Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
DigitalBox (DBOX) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/06/2011 | 3,800.00p | 3,900.00p | 3,800.00p | 3,800.00p | 0 |
| 13/06/2011 | 3,850.00p | 3,900.00p | 3,800.00p | 3,800.00p | 28 |
| 10/06/2011 | 3,850.00p | 3,924.00p | 3,836.00p | 3,850.00p | 62 |
| 09/06/2011 | 3,900.00p | 3,920.00p | 3,834.00p | 3,850.00p | 226 |
| 08/06/2011 | 3,900.00p | 4,100.00p | 3,900.00p | 3,900.00p | 6 |
| 07/06/2011 | 3,900.00p | 3,924.00p | 3,900.00p | 3,900.00p | 77 |
| 06/06/2011 | 3,900.00p | 4,002.00p | 3,900.00p | 3,900.00p | 46 |
| 03/06/2011 | 3,800.00p | 4,100.00p | 3,800.00p | 3,900.00p | 325 |
| 02/06/2011 | 3,850.00p | 3,850.00p | 3,684.00p | 3,800.00p | 851 |
| 01/06/2011 | 3,900.00p | 3,900.00p | 3,700.00p | 3,850.00p | 228 |
| 31/05/2011 | 4,150.00p | 4,284.00p | 3,900.00p | 3,900.00p | 19 |
| 27/05/2011 | 4,150.00p | 4,298.00p | 4,110.00p | 4,150.00p | 15 |
| 26/05/2011 | 4,150.00p | 4,256.00p | 4,076.00p | 4,150.00p | 91 |
| 25/05/2011 | 4,250.00p | 4,300.00p | 4,150.00p | 4,150.00p | 75 |
| 24/05/2011 | 4,350.00p | 4,500.00p | 4,182.00p | 4,300.00p | 74 |
| 23/05/2011 | 4,100.00p | 4,524.00p | 4,100.00p | 4,350.00p | 410 |
| 20/05/2011 | 4,100.00p | 4,400.00p | 4,100.00p | 4,100.00p | 622 |
| 19/05/2011 | 4,350.00p | 4,350.00p | 3,800.00p | 4,100.00p | 949 |
| 18/05/2011 | 3,550.00p | 4,000.00p | 3,550.00p | 3,800.00p | 192 |
| 17/05/2011 | 3,550.00p | 3,574.00p | 3,550.00p | 3,550.00p | 108 |
| 16/05/2011 | 3,350.00p | 3,812.00p | 3,350.00p | 3,550.00p | 132 |
| 13/05/2011 | 3,050.00p | 3,500.00p | 2,930.00p | 3,350.00p | 826 |
| 12/05/2011 | 3,150.00p | 3,150.00p | 2,900.00p | 3,050.00p | 1490 |
| 11/05/2011 | 3,150.00p | 3,150.00p | 3,000.00p | 3,150.00p | 0 |
| 10/05/2011 | 3,150.00p | 3,150.00p | 3,000.00p | 3,150.00p | 7 |
| 09/05/2011 | 3,150.00p | 3,150.00p | 3,000.00p | 3,150.00p | 25 |
| 06/05/2011 | 3,200.00p | 3,200.00p | 3,000.00p | 3,150.00p | 0 |
| 05/05/2011 | 3,200.00p | 3,200.00p | 3,000.00p | 3,200.00p | 205 |
| 04/05/2011 | 3,100.00p | 3,200.00p | 3,020.00p | 3,200.00p | 176 |
| 03/05/2011 | 3,200.00p | 3,350.00p | 3,000.00p | 3,100.00p | 58 |
| 28/04/2011 | 3,200.00p | 3,222.00p | 3,000.00p | 3,200.00p | 114 |
| 27/04/2011 | 3,200.00p | 3,260.00p | 3,000.00p | 3,200.00p | 50 |
