DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/03/2010 7,750.00p 7,750.00p 6,500.00p 7,250.00p 239
19/03/2010 7,750.00p 7,750.00p 7,426.00p 7,750.00p 528
18/03/2010 7,750.00p 7,750.00p 7,500.00p 7,750.00p 454
17/03/2010 7,750.00p 7,876.00p 7,500.00p 7,750.00p 181
16/03/2010 7,750.00p 8,000.00p 7,500.00p 7,750.00p 175
15/03/2010 8,250.00p 8,340.00p 7,500.00p 7,750.00p 658
12/03/2010 8,250.00p 8,360.00p 8,000.00p 8,250.00p 237
11/03/2010 7,750.00p 8,580.00p 7,620.00p 8,250.00p 575
10/03/2010 7,500.00p 8,000.00p 7,000.00p 7,750.00p 2114
09/03/2010 8,000.00p 8,000.00p 7,000.00p 7,500.00p 719
08/03/2010 8,250.00p 8,250.00p 7,000.00p 8,000.00p 564
05/03/2010 8,250.00p 8,306.00p 8,000.00p 8,250.00p 298
04/03/2010 8,750.00p 9,000.00p 8,000.00p 8,250.00p 556
03/03/2010 8,750.00p 8,750.00p 8,000.00p 8,750.00p 130
02/03/2010 8,750.00p 8,750.00p 8,000.00p 8,750.00p 724
01/03/2010 8,750.00p 8,750.00p 8,500.00p 8,750.00p 212
26/02/2010 8,750.00p 9,000.00p 8,452.00p 8,750.00p 469
25/02/2010 8,750.00p 8,816.00p 8,500.00p 8,750.00p 134
24/02/2010 8,750.00p 8,826.00p 8,500.00p 8,750.00p 990
23/02/2010 8,750.00p 9,000.00p 8,500.00p 8,750.00p 979
22/02/2010 8,750.00p 9,000.00p 8,500.00p 8,750.00p 1536
19/02/2010 8,250.00p 8,975.00p 8,200.00p 8,750.00p 706
18/02/2010 8,250.00p 8,500.00p 8,125.00p 8,250.00p 35
17/02/2010 8,250.00p 8,500.00p 8,100.00p 8,250.00p 80
16/02/2010 8,250.00p 8,514.00p 8,160.00p 8,250.00p 238
15/02/2010 7,750.00p 8,500.00p 7,555.00p 8,250.00p 695
12/02/2010 8,250.00p 8,250.00p 7,000.00p 7,750.00p 440
11/02/2010 8,750.00p 8,750.00p 7,500.00p 8,250.00p 753
10/02/2010 8,750.00p 9,000.00p 8,000.00p 8,750.00p 387
09/02/2010 9,250.00p 9,250.00p 8,500.00p 8,750.00p 177
08/02/2010 9,250.00p 9,320.00p 9,000.00p 9,250.00p 204
05/02/2010 9,750.00p 9,750.00p 9,000.00p 9,750.00p 136
04/02/2010 9,500.00p 9,750.00p 9,000.00p 9,750.00p 219
03/02/2010 9,750.00p 9,750.00p 9,000.00p 9,500.00p 198
02/02/2010 10,500.00p 10,500.00p 9,200.00p 9,750.00p 549
01/02/2010 10,500.00p 10,500.00p 9,500.00p 10,500.00p 31
29/01/2010 10,500.00p 10,650.00p 10,000.00p 10,500.00p 38
28/01/2010 10,500.00p 10,500.00p 10,000.00p 10,500.00p 15
27/01/2010 10,250.00p 10,500.00p 8,000.00p 10,500.00p 228
26/01/2010 10,250.00p 10,500.00p 9,500.00p 10,250.00p 145
25/01/2010 10,500.00p 10,550.00p 9,500.00p 10,500.00p 108
22/01/2010 10,500.00p 10,950.00p 9,700.00p 10,500.00p 298
21/01/2010 10,750.00p 10,800.00p 10,500.00p 10,750.00p 207
20/01/2010 10,750.00p 10,850.00p 10,000.00p 10,750.00p 390
