DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/07/2012 400.00p 420.00p 300.00p 400.00p 486
13/07/2012 400.00p 400.00p 300.00p 400.00p 3
12/07/2012 400.00p 400.00p 300.00p 400.00p 5
11/07/2012 400.00p 400.00p 300.00p 400.00p 0
10/07/2012 400.00p 400.00p 300.00p 400.00p 842
09/07/2012 400.00p 400.00p 300.00p 400.00p 189
06/07/2012 400.00p 400.00p 300.00p 400.00p 2663
05/07/2012 400.00p 400.00p 342.00p 400.00p 111
04/07/2012 400.00p 450.00p 332.00p 400.00p 347
03/07/2012 450.00p 450.00p 400.00p 400.00p 252
02/07/2012 450.00p 450.00p 300.00p 450.00p 538
29/06/2012 400.00p 500.00p 360.00p 450.00p 1115
28/06/2012 400.00p 450.00p 350.00p 400.00p 102
27/06/2012 400.00p 440.00p 320.00p 400.00p 665
26/06/2012 400.00p 450.00p 324.00p 400.00p 2104
25/06/2012 450.00p 450.00p 313.80p 400.00p 933
22/06/2012 600.00p 660.00p 400.00p 450.00p 2011
21/06/2012 350.00p 700.00p 350.00p 600.00p 4448
20/06/2012 400.00p 480.00p 350.00p 350.00p 776
19/06/2012 500.00p 500.00p 340.00p 400.00p 946
18/06/2012 800.00p 800.00p 200.00p 500.00p 4112
15/06/2012 750.00p 900.00p 675.00p 800.00p 6734
14/06/2012 650.00p 940.00p 640.00p 750.00p 1384
13/06/2012 650.00p 660.00p 600.00p 650.00p 460
12/06/2012 600.00p 700.00p 600.00p 650.00p 795
11/06/2012 550.00p 700.00p 520.00p 600.00p 1560
08/06/2012 500.00p 700.00p 430.00p 550.00p 1122
07/06/2012 600.00p 700.00p 400.00p 550.00p 4850
06/06/2012 850.00p 1,194.00p 500.00p 600.00p 6156
01/06/2012 850.00p 900.00p 815.00p 850.00p 748
31/05/2012 850.00p 856.00p 800.00p 850.00p 307
30/05/2012 850.00p 900.00p 850.00p 850.00p 555
29/05/2012 850.00p 1,000.00p 840.00p 850.00p 523
28/05/2012 900.00p 1,000.00p 840.00p 850.00p 619
25/05/2012 900.00p 1,000.00p 835.00p 900.00p 728
24/05/2012 1,000.00p 1,000.00p 770.00p 900.00p 1797
23/05/2012 800.00p 1,200.00p 800.00p 1,000.00p 2718
22/05/2012 900.00p 920.00p 700.00p 800.00p 2123
21/05/2012 1,100.00p 1,200.00p 893.00p 900.00p 4218
18/05/2012 1,250.00p 1,600.00p 840.00p 1,100.00p 9464
17/05/2012 650.00p 2,000.00p 650.00p 1,200.00p 26579
16/05/2012 700.00p 750.00p 400.00p 500.00p 2602
15/05/2012 500.00p 760.00p 400.00p 700.00p 6568
14/05/2012 550.00p 760.00p 160.00p 500.00p 8514
11/05/2012 1,950.00p 2,008.00p 1,900.00p 1,950.00p 81
10/05/2012 1,850.00p 2,000.00p 1,850.00p 1,950.00p 434
09/05/2012 2,000.00p 2,000.00p 1,800.00p 1,850.00p 352
08/05/2012 2,000.00p 2,080.00p 2,000.00p 2,000.00p 3
04/05/2012 2,000.00p 2,000.00p 1,920.00p 2,000.00p 0
03/05/2012 2,000.00p 2,100.00p 1,920.00p 2,000.00p 0
02/05/2012 2,000.00p 2,100.00p 1,920.00p 2,000.00p 0
01/05/2012 2,050.00p 2,100.00p 1,920.00p 2,000.00p 519
30/04/2012 2,050.00p 2,050.00p 2,000.00p 2,050.00p 104
