DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
06/06/2013 470.00p 470.00p 422.80p 470.00p 611
05/06/2013 470.00p 470.00p 440.00p 470.00p 0
04/06/2013 470.00p 470.00p 440.00p 470.00p 271
03/06/2013 470.00p 470.00p 441.80p 470.00p 674
31/05/2013 450.00p 470.00p 442.00p 470.00p 252
30/05/2013 460.00p 460.00p 440.00p 450.00p 161
29/05/2013 470.00p 470.00p 440.00p 460.00p 1116
28/05/2013 470.00p 470.00p 440.00p 470.00p 56
24/05/2013 480.00p 480.00p 437.20p 470.00p 540
23/05/2013 490.00p 490.00p 460.00p 480.00p 604
22/05/2013 490.00p 490.00p 463.00p 490.00p 4
21/05/2013 490.00p 490.00p 463.00p 490.00p 2
20/05/2013 480.00p 490.00p 462.00p 490.00p 145
17/05/2013 470.00p 490.00p 463.00p 490.00p 843
16/05/2013 470.00p 490.00p 463.00p 470.00p 0
15/05/2013 470.00p 477.00p 463.00p 470.00p 181
14/05/2013 470.00p 470.00p 440.00p 470.00p 402
13/05/2013 480.00p 480.00p 442.00p 470.00p 513
10/05/2013 480.00p 489.80p 462.00p 480.00p 360
09/05/2013 500.00p 500.00p 462.00p 480.00p 421
08/05/2013 500.00p 502.00p 463.00p 490.00p 423
07/05/2013 510.00p 519.00p 482.00p 500.00p 423
03/05/2013 540.00p 540.00p 502.00p 510.00p 707
02/05/2013 710.00p 717.80p 462.00p 540.00p 11975
01/05/2013 650.00p 754.00p 632.00p 710.00p 4619
30/04/2013 670.00p 670.00p 614.00p 650.00p 2742
29/04/2013 700.00p 798.00p 660.00p 670.00p 12260
26/04/2013 650.00p 760.00p 650.00p 720.00p 9460
25/04/2013 550.00p 700.00p 546.00p 650.00p 10567
24/04/2013 440.00p 580.00p 440.00p 550.00p 10413
23/04/2013 420.00p 453.20p 404.00p 440.00p 3179
22/04/2013 390.00p 438.00p 390.00p 420.00p 3238
19/04/2013 390.00p 396.00p 380.00p 390.00p 2080
18/04/2013 420.00p 420.00p 360.00p 390.00p 2397
17/04/2013 420.00p 420.00p 400.00p 420.00p 249
16/04/2013 420.00p 420.00p 400.00p 420.00p 11
15/04/2013 420.00p 420.00p 402.00p 420.00p 130
12/04/2013 460.00p 460.00p 400.00p 420.00p 775
11/04/2013 460.00p 460.00p 420.00p 460.00p 127
10/04/2013 410.00p 460.00p 400.00p 460.00p 4019
09/04/2013 410.00p 410.00p 408.60p 410.00p 250
08/04/2013 410.00p 410.00p 400.00p 410.00p 415
05/04/2013 420.00p 420.00p 400.00p 410.00p 497
04/04/2013 460.00p 460.00p 400.00p 420.00p 766
03/04/2013 470.00p 484.00p 400.00p 460.00p 7439
02/04/2013 440.00p 440.00p 420.00p 440.00p 22
28/03/2013 460.00p 460.00p 420.00p 440.00p 204
27/03/2013 490.00p 490.00p 440.00p 460.00p 15
26/03/2013 490.00p 490.00p 460.00p 490.00p 203
25/03/2013 500.00p 500.00p 480.00p 490.00p 50
22/03/2013 500.00p 500.00p 490.00p 500.00p 30
21/03/2013 510.00p 510.00p 460.00p 500.00p 592
20/03/2013 520.00p 530.00p 480.00p 510.00p 0
19/03/2013 530.00p 530.00p 480.00p 520.00p 806
18/03/2013 530.00p 580.00p 500.00p 530.00p 2779
15/03/2013 470.00p 540.00p 470.00p 530.00p 4281
14/03/2013 440.00p 480.00p 422.00p 470.00p 3944
13/03/2013 410.00p 440.00p 400.00p 440.00p 1650
12/03/2013 410.00p 419.00p 400.00p 410.00p 140
11/03/2013 420.00p 420.00p 405.20p 410.00p 90
08/03/2013 420.00p 500.00p 420.00p 420.00p 0
07/03/2013 420.00p 438.00p 420.00p 420.00p 142
06/03/2013 420.00p 440.00p 404.20p 420.00p 291
05/03/2013 420.00p 440.00p 420.00p 420.00p 0
04/03/2013 420.00p 440.00p 420.00p 420.00p 861
01/03/2013 430.00p 440.00p 400.00p 420.00p 908