19/01/2010 10,750.00p 11,000.00p 10,500.00p 10,750.00p 46
18/01/2010 10,750.00p 10,750.00p 10,000.00p 10,750.00p 523
15/01/2010 11,500.00p 11,500.00p 10,500.00p 10,750.00p 93
14/01/2010 11,250.00p 11,500.00p 11,000.00p 11,500.00p 231
13/01/2010 10,750.00p 11,400.00p 10,500.00p 11,250.00p 297
12/01/2010 11,250.00p 11,250.00p 10,000.00p 10,750.00p 344
11/01/2010 11,500.00p 11,500.00p 10,500.00p 11,250.00p 175
08/01/2010 11,500.00p 11,600.00p 11,000.00p 11,500.00p 72
07/01/2010 11,250.00p 11,882.00p 11,000.00p 11,500.00p 159
06/01/2010 11,000.00p 11,400.00p 10,000.00p 11,250.00p 299
05/01/2010 11,500.00p 12,000.00p 11,000.00p 11,000.00p 136
04/01/2010 10,250.00p 12,000.00p 10,000.00p 11,500.00p 1008
31/12/2009 10,250.00p 10,250.00p 10,000.00p 10,250.00p 20
30/12/2009 10,250.00p 10,360.00p 10,010.00p 10,250.00p 76
29/12/2009 10,250.00p 10,360.00p 10,000.00p 10,250.00p 41
24/12/2009 10,000.00p 10,306.00p 10,000.00p 10,000.00p 185
23/12/2009 10,500.00p 10,750.00p 9,500.00p 10,000.00p 148
22/12/2009 10,750.00p 10,772.00p 10,000.00p 10,500.00p 275
21/12/2009 11,000.00p 11,000.00p 10,000.00p 10,750.00p 22
18/12/2009 11,000.00p 11,000.00p 10,000.00p 11,000.00p 172
17/12/2009 11,000.00p 11,500.00p 10,000.00p 11,000.00p 165
16/12/2009 11,250.00p 11,488.00p 10,500.00p 11,000.00p 480
15/12/2009 11,500.00p 11,500.00p 11,000.00p 11,250.00p 99
14/12/2009 11,500.00p 11,778.00p 11,000.00p 11,500.00p 61
11/12/2009 11,750.00p 12,000.00p 10,600.00p 11,500.00p 387
10/12/2009 12,250.00p 12,250.00p 11,500.00p 11,750.00p 249
09/12/2009 12,000.00p 12,250.00p 11,058.00p 12,250.00p 149
08/12/2009 12,500.00p 12,500.00p 12,000.00p 12,000.00p 22
07/12/2009 12,250.00p 12,540.00p 11,000.00p 12,500.00p 191
04/12/2009 11,750.00p 12,700.00p 11,500.00p 12,250.00p 179
03/12/2009 12,000.00p 12,032.00p 11,600.00p 11,750.00p 185
02/12/2009 11,750.00p 12,100.00p 11,500.00p 12,000.00p 186
01/12/2009 12,500.00p 13,000.00p 11,500.00p 11,750.00p 757
30/11/2009 13,000.00p 13,000.00p 11,500.00p 12,500.00p 129
27/11/2009 12,750.00p 13,000.00p 11,500.00p 13,000.00p 551
26/11/2009 12,750.00p 12,750.00p 11,500.00p 12,750.00p 168
25/11/2009 13,000.00p 13,100.00p 12,000.00p 12,750.00p 114
24/11/2009 13,250.00p 13,250.00p 12,500.00p 13,000.00p 99
23/11/2009 13,000.00p 13,680.00p 12,000.00p 13,250.00p 240
20/11/2009 13,000.00p 13,050.00p 12,500.00p 13,000.00p 42
19/11/2009 13,500.00p 13,500.00p 12,500.00p 13,000.00p 223
18/11/2009 13,500.00p 13,800.00p 13,000.00p 13,500.00p 372
17/11/2009 13,500.00p 14,032.00p 13,150.00p 13,500.00p 189
