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:
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Buy Legal & General Group (LGEN) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Steve Moore in ShareProphets
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Buy Land Securities Group (LAND) by Goldman Sachs
- Sell Big Yellow Group (BYG) by Goldman Sachs
- Buy South32 Limited (DI) (S32) by Citi
- Buy Playtech (PTEC) by Citi
- Neutral Whitbread (WTB) by JP Morgan
- Add Legal & General Group (LGEN) by Andrew Mackie in The Motley Fool
- Buy Bellway (BWY) by Bank of America
- Neutral Barratt Redrow (BTRW) by Bank of America
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Outperform RS Group (RS1) by RBC Capital
- Hold Travis Perkins (TPK) by Berenberg
- Buy THG (THG) by Jefferies
- Buy Filtronic (FTC) by Berenberg
- Hold Treatt (TET) by Deutsche Bank
- Buy Gamma Communications (GAMA) by Deutsche Bank
DigitalBox (DBOX) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/08/2024 | 3.50p | 3.70p | 3.50p | 3.50p | 5405 |
| 28/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/08/2024 | 3.50p | 3.74p | 3.50p | 3.50p | 12 |
| 23/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/08/2024 | 3.50p | 3.50p | 3.32p | 3.50p | 17982 |
| 19/08/2024 | 3.50p | 3.50p | 3.20p | 3.50p | 150 |
| 16/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/08/2024 | 3.50p | 3.62p | 3.31p | 3.50p | 302468 |
| 09/08/2024 | 3.65p | 3.65p | 3.50p | 3.50p | 10000 |
| 08/08/2024 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 07/08/2024 | 3.65p | 3.74p | 3.50p | 3.65p | 34 |
| 06/08/2024 | 3.80p | 3.80p | 3.40p | 3.65p | 128085 |
| 05/08/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 02/08/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 01/08/2024 | 3.80p | 3.80p | 3.65p | 3.80p | 1 |
| 31/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 30/07/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 375 |
| 29/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 26/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 25/07/2024 | 3.80p | 3.80p | 3.67p | 3.80p | 120000 |
| 24/07/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 25490 |
| 23/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 22/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 19/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 18/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 17/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 16/07/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 14968 |
| 15/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 12/07/2024 | 3.80p | 3.80p | 3.70p | 3.80p | 35000 |
| 11/07/2024 | 3.80p | 3.80p | 3.74p | 3.80p | 110009 |
| 10/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 09/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 08/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 05/07/2024 | 3.80p | 3.80p | 3.63p | 3.80p | 42547 |
| 04/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 03/07/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 02/07/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 2000 |
| 01/07/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 7107 |
| 28/06/2024 | 3.80p | 3.80p | 3.77p | 3.80p | 99746 |
| 27/06/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 26/06/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 25/06/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 24/06/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 21/06/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 20/06/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 67000 |
| 19/06/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 17217 |
| 18/06/2024 | 3.80p | 3.80p | 3.75p | 3.80p | 200000 |