27/04/2012 2,100.00p 2,140.00p 2,050.00p 2,050.00p 1
26/04/2012 2,100.00p 2,100.00p 2,020.00p 2,100.00p 30
25/04/2012 2,100.00p 2,100.00p 2,020.00p 2,100.00p 9
24/04/2012 2,100.00p 2,300.00p 2,100.00p 2,100.00p 2055
23/04/2012 2,150.00p 2,150.00p 2,000.00p 2,100.00p 550
20/04/2012 2,150.00p 2,280.00p 2,150.00p 2,150.00p 138
19/04/2012 2,150.00p 2,200.00p 2,150.00p 2,150.00p 679
18/04/2012 2,050.00p 2,300.00p 2,050.00p 2,150.00p 365
17/04/2012 1,950.00p 2,400.00p 1,800.00p 2,050.00p 2701
16/04/2012 1,950.00p 2,020.00p 1,821.00p 1,950.00p 91
13/04/2012 2,000.00p 2,025.00p 1,950.00p 1,950.00p 293
12/04/2012 2,000.00p 2,000.00p 1,900.00p 2,000.00p 0
11/04/2012 2,000.00p 2,000.00p 1,900.00p 2,000.00p 9
10/04/2012 1,950.00p 2,025.00p 1,900.00p 2,000.00p 323
05/04/2012 2,000.00p 2,030.00p 1,840.00p 2,000.00p 778
04/04/2012 2,050.00p 2,050.00p 1,900.00p 2,000.00p 6
03/04/2012 2,100.00p 2,100.00p 1,900.00p 2,050.00p 9
02/04/2012 2,150.00p 2,150.00p 1,804.80p 2,100.00p 187
30/03/2012 2,150.00p 2,180.00p 2,000.00p 2,150.00p 129
29/03/2012 2,150.00p 2,200.00p 2,000.00p 2,150.00p 291
28/03/2012 2,150.00p 2,200.00p 2,000.00p 2,150.00p 183
27/03/2012 2,150.00p 2,150.00p 2,000.00p 2,150.00p 625
26/03/2012 2,150.00p 2,160.00p 2,150.00p 2,150.00p 50
23/03/2012 2,150.00p 2,150.00p 2,000.00p 2,150.00p 125
22/03/2012 2,350.00p 2,360.00p 2,000.00p 2,150.00p 650
21/03/2012 2,350.00p 2,350.00p 2,200.00p 2,350.00p 89
20/03/2012 2,400.00p 2,400.00p 2,230.00p 2,350.00p 166
19/03/2012 2,400.00p 2,400.00p 2,324.00p 2,400.00p 21
16/03/2012 2,350.00p 2,500.00p 2,322.00p 2,400.00p 338
15/03/2012 2,350.00p 2,470.00p 2,260.00p 2,350.00p 43
14/03/2012 2,350.00p 2,437.00p 2,350.00p 2,350.00p 41
13/03/2012 2,350.00p 2,350.00p 2,250.00p 2,350.00p 8
12/03/2012 2,350.00p 2,350.00p 2,280.00p 2,350.00p 180
09/03/2012 2,350.00p 2,350.00p 2,275.00p 2,350.00p 94
08/03/2012 2,350.00p 2,485.00p 2,350.00p 2,350.00p 20
07/03/2012 2,350.00p 2,485.00p 2,350.00p 2,350.00p 14
06/03/2012 2,400.00p 2,480.00p 2,350.00p 2,350.00p 13
05/03/2012 2,400.00p 2,500.00p 2,350.00p 2,400.00p 89
02/03/2012 2,450.00p 2,450.00p 2,340.00p 2,400.00p 65
01/03/2012 2,650.00p 2,650.00p 2,405.00p 2,450.00p 280
29/02/2012 2,650.00p 2,786.00p 2,575.00p 2,650.00p 78
28/02/2012 2,650.00p 2,650.00p 2,600.00p 2,650.00p 125
27/02/2012 2,650.00p 2,800.00p 2,602.00p 2,650.00p 506
24/02/2012 2,650.00p 2,780.00p 2,602.00p 2,650.00p 0
23/02/2012 2,650.00p 2,780.00p 2,602.00p 2,650.00p 56
22/02/2012 2,650.00p 2,780.00p 2,575.00p 2,650.00p 4
21/02/2012 2,750.00p 2,860.00p 2,600.00p 2,650.00p 281
20/02/2012 2,900.00p 3,000.00p 2,750.00p 2,750.00p 279
17/02/2012 2,600.00p 3,012.60p 2,300.00p 2,750.00p 1374