| 26/04/2011 | 3,200.00p | 3,260.00p | 3,040.00p | 3,200.00p | 4 |
| 21/04/2011 | 3,300.00p | 3,300.00p | 3,100.00p | 3,200.00p | 116 |
| 20/04/2011 | 3,300.00p | 3,378.00p | 3,100.00p | 3,300.00p | 22 |
| 19/04/2011 | 3,350.00p | 3,350.00p | 3,200.00p | 3,300.00p | 81 |
| 18/04/2011 | 3,350.00p | 3,500.00p | 3,200.00p | 3,350.00p | 258 |
| 15/04/2011 | 3,400.00p | 3,400.00p | 3,200.00p | 3,350.00p | 116 |
| 14/04/2011 | 3,400.00p | 3,400.00p | 3,314.00p | 3,400.00p | 52 |
| 13/04/2011 | 3,400.00p | 3,400.00p | 3,314.00p | 3,400.00p | 23 |
| 12/04/2011 | 3,400.00p | 3,400.00p | 3,314.00p | 3,400.00p | 20 |
| 11/04/2011 | 3,400.00p | 3,430.00p | 3,300.00p | 3,400.00p | 230 |
| 08/04/2011 | 3,450.00p | 3,450.00p | 3,310.00p | 3,400.00p | 259 |
| 07/04/2011 | 3,450.00p | 3,450.00p | 3,300.00p | 3,450.00p | 265 |
| 06/04/2011 | 3,450.00p | 3,450.00p | 3,100.00p | 3,450.00p | 257 |
| 05/04/2011 | 3,450.00p | 3,450.00p | 3,200.00p | 3,450.00p | 129 |
| 04/04/2011 | 3,450.00p | 3,450.00p | 3,300.00p | 3,450.00p | 228 |
| 01/04/2011 | 3,500.00p | 3,566.00p | 3,300.00p | 3,450.00p | 846 |
| 31/03/2011 | 3,500.00p | 3,600.00p | 3,400.00p | 3,500.00p | 109 |
| 30/03/2011 | 3,700.00p | 3,700.00p | 3,340.00p | 3,500.00p | 286 |
| 29/03/2011 | 3,750.00p | 3,750.00p | 3,600.00p | 3,700.00p | 101 |
| 28/03/2011 | 3,750.00p | 3,750.00p | 3,500.00p | 3,750.00p | 128 |
| 25/03/2011 | 3,700.00p | 3,700.00p | 3,500.00p | 3,700.00p | 236 |
| 24/03/2011 | 3,700.00p | 3,700.00p | 3,500.00p | 3,700.00p | 162 |
| 23/03/2011 | 3,700.00p | 3,700.00p | 3,500.00p | 3,700.00p | 250 |
| 22/03/2011 | 3,800.00p | 3,860.00p | 3,540.00p | 3,700.00p | 302 |
| 21/03/2011 | 3,850.00p | 3,860.00p | 3,600.00p | 3,800.00p | 497 |
| 18/03/2011 | 3,850.00p | 3,850.00p | 3,715.00p | 3,850.00p | 93 |
| 17/03/2011 | 3,850.00p | 3,876.00p | 3,700.00p | 3,850.00p | 208 |
| 16/03/2011 | 3,850.00p | 3,850.00p | 3,850.00p | 3,850.00p | 176 |
| 15/03/2011 | 3,900.00p | 3,900.00p | 3,700.00p | 3,850.00p | 180 |
| 14/03/2011 | 4,000.00p | 4,000.00p | 3,700.00p | 3,900.00p | 486 |
| 11/03/2011 | 4,000.00p | 4,000.00p | 3,800.00p | 4,000.00p | 128 |
| 10/03/2011 | 3,900.00p | 4,000.00p | 3,700.00p | 4,000.00p | 524 |
| 09/03/2011 | 4,000.00p | 3,900.00p | 3,700.00p | 3,900.00p | 14 |
| 08/03/2011 | 4,050.00p | 4,000.00p | 3,930.00p | 4,000.00p | 1 |
