DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/11/2022 8.75p 8.75p 8.50p 8.75p 13760
24/11/2022 8.75p 8.75p 8.50p 8.75p 11209
23/11/2022 8.75p 8.83p 8.75p 8.75p 0
22/11/2022 8.75p 8.75p 8.50p 8.75p 625
21/11/2022 8.75p 8.83p 8.75p 8.75p 0
18/11/2022 8.75p 8.83p 8.75p 8.75p 0
17/11/2022 8.75p 8.80p 8.60p 8.75p 24079
16/11/2022 9.50p 9.50p 8.50p 8.75p 173533
15/11/2022 9.50p 9.80p 9.50p 9.50p 0
14/11/2022 9.50p 9.50p 9.06p 9.50p 57000
11/11/2022 9.50p 9.50p 9.06p 9.50p 52294
10/11/2022 9.25p 9.25p 9.00p 9.25p 66755
09/11/2022 9.25p 9.25p 9.17p 9.25p 0
08/11/2022 9.25p 9.25p 9.10p 9.25p 10000
07/11/2022 9.25p 9.25p 9.17p 9.25p 0
04/11/2022 9.25p 9.25p 9.11p 9.25p 100000
03/11/2022 9.25p 9.25p 9.03p 9.25p 110864
02/11/2022 9.25p 9.25p 9.17p 9.25p 0
01/11/2022 9.25p 9.25p 9.20p 9.25p 95543
31/10/2022 9.25p 9.25p 9.17p 9.25p 0
28/10/2022 9.25p 9.25p 9.17p 9.25p 0
27/10/2022 9.25p 9.25p 9.17p 9.25p 0
26/10/2022 9.25p 9.25p 9.17p 9.25p 0
25/10/2022 9.25p 9.50p 9.20p 9.25p 334368
24/10/2022 9.25p 9.25p 8.80p 9.25p 56693
21/10/2022 9.25p 9.25p 9.25p 9.25p 4100
20/10/2022 9.50p 9.50p 9.05p 9.25p 30060
19/10/2022 9.50p 9.50p 9.06p 9.50p 81946
18/10/2022 9.50p 9.83p 9.50p 9.50p 0
17/10/2022 9.50p 9.50p 9.06p 9.50p 15000
14/10/2022 9.50p 9.50p 9.06p 9.50p 40074
13/10/2022 9.50p 9.83p 9.50p 9.50p 0
12/10/2022 9.50p 9.83p 9.50p 9.50p 0
11/10/2022 9.50p 9.50p 9.12p 9.50p 100424
10/10/2022 9.50p 9.83p 9.50p 9.50p 0
07/10/2022 9.50p 9.75p 9.20p 9.50p 2983
06/10/2022 9.50p 9.50p 9.50p 9.50p 0
05/10/2022 9.50p 9.50p 9.50p 9.50p 0
04/10/2022 9.00p 9.50p 9.00p 9.50p 199504
03/10/2022 9.00p 9.30p 8.70p 9.00p 199800
30/09/2022 9.00p 9.25p 8.60p 9.00p 86137
29/09/2022 8.75p 9.20p 8.50p 9.00p 469032
28/09/2022 9.50p 9.50p 8.50p 8.75p 215406
27/09/2022 9.75p 9.88p 8.80p 9.75p 181737
26/09/2022 9.50p 9.50p 9.10p 9.25p 110709
23/09/2022 9.75p 9.94p 9.30p 9.50p 100533
22/09/2022 9.75p 9.75p 9.75p 9.75p 0
21/09/2022 9.75p 9.75p 9.60p 9.75p 40654
20/09/2022 9.75p 9.98p 9.75p 9.75p 1000
16/09/2022 9.50p 10.30p 9.35p 9.75p 199906
15/09/2022 9.50p 9.50p 9.50p 9.50p 0
14/09/2022 9.50p 9.50p 9.50p 9.50p 0
13/09/2022 9.00p 9.95p 9.00p 9.50p 235121
12/09/2022 9.00p 9.35p 8.70p 9.00p 41700
09/09/2022 9.25p 9.25p 8.25p 9.00p 324680
08/09/2022 9.25p 9.25p 9.01p 9.25p 14598
07/09/2022 9.25p 9.25p 9.03p 9.25p 5844
06/09/2022 9.25p 9.40p 8.80p 9.25p 185216
05/09/2022 10.00p 10.00p 9.00p 9.25p 177581
02/09/2022 10.00p 10.00p 10.00p 10.00p 0
01/09/2022 10.25p 10.37p 9.60p 10.00p 83572
31/08/2022 10.25p 10.38p 10.00p 10.25p 86099
30/08/2022 10.25p 10.25p 10.00p 10.25p 40000
26/08/2022 10.25p 10.40p 10.16p 10.25p 260028
25/08/2022 10.50p 10.50p 10.00p 10.25p 149435
24/08/2022 10.50p 10.50p 10.10p 10.50p 21693
23/08/2022 10.50p 10.64p 10.18p 10.50p 256821
22/08/2022 11.00p 11.00p 10.00p 10.50p 477186
19/08/2022 10.75p 11.00p 10.60p 11.00p 151886
18/08/2022 10.75p 10.75p 10.65p 10.75p 26272
17/08/2022 10.75p 10.75p 10.50p 10.75p 108696
16/08/2022 10.75p 10.92p 10.67p 10.75p 261331
15/08/2022 10.75p 11.00p 10.73p 10.75p 33629
12/08/2022 10.75p 11.00p 10.67p 10.75p 105101
11/08/2022 11.25p 11.25p 10.55p 10.75p 103130
