14/05/2014 360.00p 418.00p 360.00p 400.00p 3941
13/05/2014 370.00p 370.00p 341.20p 360.00p 10
12/05/2014 380.00p 390.00p 360.00p 390.00p 434
09/05/2014 380.00p 410.00p 380.00p 410.00p 45
08/05/2014 380.00p 384.00p 360.00p 380.00p 0
07/05/2014 380.00p 384.00p 360.00p 380.00p 242
06/05/2014 350.00p 390.00p 348.00p 380.00p 1973
02/05/2014 350.00p 350.00p 340.00p 350.00p 35
01/05/2014 350.00p 350.00p 340.00p 350.00p 192
30/04/2014 350.00p 390.00p 340.00p 350.00p 18
29/04/2014 350.00p 352.80p 340.00p 350.00p 0
28/04/2014 350.00p 352.80p 340.00p 350.00p 251
25/04/2014 350.00p 350.00p 340.00p 350.00p 12
24/04/2014 350.00p 350.00p 348.00p 350.00p 0
23/04/2014 350.00p 350.00p 348.00p 350.00p 45
22/04/2014 350.00p 350.00p 340.00p 350.00p 25
17/04/2014 340.00p 350.00p 340.00p 350.00p 106
16/04/2014 340.00p 343.00p 340.00p 340.00p 500
15/04/2014 340.00p 344.00p 325.00p 340.00p 300
14/04/2014 340.00p 344.00p 330.20p 340.00p 0
11/04/2014 340.00p 344.00p 330.20p 340.00p 126
10/04/2014 340.00p 370.00p 320.84p 370.00p 3734
09/04/2014 340.00p 370.00p 325.00p 370.00p 0
08/04/2014 340.00p 340.00p 325.00p 340.00p 0
07/04/2014 340.00p 340.00p 325.00p 340.00p 100
04/04/2014 340.00p 341.80p 324.00p 340.00p 1082
03/04/2014 340.00p 370.00p 325.00p 370.00p 21
02/04/2014 340.00p 344.00p 325.00p 340.00p 111
01/04/2014 340.00p 340.00p 324.00p 340.00p 161
31/03/2014 340.00p 340.00p 326.00p 340.00p 500
28/03/2014 340.00p 340.00p 310.00p 310.00p 0
27/03/2014 340.00p 340.00p 324.00p 340.00p 186
26/03/2014 340.00p 340.00p 326.00p 340.00p 100
25/03/2014 340.00p 340.00p 320.00p 340.00p 111
24/03/2014 340.00p 350.00p 326.00p 340.00p 0
21/03/2014 340.00p 350.00p 326.00p 340.00p 76
20/03/2014 340.00p 350.00p 326.00p 340.00p 49
19/03/2014 340.00p 350.00p 326.00p 340.00p 0
18/03/2014 340.00p 350.00p 326.00p 340.00p 125
17/03/2014 340.00p 400.00p 326.00p 400.00p 26
14/03/2014 340.00p 340.00p 324.00p 340.00p 6
13/03/2014 340.00p 340.00p 320.00p 340.00p 0
12/03/2014 320.00p 340.00p 320.00p 340.00p 644
11/03/2014 320.00p 330.00p 320.00p 320.00p 776
10/03/2014 320.00p 320.00p 310.00p 320.00p 0
07/03/2014 310.00p 320.00p 310.00p 320.00p 260
06/03/2014 310.00p 310.00p 302.20p 310.00p 15
05/03/2014 310.00p 310.00p 302.20p 310.00p 0
04/03/2014 310.00p 310.00p 302.20p 310.00p 10
03/03/2014 310.00p 310.00p 302.20p 310.00p 6
28/02/2014 310.00p 315.00p 310.00p 310.00p 45
27/02/2014 310.00p 314.00p 310.00p 310.00p 0
26/02/2014 310.00p 314.00p 310.00p 310.00p 0
25/02/2014 310.00p 314.00p 310.00p 310.00p 318
24/02/2014 310.00p 314.00p 310.00p 310.00p 29
21/02/2014 310.00p 320.00p 302.00p 310.00p 0
20/02/2014 310.00p 320.00p 302.00p 310.00p 0
19/02/2014 320.00p 320.00p 302.00p 310.00p 391
18/02/2014 320.00p 320.00p 302.00p 320.00p 0
17/02/2014 320.00p 320.00p 302.00p 320.00p 72
14/02/2014 320.00p 320.00p 302.00p 320.00p 67
13/02/2014 330.00p 330.00p 305.00p 320.00p 358

*Close Price adjusted for both dividends and splits