| 07/03/2011 | 4,000.00p | 4,050.00p | 3,940.00p | 4,050.00p | 117 |
| 04/03/2011 | 4,000.00p | 4,044.00p | 4,000.00p | 4,000.00p | 43 |
| 03/03/2011 | 4,050.00p | 4,050.00p | 3,800.00p | 4,000.00p | 82 |
| 02/03/2011 | 4,150.00p | 4,050.00p | 4,000.00p | 4,050.00p | 46 |
| 01/03/2011 | 4,200.00p | 4,264.00p | 4,000.00p | 4,150.00p | 60 |
| 28/02/2011 | 4,600.00p | 4,500.00p | 4,000.00p | 4,200.00p | 439 |
| 25/02/2011 | 4,650.00p | 4,600.00p | 4,500.00p | 4,600.00p | 202 |
| 24/02/2011 | 4,500.00p | 4,816.00p | 4,422.00p | 4,600.00p | 453 |
| 23/02/2011 | 4,300.00p | 4,816.00p | 4,200.00p | 4,500.00p | 732 |
| 22/02/2011 | 4,100.00p | 4,362.00p | 4,060.00p | 4,300.00p | 2292 |
| 21/02/2011 | 4,000.00p | 4,400.00p | 4,044.00p | 4,100.00p | 1765 |
| 18/02/2011 | 3,900.00p | 4,000.00p | 3,900.00p | 4,000.00p | 102 |
| 17/02/2011 | 3,900.00p | 4,000.00p | 3,866.00p | 3,900.00p | 214 |
| 16/02/2011 | 3,950.00p | 4,012.00p | 3,740.00p | 3,900.00p | 902 |
| 15/02/2011 | 4,300.00p | 4,200.00p | 3,950.00p | 3,950.00p | 270 |
| 14/02/2011 | 4,200.00p | 4,300.00p | 4,000.00p | 4,300.00p | 413 |
| 11/02/2011 | 4,000.00p | 4,200.00p | 4,000.00p | 4,200.00p | 15 |
| 10/02/2011 | 4,115.00p | 4,294.00p | 4,000.00p | 4,250.00p | 267 |
| 09/02/2011 | 4,148.00p | 4,300.00p | 4,115.00p | 4,250.00p | 166 |
| 08/02/2011 | 4,100.00p | 4,300.00p | 4,010.00p | 4,250.00p | 680 |
| 07/02/2011 | 3,960.00p | 4,100.00p | 3,600.00p | 4,050.00p | 700 |
| 04/02/2011 | 4,085.00p | 4,100.00p | 3,800.00p | 3,800.00p | 344 |
| 03/02/2011 | 4,010.00p | 4,010.00p | 3,536.00p | 3,950.00p | 1165 |
| 02/02/2011 | 3,951.00p | 3,951.00p | 3,900.00p | 3,950.00p | 309 |
| 01/02/2011 | 4,050.00p | 4,110.00p | 3,933.00p | 4,050.00p | 112 |
| 31/01/2011 | 4,050.00p | 4,050.00p | 3,933.00p | 4,050.00p | 115 |
| 28/01/2011 | 4,000.00p | 4,500.00p | 3,927.00p | 4,050.00p | 824 |
| 27/01/2011 | 4,300.00p | 4,373.00p | 3,808.00p | 4,000.00p | 1028 |
| 26/01/2011 | 4,300.00p | 4,500.00p | 4,100.00p | 4,300.00p | 325 |
| 25/01/2011 | 4,450.00p | 4,594.00p | 4,112.00p | 4,300.00p | 382 |
| 24/01/2011 | 4,400.00p | 4,700.00p | 4,350.00p | 4,450.00p | 1062 |
| 21/01/2011 | 4,300.00p | 4,500.00p | 4,140.00p | 4,400.00p | 685 |
| 20/01/2011 | 4,300.00p | 4,800.00p | 4,180.00p | 4,300.00p | 875 |
| 19/01/2011 | 4,650.00p | 4,900.00p | 4,240.00p | 4,300.00p | 1079 |