16/11/2009 13,500.00p 14,000.00p 13,300.00p 13,500.00p 207
13/11/2009 12,500.00p 13,900.00p 12,500.00p 13,500.00p 210
12/11/2009 12,500.00p 12,850.00p 12,030.00p 12,500.00p 57
11/11/2009 13,250.00p 13,250.00p 12,046.00p 12,500.00p 267
10/11/2009 13,500.00p 13,500.00p 13,250.00p 13,250.00p 217
09/11/2009 13,500.00p 13,750.00p 12,500.00p 13,500.00p 390
06/11/2009 13,500.00p 13,600.00p 13,000.00p 13,500.00p 79
05/11/2009 13,250.00p 13,500.00p 13,040.00p 13,500.00p 137
04/11/2009 13,000.00p 13,366.00p 12,000.00p 13,250.00p 280
03/11/2009 13,500.00p 13,390.00p 12,000.00p 13,000.00p 319
02/11/2009 13,500.00p 13,648.00p 13,000.00p 13,500.00p 92
30/10/2009 13,500.00p 13,650.00p 13,000.00p 13,500.00p 93
29/10/2009 13,500.00p 13,500.00p 12,500.00p 13,500.00p 376
28/10/2009 14,250.00p 14,040.00p 13,000.00p 13,500.00p 723
27/10/2009 14,500.00p 14,930.00p 13,500.00p 14,250.00p 177
26/10/2009 14,500.00p 15,080.00p 14,000.00p 14,500.00p 141
23/10/2009 14,250.00p 14,820.00p 14,000.00p 14,500.00p 184
22/10/2009 14,750.00p 15,000.00p 13,500.00p 14,250.00p 131
21/10/2009 15,250.00p 15,200.00p 14,000.00p 14,750.00p 239
20/10/2009 15,750.00p 15,720.00p 14,200.00p 15,250.00p 341
19/10/2009 15,500.00p 16,500.00p 15,040.00p 15,750.00p 76
16/10/2009 15,000.00p 16,200.00p 14,830.00p 15,500.00p 672
15/10/2009 15,500.00p 15,420.00p 14,500.00p 15,000.00p 275
14/10/2009 15,250.00p 15,500.00p 15,250.00p 15,500.00p 273
13/10/2009 15,250.00p 15,890.00p 14,500.00p 15,250.00p 395
12/10/2009 15,750.00p 15,476.00p 14,500.00p 15,250.00p 596
09/10/2009 16,250.00p 15,750.00p 15,000.00p 15,500.00p 236
08/10/2009 16,000.00p 16,250.00p 15,250.00p 16,250.00p 400
07/10/2009 16,000.00p 16,250.00p 15,750.00p 16,000.00p 184
06/10/2009 16,000.00p 16,300.00p 14,520.00p 16,000.00p 563
05/10/2009 16,000.00p 16,500.00p 15,000.00p 16,000.00p 399
02/10/2009 16,250.00p 16,950.00p 15,000.00p 16,000.00p 472
01/10/2009 16,000.00p 17,000.00p 15,500.00p 16,750.00p 699
30/09/2009 16,750.00p 16,750.00p 15,750.00p 16,000.00p 488
29/09/2009 17,000.00p 17,500.00p 16,000.00p 16,750.00p 411
28/09/2009 16,500.00p 18,000.00p 15,578.00p 16,500.00p 1622
25/09/2009 16,750.00p 20,000.00p 16,800.00p 17,750.00p 9131
24/09/2009 16,250.00p 17,038.00p 16,360.00p 16,750.00p 1571
23/09/2009 16,250.00p 16,538.00p 16,250.00p 16,250.00p 2280
22/09/2009 16,000.00p 16,544.00p 16,000.00p 16,250.00p 2429
21/09/2009 16,000.00p 16,464.00p 15,500.00p 16,000.00p 1261

*Close Price adjusted for both dividends and splits