28/02/2013 470.00p 470.00p 402.00p 430.00p 666
27/02/2013 470.00p 470.00p 440.00p 470.00p 103
26/02/2013 480.00p 480.00p 440.00p 470.00p 583
25/02/2013 480.00p 480.00p 440.00p 480.00p 268
22/02/2013 510.00p 510.00p 460.00p 480.00p 2218
21/02/2013 520.00p 520.00p 480.00p 510.00p 805
20/02/2013 520.00p 520.00p 480.00p 520.00p 204
19/02/2013 520.00p 520.00p 480.00p 520.00p 2244
18/02/2013 510.00p 540.00p 500.00p 500.00p 1764
15/02/2013 480.00p 510.00p 480.00p 510.00p 700
14/02/2013 470.00p 480.00p 460.00p 480.00p 1310
13/02/2013 500.00p 500.00p 460.00p 470.00p 3012
12/02/2013 470.00p 520.00p 470.00p 500.00p 2607
11/02/2013 460.00p 480.00p 460.00p 470.00p 1457
08/02/2013 440.00p 490.00p 440.00p 460.00p 3866
07/02/2013 470.00p 470.00p 410.00p 440.00p 5000
06/02/2013 360.00p 560.00p 340.00p 470.00p 46019
05/02/2013 360.00p 380.00p 340.00p 360.00p 2373
04/02/2013 360.00p 364.00p 360.00p 360.00p 250
01/02/2013 370.00p 370.00p 340.00p 360.00p 473
31/01/2013 370.00p 370.00p 343.00p 370.00p 100
30/01/2013 400.00p 400.00p 360.00p 370.00p 188
29/01/2013 400.00p 400.00p 360.00p 400.00p 18
28/01/2013 400.00p 400.00p 364.00p 400.00p 55
25/01/2013 400.00p 400.00p 352.00p 400.00p 1728
24/01/2013 400.00p 400.00p 370.20p 400.00p 0
23/01/2013 380.00p 400.00p 370.20p 400.00p 127
22/01/2013 400.00p 416.00p 370.00p 380.00p 936
21/01/2013 410.00p 420.00p 396.00p 400.00p 284
18/01/2013 370.00p 460.00p 360.00p 410.00p 15242
17/01/2013 360.00p 374.00p 359.20p 370.00p 1943
16/01/2013 370.00p 370.00p 340.00p 360.00p 423
15/01/2013 340.00p 370.00p 332.20p 370.00p 2244
14/01/2013 380.00p 380.00p 330.00p 340.00p 2250
11/01/2013 390.00p 416.80p 360.20p 380.00p 4249
10/01/2013 340.00p 458.00p 320.00p 390.00p 18614
09/01/2013 360.00p 360.00p 320.00p 340.00p 330
08/01/2013 360.00p 360.00p 360.00p 360.00p 162
07/01/2013 360.00p 360.00p 320.00p 360.00p 146
04/01/2013 360.00p 380.00p 360.00p 360.00p 154
03/01/2013 360.00p 360.00p 360.00p 360.00p 107
02/01/2013 360.00p 360.00p 320.00p 360.00p 5
31/12/2012 360.00p 360.00p 320.00p 360.00p 233
28/12/2012 360.00p 360.00p 320.00p 360.00p 45
27/12/2012 360.00p 360.00p 320.00p 360.00p 20
24/12/2012 360.00p 360.00p 321.00p 360.00p 42
21/12/2012 360.00p 360.00p 360.00p 360.00p 0
20/12/2012 360.00p 360.00p 360.00p 360.00p 8
19/12/2012 350.00p 360.00p 322.00p 360.00p 508
18/12/2012 350.00p 360.00p 350.00p 350.00p 221
17/12/2012 350.00p 360.00p 322.00p 350.00p 456
14/12/2012 340.00p 350.00p 320.00p 350.00p 55
13/12/2012 330.00p 360.00p 330.00p 340.00p 1011
12/12/2012 330.00p 340.00p 330.00p 330.00p 1000
11/12/2012 350.00p 350.00p 322.00p 330.00p 2
10/12/2012 360.00p 360.00p 320.00p 350.00p 531
07/12/2012 370.00p 370.00p 340.00p 360.00p 1034
06/12/2012 360.00p 370.00p 340.00p 370.00p 326
05/12/2012 360.00p 370.00p 340.00p 360.00p 0
04/12/2012 360.00p 370.00p 340.00p 360.00p 0
03/12/2012 370.00p 370.00p 340.00p 360.00p 856
30/11/2012 380.00p 380.00p 340.00p 370.00p 484
29/11/2012 350.00p 380.00p 350.00p 380.00p 307
28/11/2012 400.00p 400.00p 364.00p 380.00p 44
27/11/2012 400.00p 406.00p 400.00p 400.00p 7
26/11/2012 400.00p 400.00p 360.00p 400.00p 100
23/11/2012 400.00p 410.00p 372.00p 400.00p 0