| 18/01/2011 | 4,200.00p | 4,800.00p | 4,157.00p | 4,650.00p | 1846 |
| 17/01/2011 | 4,100.00p | 4,400.00p | 4,100.00p | 4,200.00p | 314 |
| 14/01/2011 | 4,100.00p | 4,100.00p | 3,875.00p | 3,950.00p | 106 |
| 13/01/2011 | 4,010.00p | 4,100.00p | 3,745.00p | 3,950.00p | 979 |
| 12/01/2011 | 3,804.00p | 4,084.00p | 3,800.00p | 3,950.00p | 478 |
| 11/01/2011 | 4,086.00p | 4,086.00p | 3,828.00p | 4,000.00p | 361 |
| 10/01/2011 | 4,000.00p | 4,000.00p | 3,888.00p | 4,000.00p | 50 |
| 07/01/2011 | 4,000.00p | 4,078.00p | 3,888.00p | 4,000.00p | 62 |
| 06/01/2011 | 4,000.00p | 4,100.00p | 3,812.00p | 4,000.00p | 270 |
| 05/01/2011 | 4,000.00p | 4,000.00p | 3,800.00p | 4,000.00p | 84 |
| 04/01/2011 | 3,900.00p | 4,000.00p | 3,800.00p | 4,000.00p | 1135 |
| 31/12/2010 | 3,900.00p | 3,940.00p | 3,900.00p | 3,900.00p | 12 |
| 30/12/2010 | 3,900.00p | 3,960.00p | 3,800.00p | 3,900.00p | 350 |
| 29/12/2010 | 3,900.00p | 3,900.00p | 3,800.00p | 3,900.00p | 600 |
| 24/12/2010 | 3,850.00p | 3,900.00p | 3,766.00p | 3,900.00p | 116 |
| 23/12/2010 | 3,950.00p | 3,994.00p | 3,752.00p | 3,850.00p | 389 |
| 22/12/2010 | 4,000.00p | 4,000.00p | 3,710.00p | 3,950.00p | 78 |
| 21/12/2010 | 3,800.00p | 4,200.00p | 3,764.00p | 4,000.00p | 317 |
| 20/12/2010 | 3,800.00p | 3,900.00p | 3,764.00p | 3,800.00p | 187 |
| 17/12/2010 | 3,850.00p | 3,914.00p | 3,760.00p | 3,800.00p | 506 |
| 16/12/2010 | 3,850.00p | 3,940.00p | 3,700.00p | 3,850.00p | 391 |
| 15/12/2010 | 4,000.00p | 4,040.00p | 3,760.00p | 3,900.00p | 171 |
| 14/12/2010 | 4,100.00p | 4,100.00p | 3,890.00p | 4,000.00p | 390 |
| 13/12/2010 | 4,000.00p | 4,200.00p | 3,866.00p | 4,100.00p | 519 |
| 10/12/2010 | 3,750.00p | 4,000.00p | 3,640.00p | 3,800.00p | 371 |
| 09/12/2010 | 3,800.00p | 3,880.00p | 3,540.00p | 3,750.00p | 1822 |
| 08/12/2010 | 3,900.00p | 3,950.00p | 3,600.00p | 3,800.00p | 597 |
| 07/12/2010 | 4,050.00p | 4,050.00p | 3,800.00p | 3,900.00p | 426 |
| 06/12/2010 | 4,050.00p | 4,126.00p | 3,800.00p | 4,050.00p | 457 |
| 03/12/2010 | 3,650.00p | 4,400.00p | 3,650.00p | 4,050.00p | 1431 |
| 02/12/2010 | 3,650.00p | 3,650.00p | 3,500.00p | 3,650.00p | 152 |
| 01/12/2010 | 3,800.00p | 3,800.00p | 3,560.00p | 3,650.00p | 81 |
| 30/11/2010 | 4,050.00p | 4,050.00p | 3,720.00p | 3,800.00p | 441 |