16/02/2012 2,000.00p 3,200.00p 2,000.00p 2,650.00p 3603
15/02/2012 2,000.00p 2,100.00p 2,000.00p 2,000.00p 197
14/02/2012 2,000.00p 2,100.00p 1,918.00p 2,000.00p 183
13/02/2012 1,950.00p 2,098.00p 1,902.00p 2,000.00p 608
10/02/2012 1,950.00p 1,960.00p 1,900.00p 1,950.00p 213
09/02/2012 1,950.00p 1,950.00p 1,900.00p 1,950.00p 238
08/02/2012 2,000.00p 2,000.00p 1,950.00p 1,950.00p 16
07/02/2012 1,950.00p 2,100.00p 1,900.00p 2,100.00p 691
06/02/2012 2,050.00p 2,100.00p 1,900.00p 1,950.00p 604
03/02/2012 2,250.00p 2,250.00p 1,606.00p 1,950.00p 2204
02/02/2012 2,150.00p 2,250.00p 1,900.00p 2,250.00p 1121
01/02/2012 2,350.00p 2,350.00p 2,000.00p 2,150.00p 525
31/01/2012 2,250.00p 2,400.00p 2,200.00p 2,350.00p 54
30/01/2012 2,300.00p 2,300.00p 2,120.00p 2,250.00p 7
27/01/2012 2,300.00p 2,400.00p 2,300.00p 2,300.00p 1
26/01/2012 2,050.00p 2,300.00p 2,000.00p 2,300.00p 305
25/01/2012 2,050.00p 2,060.00p 2,018.00p 2,050.00p 205
24/01/2012 2,050.00p 2,060.00p 2,050.00p 2,050.00p 47
23/01/2012 2,100.00p 2,100.00p 2,000.00p 2,050.00p 185
20/01/2012 2,200.00p 2,200.00p 2,000.00p 2,050.00p 399
19/01/2012 2,200.00p 2,200.00p 2,109.20p 2,200.00p 50
18/01/2012 2,250.00p 2,250.00p 2,043.80p 2,200.00p 62
17/01/2012 2,250.00p 2,250.00p 2,100.00p 2,250.00p 26
16/01/2012 2,250.00p 2,250.00p 2,069.00p 2,250.00p 138
13/01/2012 2,250.00p 2,250.00p 2,103.00p 2,250.00p 58
12/01/2012 2,300.00p 2,300.00p 2,100.00p 2,250.00p 35
11/01/2012 2,350.00p 2,350.00p 2,298.00p 2,300.00p 132
10/01/2012 2,350.00p 2,350.00p 2,200.00p 2,350.00p 0
09/01/2012 2,350.00p 2,350.00p 2,200.00p 2,350.00p 22
06/01/2012 2,350.00p 2,350.00p 2,200.00p 2,350.00p 263
05/01/2012 2,350.00p 2,350.00p 2,202.00p 2,350.00p 0
04/01/2012 2,350.00p 2,350.00p 2,200.00p 2,350.00p 289
03/01/2012 2,350.00p 2,350.00p 2,280.00p 2,350.00p 15
30/12/2011 2,350.00p 2,350.00p 2,000.00p 2,350.00p 267
29/12/2011 2,350.00p 2,350.00p 2,070.00p 2,350.00p 50
28/12/2011 2,350.00p 2,350.00p 2,244.00p 2,350.00p 4
23/12/2011 2,400.00p 2,400.00p 2,280.00p 2,350.00p 250
22/12/2011 2,400.00p 2,400.00p 2,216.00p 2,400.00p 2
21/12/2011 2,450.00p 2,450.00p 2,000.00p 2,400.00p 305
20/12/2011 2,500.00p 2,500.00p 2,300.00p 2,450.00p 17
19/12/2011 2,500.00p 2,500.00p 2,200.00p 2,500.00p 0
16/12/2011 2,500.00p 2,500.00p 2,200.00p 2,500.00p 192
15/12/2011 2,450.00p 2,500.00p 2,450.00p 2,500.00p 1
14/12/2011 2,450.00p 2,600.00p 2,316.00p 2,450.00p 34
13/12/2011 2,600.00p 2,600.00p 2,300.00p 2,450.00p 74
12/12/2011 2,650.00p 2,650.00p 2,400.00p 2,600.00p 35
09/12/2011 2,650.00p 2,650.00p 2,400.00p 2,650.00p 4
08/12/2011 2,650.00p 2,650.00p 2,400.00p 2,650.00p 25
07/12/2011 2,650.00p 2,700.00p 2,400.00p 2,650.00p 0
06/12/2011 2,700.00p 2,700.00p 2,400.00p 2,650.00p 190