22/11/2012 400.00p 410.00p 372.00p 400.00p 211
21/11/2012 400.00p 410.00p 400.00p 400.00p 100
20/11/2012 410.00p 410.00p 380.00p 400.00p 1005
19/11/2012 390.00p 410.00p 390.00p 410.00p 212
16/11/2012 370.00p 420.00p 370.00p 390.00p 4135
15/11/2012 370.00p 390.00p 370.00p 370.00p 82
14/11/2012 380.00p 380.00p 346.00p 370.00p 275
13/11/2012 360.00p 400.00p 350.00p 380.00p 1017
12/11/2012 360.00p 390.00p 340.00p 360.00p 0
09/11/2012 360.00p 390.00p 340.00p 360.00p 0
08/11/2012 390.00p 390.00p 340.00p 360.00p 1280
07/11/2012 390.00p 390.00p 340.00p 390.00p 17
06/11/2012 390.00p 390.00p 390.00p 390.00p 6
05/11/2012 390.00p 390.00p 340.00p 390.00p 36
02/11/2012 390.00p 390.00p 340.00p 390.00p 20
01/11/2012 390.00p 390.00p 340.00p 390.00p 100
31/10/2012 390.00p 400.00p 390.00p 390.00p 0
30/10/2012 390.00p 400.00p 390.00p 390.00p 13
29/10/2012 390.00p 400.00p 340.00p 390.00p 210
26/10/2012 390.00p 390.00p 340.00p 390.00p 10
25/10/2012 390.00p 390.00p 350.00p 390.00p 42
24/10/2012 390.00p 390.00p 340.00p 390.00p 78
23/10/2012 390.00p 400.00p 380.00p 390.00p 87
22/10/2012 390.00p 400.00p 340.00p 390.00p 183
19/10/2012 390.00p 390.00p 350.00p 390.00p 0
18/10/2012 370.00p 390.00p 350.00p 390.00p 485
17/10/2012 370.00p 398.00p 322.00p 370.00p 423
16/10/2012 370.00p 370.00p 320.00p 370.00p 1067
15/10/2012 370.00p 370.00p 270.00p 370.00p 111
12/10/2012 360.00p 380.00p 360.00p 370.00p 322
11/10/2012 360.00p 380.00p 360.00p 360.00p 200
10/10/2012 360.00p 372.00p 320.00p 360.00p 0
09/10/2012 370.00p 372.00p 320.00p 360.00p 1543
08/10/2012 370.00p 370.00p 330.00p 370.00p 115
05/10/2012 370.00p 370.00p 368.00p 370.00p 19
04/10/2012 360.00p 379.20p 340.00p 370.00p 1757
03/10/2012 360.00p 360.00p 340.00p 360.00p 0
02/10/2012 360.00p 360.00p 340.00p 360.00p 3
01/10/2012 390.00p 390.00p 350.00p 360.00p 276
28/09/2012 390.00p 390.00p 350.00p 390.00p 23
27/09/2012 370.00p 390.00p 348.00p 390.00p 219
26/09/2012 370.00p 400.00p 340.00p 370.00p 189
25/09/2012 340.00p 425.00p 340.00p 370.00p 2632
24/09/2012 360.00p 360.00p 322.00p 340.00p 2
21/09/2012 360.00p 366.00p 320.00p 360.00p 0
20/09/2012 360.00p 366.00p 320.00p 360.00p 49
19/09/2012 360.00p 370.00p 360.00p 360.00p 131
18/09/2012 360.00p 366.00p 320.00p 360.00p 34
17/09/2012 360.00p 370.00p 322.00p 360.00p 14
14/09/2012 360.00p 360.00p 334.00p 360.00p 266
13/09/2012 360.00p 368.00p 340.00p 360.00p 430
12/09/2012 360.00p 360.00p 332.00p 360.00p 109
11/09/2012 360.00p 370.00p 340.00p 360.00p 195
10/09/2012 370.00p 370.00p 340.00p 360.00p 185
07/09/2012 370.00p 390.00p 340.00p 370.00p 859
06/09/2012 370.00p 396.00p 344.00p 370.00p 454
05/09/2012 390.00p 400.00p 340.00p 370.00p 1125
04/09/2012 390.00p 390.00p 365.00p 390.00p 732
03/09/2012 370.00p 440.00p 360.00p 360.00p 1741
31/08/2012 380.00p 390.00p 350.00p 370.00p 895
30/08/2012 410.00p 430.00p 385.00p 410.00p 57
29/08/2012 410.00p 410.00p 385.00p 410.00p 0
28/08/2012 410.00p 410.00p 385.00p 410.00p 169
24/08/2012 410.00p 440.00p 385.00p 410.00p 1197
23/08/2012 400.00p 440.00p 400.00p 410.00p 23
22/08/2012 400.00p 440.00p 360.00p 400.00p 1585
21/08/2012 450.00p 450.00p 360.00p 400.00p 1093

*Close Price adjusted for both dividends and splits