| 29/11/2010 | 4,150.00p | 4,150.00p | 3,916.00p | 4,050.00p | 198 |
| 26/11/2010 | 4,100.00p | 4,150.00p | 3,900.00p | 4,150.00p | 112 |
| 25/11/2010 | 4,250.00p | 4,250.00p | 3,920.00p | 4,100.00p | 65 |
| 24/11/2010 | 4,400.00p | 4,400.00p | 3,816.00p | 4,250.00p | 793 |
| 23/11/2010 | 4,350.00p | 4,800.00p | 4,100.00p | 4,400.00p | 1639 |
| 22/11/2010 | 3,550.00p | 5,000.00p | 3,550.00p | 4,400.00p | 2935 |
| 19/11/2010 | 3,400.00p | 3,680.00p | 3,360.00p | 3,550.00p | 656 |
| 18/11/2010 | 3,420.00p | 3,420.00p | 3,300.00p | 3,340.00p | 571 |
| 17/11/2010 | 3,250.00p | 3,550.00p | 3,216.00p | 3,420.00p | 5779 |
| 16/11/2010 | 3,200.00p | 3,260.00p | 3,100.00p | 3,250.00p | 890 |
| 15/11/2010 | 3,250.00p | 3,276.00p | 3,200.00p | 3,250.00p | 380 |
| 12/11/2010 | 3,250.00p | 3,250.00p | 3,200.00p | 3,250.00p | 225 |
| 11/11/2010 | 3,250.00p | 3,250.00p | 3,200.00p | 3,250.00p | 192 |
| 10/11/2010 | 3,100.00p | 3,280.00p | 3,100.00p | 3,250.00p | 1319 |
| 09/11/2010 | 3,200.00p | 3,200.00p | 2,800.00p | 3,100.00p | 1195 |
| 08/11/2010 | 3,220.00p | 3,220.00p | 3,100.00p | 3,220.00p | 541 |
| 05/11/2010 | 3,200.00p | 3,230.00p | 3,100.00p | 3,230.00p | 147 |
| 04/11/2010 | 3,200.00p | 3,200.00p | 3,100.00p | 3,200.00p | 108 |
| 03/11/2010 | 3,200.00p | 3,200.00p | 3,000.00p | 3,200.00p | 428 |
| 02/11/2010 | 3,320.00p | 3,320.00p | 3,180.00p | 3,240.00p | 184 |
| 01/11/2010 | 3,350.00p | 3,357.60p | 3,240.00p | 3,320.00p | 281 |
| 29/10/2010 | 3,350.00p | 3,370.00p | 3,300.00p | 3,350.00p | 104 |
| 28/10/2010 | 3,350.00p | 3,350.00p | 3,300.00p | 3,350.00p | 400 |
| 27/10/2010 | 3,350.00p | 3,600.00p | 3,300.00p | 3,350.00p | 365 |
| 26/10/2010 | 3,060.00p | 3,388.00p | 3,060.00p | 3,350.00p | 1253 |
| 25/10/2010 | 3,050.00p | 3,096.00p | 3,020.00p | 3,060.00p | 587 |
| 22/10/2010 | 3,050.00p | 3,050.00p | 3,000.00p | 3,050.00p | 689 |
| 21/10/2010 | 3,100.00p | 3,100.00p | 3,000.00p | 3,050.00p | 552 |
| 20/10/2010 | 3,100.00p | 3,100.00p | 3,006.00p | 3,100.00p | 18 |
| 19/10/2010 | 3,100.00p | 3,100.00p | 3,032.00p | 3,100.00p | 157 |
| 18/10/2010 | 3,030.00p | 3,100.00p | 2,960.00p | 3,100.00p | 307 |
| 15/10/2010 | 3,030.00p | 3,070.00p | 3,030.00p | 3,030.00p | 12 |
| 14/10/2010 | 3,030.00p | 3,077.60p | 2,962.80p | 3,030.00p | 338 |
| 13/10/2010 | 3,030.00p | 3,042.00p | 2,960.00p | 3,030.00p | 416 |