05/12/2011 2,650.00p 2,700.00p 2,300.00p 2,700.00p 0
02/12/2011 2,700.00p 2,700.00p 2,300.00p 2,650.00p 504
01/12/2011 2,700.00p 2,700.00p 2,642.00p 2,700.00p 0
30/11/2011 2,700.00p 2,700.00p 2,642.00p 2,700.00p 0
29/11/2011 2,700.00p 2,700.00p 2,642.00p 2,700.00p 1
28/11/2011 2,700.00p 2,700.00p 2,502.00p 2,700.00p 1
25/11/2011 2,700.00p 2,700.00p 2,600.00p 2,700.00p 0
24/11/2011 2,700.00p 2,700.00p 2,600.00p 2,700.00p 250
23/11/2011 2,700.00p 2,800.00p 2,500.00p 2,700.00p 26
22/11/2011 2,700.00p 2,700.00p 2,500.00p 2,700.00p 2
21/11/2011 2,700.00p 2,739.80p 2,500.00p 2,700.00p 1088
18/11/2011 2,700.00p 2,700.00p 2,598.00p 2,700.00p 0
17/11/2011 2,700.00p 2,700.00p 2,598.00p 2,700.00p 1
16/11/2011 2,750.00p 2,750.00p 2,500.00p 2,700.00p 42
15/11/2011 2,750.00p 2,750.00p 2,600.00p 2,750.00p 7
14/11/2011 2,750.00p 2,750.00p 2,600.00p 2,750.00p 140
11/11/2011 2,750.00p 2,750.00p 2,600.00p 2,750.00p 15
10/11/2011 2,850.00p 2,850.00p 2,600.00p 2,750.00p 96
09/11/2011 2,850.00p 2,850.00p 2,700.00p 2,850.00p 14
08/11/2011 2,850.00p 2,850.00p 2,700.00p 2,850.00p 106
07/11/2011 2,850.00p 2,850.00p 2,800.00p 2,850.00p 250
04/11/2011 2,500.00p 2,850.00p 2,500.00p 2,850.00p 500
03/11/2011 2,500.00p 2,500.00p 2,418.00p 2,500.00p 15
02/11/2011 2,500.00p 2,500.00p 2,418.00p 2,500.00p 10
01/11/2011 2,400.00p 2,500.00p 2,310.00p 2,500.00p 107
31/10/2011 2,450.00p 2,450.00p 2,300.00p 2,400.00p 151
28/10/2011 2,400.00p 2,450.00p 2,400.00p 2,450.00p 3
27/10/2011 2,250.00p 2,410.00p 2,250.00p 2,400.00p 160
26/10/2011 2,250.00p 2,286.00p 2,204.00p 2,250.00p 86
25/10/2011 2,250.00p 2,250.00p 2,222.00p 2,250.00p 0
24/10/2011 2,250.00p 2,250.00p 2,222.00p 2,250.00p 253
21/10/2011 2,450.00p 2,500.00p 2,200.00p 2,300.00p 1051
20/10/2011 2,450.00p 2,450.00p 2,300.00p 2,450.00p 0
19/10/2011 2,450.00p 2,450.00p 2,300.00p 2,450.00p 5
18/10/2011 2,450.00p 2,450.00p 2,300.00p 2,450.00p 0
17/10/2011 2,450.00p 2,450.00p 2,300.00p 2,450.00p 58
14/10/2011 2,400.00p 2,450.00p 2,300.00p 2,450.00p 0
13/10/2011 2,400.00p 2,400.00p 2,300.00p 2,400.00p 30
12/10/2011 2,250.00p 2,400.00p 2,100.00p 2,400.00p 252
11/10/2011 2,250.00p 2,350.00p 2,160.00p 2,250.00p 0
10/10/2011 2,250.00p 2,250.00p 2,160.00p 2,250.00p 125
07/10/2011 2,350.00p 2,350.00p 2,000.00p 2,250.00p 366
06/10/2011 2,450.00p 2,450.00p 2,300.00p 2,350.00p 38
05/10/2011 2,500.00p 2,500.00p 2,400.00p 2,450.00p 37
04/10/2011 2,500.00p 2,500.80p 2,486.00p 2,500.00p 15
03/10/2011 2,500.00p 2,542.00p 2,500.00p 2,500.00p 0
30/09/2011 2,500.00p 2,542.00p 2,500.00p 2,500.00p 297
29/09/2011 2,700.00p 2,700.00p 2,400.00p 2,500.00p 274

*Close Price adjusted for both dividends and splits