| 17/06/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 4750 |
| 14/06/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 13/06/2024 | 3.80p | 3.80p | 3.63p | 3.80p | 195000 |
| 12/06/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 3769 |
| 11/06/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 1985 |
| 10/06/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 07/06/2024 | 3.80p | 3.80p | 3.80p | 3.80p | 1315 |
| 06/06/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 05/06/2024 | 3.80p | 3.80p | 3.72p | 3.80p | 49839 |
| 04/06/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 2111 |
| 03/06/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 2265 |
| 31/05/2024 | 3.80p | 3.80p | 3.65p | 3.80p | 17500 |
| 30/05/2024 | 3.80p | 3.80p | 3.72p | 3.80p | 13232 |
| 29/05/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 28/05/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 24/05/2024 | 3.80p | 3.80p | 3.72p | 3.80p | 100000 |
| 23/05/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 22/05/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 13312 |
| 21/05/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 20/05/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 17/05/2024 | 3.80p | 3.80p | 3.72p | 3.80p | 100000 |
| 16/05/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 15/05/2024 | 3.80p | 3.80p | 3.80p | 3.80p | 11 |
| 14/05/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 13/05/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 10/05/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 09/05/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 08/05/2024 | 3.80p | 3.80p | 3.72p | 3.80p | 2500 |
| 07/05/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 2548 |
| 03/05/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 02/05/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 01/05/2024 | 3.75p | 3.80p | 3.62p | 3.80p | 2500 |
| 30/04/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 10000 |
| 29/04/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 134093 |
| 26/04/2024 | 3.80p | 3.80p | 3.74p | 3.80p | 26500 |
| 25/04/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 1125 |
| 24/04/2024 | 3.80p | 3.80p | 3.80p | 3.80p | 97 |
| 23/04/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 22/04/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 19/04/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 93755 |
| 18/04/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 17/04/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 78184 |
| 16/04/2024 | 3.80p | 3.90p | 3.80p | 3.80p | 0 |
| 15/04/2024 | 4.00p | 4.00p | 3.80p | 3.90p | 139000 |
| 12/04/2024 | 4.00p | 4.07p | 4.00p | 4.00p | 0 |
| 11/04/2024 | 4.00p | 4.00p | 3.83p | 4.00p | 2546 |
| 10/04/2024 | 4.00p | 4.00p | 3.95p | 4.00p | 354 |
| 09/04/2024 | 4.00p | 4.00p | 3.96p | 4.00p | 12386 |
| 08/04/2024 | 4.00p | 4.07p | 4.00p | 4.00p | 0 |
| 05/04/2024 | 4.00p | 4.00p | 3.81p | 4.00p | 644 |
| 04/04/2024 | 4.00p | 4.07p | 4.00p | 4.00p | 0 |
| 03/04/2024 | 4.00p | 4.07p | 4.00p | 4.00p | 0 |
| 02/04/2024 | 4.00p | 4.00p | 3.82p | 4.00p | 37547 |
| 28/03/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 1500 |
| 27/03/2024 | 4.00p | 4.00p | 3.82p | 4.00p | 2587279 |
| 26/03/2024 | 4.00p | 4.07p | 4.00p | 4.00p | 0 |
| 25/03/2024 | 4.00p | 4.00p | 3.93p | 4.00p | 0 |
| 22/03/2024 | 4.00p | 4.00p | 3.86p | 4.00p | 54465 |
| 21/03/2024 | 4.00p | 4.00p | 3.93p | 4.00p | 0 |
| 20/03/2024 | 4.15p | 4.15p | 4.15p | 4.00p | 36228 |
| 19/03/2024 | 4.15p | 4.27p | 4.15p | 4.15p | 0 |
| 18/03/2024 | 4.15p | 4.15p | 3.85p | 4.15p | 98296 |
| 15/03/2024 | 4.15p | 4.15p | 3.85p | 4.15p | 2648 |
| 14/03/2024 | 4.15p | 4.27p | 4.15p | 4.15p | 0 |
| 13/03/2024 | 4.15p | 4.15p | 3.85p | 4.15p | 44746 |