| 12/10/2010 | 3,000.00p | 3,050.00p | 2,976.00p | 3,030.00p | 479 |
| 11/10/2010 | 3,100.00p | 3,100.00p | 3,000.00p | 3,050.00p | 918 |
| 08/10/2010 | 3,150.00p | 3,150.00p | 3,000.00p | 3,100.00p | 121 |
| 07/10/2010 | 3,200.00p | 3,200.00p | 3,100.00p | 3,200.00p | 229 |
| 06/10/2010 | 3,200.00p | 3,200.00p | 3,100.00p | 3,200.00p | 174 |
| 05/10/2010 | 3,200.00p | 3,200.00p | 3,100.00p | 3,200.00p | 60 |
| 04/10/2010 | 3,200.00p | 3,200.00p | 3,000.00p | 3,200.00p | 384 |
| 01/10/2010 | 3,150.00p | 3,250.00p | 2,960.00p | 3,200.00p | 932 |
| 30/09/2010 | 3,210.00p | 3,210.00p | 3,000.00p | 3,150.00p | 59 |
| 29/09/2010 | 3,300.00p | 3,300.00p | 3,100.00p | 3,250.00p | 18 |
| 28/09/2010 | 3,250.00p | 3,300.00p | 3,206.00p | 3,300.00p | 5 |
| 27/09/2010 | 3,330.00p | 3,358.00p | 3,000.00p | 3,250.00p | 263 |
| 24/09/2010 | 3,330.00p | 3,330.00p | 3,200.00p | 3,330.00p | 231 |
| 23/09/2010 | 3,330.00p | 3,340.00p | 3,260.00p | 3,330.00p | 215 |
| 22/09/2010 | 3,330.00p | 3,330.00p | 3,260.00p | 3,330.00p | 109 |
| 21/09/2010 | 3,330.00p | 3,330.00p | 3,260.00p | 3,330.00p | 85 |
| 20/09/2010 | 3,430.00p | 3,430.00p | 3,140.00p | 3,330.00p | 2117 |
| 17/09/2010 | 3,480.00p | 3,480.00p | 3,360.00p | 3,430.00p | 59 |
| 16/09/2010 | 3,450.00p | 3,571.20p | 3,360.00p | 3,480.00p | 860 |
| 15/09/2010 | 3,420.00p | 3,438.00p | 3,420.00p | 3,420.00p | 3 |
| 14/09/2010 | 3,510.00p | 3,510.00p | 3,350.00p | 3,420.00p | 39 |
| 13/09/2010 | 3,510.00p | 3,510.00p | 3,420.00p | 3,510.00p | 172 |
| 10/09/2010 | 3,510.00p | 3,510.00p | 3,420.00p | 3,510.00p | 521 |
| 09/09/2010 | 3,510.00p | 3,519.00p | 3,420.00p | 3,510.00p | 303 |
| 08/09/2010 | 3,400.00p | 3,550.00p | 3,340.00p | 3,510.00p | 1085 |
| 07/09/2010 | 3,500.00p | 3,500.00p | 3,300.00p | 3,430.00p | 101 |
| 06/09/2010 | 3,500.00p | 3,520.00p | 3,400.00p | 3,500.00p | 846 |
| 03/09/2010 | 3,500.00p | 3,500.00p | 3,300.00p | 3,500.00p | 723 |
| 02/09/2010 | 3,550.00p | 3,550.00p | 3,400.00p | 3,500.00p | 311 |
| 01/09/2010 | 3,550.00p | 3,560.00p | 3,400.00p | 3,550.00p | 247 |
| 31/08/2010 | 3,550.00p | 3,550.00p | 3,504.00p | 3,550.00p | 12 |
| 27/08/2010 | 3,550.00p | 3,560.00p | 3,500.00p | 3,550.00p | 165 |
| 26/08/2010 | 3,750.00p | 3,796.00p | 3,500.00p | 3,550.00p | 1121 |
*Close Price adjusted for both dividends and splits