| 12/03/2024 | 4.15p | 4.27p | 4.15p | 4.15p | 0 |
| 11/03/2024 | 4.15p | 4.15p | 3.85p | 4.15p | 55000 |
| 08/03/2024 | 4.25p | 4.40p | 4.15p | 4.15p | 0 |
| 07/03/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 25000 |
| 06/03/2024 | 3.90p | 4.40p | 3.90p | 4.25p | 75082 |
| 05/03/2024 | 3.75p | 3.94p | 3.75p | 3.90p | 140000 |
| 04/03/2024 | 3.75p | 3.99p | 3.75p | 3.75p | 25 |
| 01/03/2024 | 3.75p | 3.88p | 3.72p | 3.75p | 16984 |
| 29/02/2024 | 3.75p | 3.75p | 3.72p | 3.75p | 30243 |
| 28/02/2024 | 3.75p | 3.75p | 3.72p | 3.75p | 409 |
| 27/02/2024 | 3.75p | 3.75p | 3.72p | 3.75p | 1000 |
| 26/02/2024 | 3.75p | 3.75p | 3.72p | 3.75p | 16379 |
| 23/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/02/2024 | 3.75p | 3.85p | 3.75p | 3.75p | 34000 |
| 21/02/2024 | 3.75p | 3.80p | 3.75p | 3.75p | 855 |
| 20/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 13/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/02/2024 | 3.75p | 3.75p | 3.60p | 3.75p | 300000 |
| 01/02/2024 | 3.65p | 3.77p | 3.65p | 3.75p | 72546 |
| 31/01/2024 | 3.65p | 3.67p | 3.65p | 3.65p | 100000 |
| 30/01/2024 | 3.65p | 3.67p | 3.50p | 3.65p | 431027 |
| 29/01/2024 | 3.75p | 3.80p | 3.65p | 3.65p | 26 |
| 26/01/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 101038 |
| 25/01/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 20000 |
| 24/01/2024 | 3.75p | 3.98p | 3.75p | 3.75p | 6139 |
| 23/01/2024 | 3.75p | 3.97p | 3.50p | 3.75p | 3101889 |
| 22/01/2024 | 3.75p | 3.98p | 3.75p | 3.75p | 10000 |
| 19/01/2024 | 3.75p | 3.99p | 3.75p | 3.75p | 252006 |
| 18/01/2024 | 3.75p | 3.90p | 3.75p | 3.75p | 1538020 |
| 17/01/2024 | 4.25p | 4.25p | 3.75p | 3.75p | 365223 |
| 16/01/2024 | 4.25p | 4.42p | 4.09p | 4.25p | 27594 |
| 15/01/2024 | 3.90p | 4.49p | 3.90p | 4.25p | 252658 |
| 12/01/2024 | 3.75p | 3.99p | 3.75p | 3.90p | 200813 |
| 11/01/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 26938 |
| 10/01/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/01/2024 | 3.75p | 3.98p | 3.53p | 3.75p | 501394 |
| 08/01/2024 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 05/01/2024 | 3.35p | 3.35p | 3.22p | 3.35p | 5407 |
| 04/01/2024 | 3.35p | 3.60p | 3.04p | 3.35p | 148929 |
| 03/01/2024 | 3.35p | 3.62p | 3.35p | 3.35p | 6 |
| 02/01/2024 | 3.35p | 3.62p | 3.35p | 3.35p | 21 |
| 29/12/2023 | 3.35p | 3.35p | 3.19p | 3.35p | 10000 |
| 28/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 27/12/2023 | 3.35p | 3.62p | 3.35p | 3.35p | 2627 |
| 22/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 21/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 20/12/2023 | 3.35p | 3.35p | 3.19p | 3.35p | 37623 |
| 19/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 18/12/2023 | 3.35p | 3.59p | 3.35p | 3.35p | 3250 |
| 15/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 14/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 13/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 12/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 11/12/2023 | 3.35p | 3.35p | 3.04p | 3.35p | 25091 |
| 08/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 07/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 06/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 05/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 04/12/2023 | 3.50p | 3.63p | 3.30p | 3.35p | 16200 |
| 01/12/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/11/2023 | 3.50p | 3.50p | 3.32p | 3.50p | 6326 |
| 28/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/11/2023 | 3.50p | 3.50p | 3.30p | 3.50p | 10000 |
| 24/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/11/2023 | 3.65p | 3.65p | 3.50p | 3.50p | 101121 |
| 14/11/2023 | 3.65p | 3.65p | 3.50p | 3.65p | 4 |
*Close Price adjusted for both dividends and splits