10/08/2022 12.00p 12.04p 10.26p 11.25p 1389012
09/08/2022 12.50p 12.50p 11.62p 12.00p 87335
08/08/2022 13.50p 13.50p 12.10p 12.50p 476993
05/08/2022 13.25p 13.75p 13.25p 13.50p 221495
04/08/2022 13.25p 13.65p 13.25p 13.25p 1714
03/08/2022 13.25p 13.69p 12.80p 13.25p 18197
02/08/2022 13.50p 13.69p 13.00p 13.25p 157709
01/08/2022 12.50p 13.94p 12.50p 13.50p 203985
29/07/2022 12.50p 13.00p 12.50p 12.50p 328696
28/07/2022 12.50p 12.75p 12.50p 12.50p 99238
27/07/2022 13.50p 13.50p 12.50p 12.50p 234507
26/07/2022 12.50p 13.60p 12.37p 13.50p 434238
25/07/2022 10.50p 13.00p 10.50p 12.50p 1041214
22/07/2022 10.25p 10.50p 10.18p 10.50p 110713
21/07/2022 10.25p 10.25p 10.03p 10.25p 20000
20/07/2022 10.25p 10.39p 10.10p 10.25p 88874
19/07/2022 10.75p 10.75p 10.00p 10.25p 193873
18/07/2022 10.75p 10.75p 10.50p 10.75p 15000
15/07/2022 10.00p 11.00p 9.88p 11.00p 156704
14/07/2022 10.25p 10.34p 10.00p 10.00p 50000
13/07/2022 10.25p 10.25p 10.15p 10.25p 42180
12/07/2022 10.25p 10.35p 10.10p 10.25p 64000
11/07/2022 11.50p 11.73p 10.00p 10.25p 407052
08/07/2022 9.75p 11.75p 9.75p 11.50p 583510
07/07/2022 9.75p 9.88p 9.75p 9.75p 30243
06/07/2022 10.00p 10.25p 9.75p 9.75p 92465
05/07/2022 10.00p 10.15p 9.52p 10.00p 229536
04/07/2022 10.00p 10.00p 10.00p 10.00p 0
01/07/2022 10.00p 10.22p 9.78p 10.00p 124812
30/06/2022 10.10p 10.54p 9.77p 10.00p 390737
29/06/2022 9.50p 10.90p 9.42p 10.10p 1580556
28/06/2022 9.55p 9.65p 9.29p 9.50p 227292
27/06/2022 9.10p 9.84p 9.10p 9.55p 777526
24/06/2022 9.10p 9.10p 8.78p 9.10p 65000
23/06/2022 9.00p 9.00p 8.75p 9.00p 1056
22/06/2022 9.00p 9.00p 8.70p 9.00p 51710
21/06/2022 9.00p 9.00p 8.76p 9.00p 126856
20/06/2022 9.00p 9.25p 8.56p 9.00p 190772
17/06/2022 9.00p 9.00p 8.90p 9.00p 15000
16/06/2022 8.75p 9.00p 8.75p 9.00p 137251
15/06/2022 8.75p 9.00p 8.56p 8.75p 140610
14/06/2022 9.10p 9.10p 8.50p 8.75p 118095
13/06/2022 9.25p 9.33p 8.55p 9.10p 165801
10/06/2022 9.15p 9.25p 8.88p 9.25p 166490
09/06/2022 9.25p 9.25p 9.00p 9.15p 40000
08/06/2022 9.25p 9.25p 9.00p 9.25p 15543
07/06/2022 9.25p 9.25p 9.02p 9.25p 76660
06/06/2022 9.25p 9.25p 9.13p 9.25p 11025
01/06/2022 9.75p 9.75p 9.00p 9.25p 100746
31/05/2022 9.75p 9.75p 9.01p 9.75p 57461
27/05/2022 9.00p 9.00p 8.63p 9.00p 25000
26/05/2022 9.00p 9.35p 8.55p 9.00p 140800
25/05/2022 9.00p 9.00p 8.63p 9.00p 4309
24/05/2022 9.50p 9.70p 8.80p 9.00p 291366
23/05/2022 9.25p 9.50p 9.25p 9.50p 49284
20/05/2022 9.75p 9.87p 9.00p 9.25p 191987
19/05/2022 10.25p 10.25p 9.50p 9.75p 152756
18/05/2022 10.25p 10.25p 10.00p 10.25p 98504
17/05/2022 10.75p 10.75p 9.60p 10.25p 440000
16/05/2022 10.75p 10.75p 10.75p 10.75p 0
13/05/2022 10.75p 10.75p 10.65p 10.75p 73369
12/05/2022 10.75p 10.75p 10.55p 10.75p 83297
11/05/2022 10.75p 10.75p 10.50p 10.75p 114112
10/05/2022 11.25p 11.25p 10.53p 10.75p 91247
09/05/2022 11.50p 11.50p 10.55p 11.25p 208764
06/05/2022 11.50p 11.50p 11.50p 11.50p 0
05/05/2022 11.50p 11.64p 11.05p 11.50p 160440
04/05/2022 11.75p 11.75p 10.88p 11.50p 446344
03/05/2022 12.50p 12.50p 11.20p 11.75p 222430
29/04/2022 12.75p 12.85p 12.13p 12.50p 103597
28/04/2022 12.75p 12.88p 12.51p 12.75p 12295
27/04/2022 13.50p 13.50p 12.20p 12.75p 336757
26/04/2022 13.50p 13.50p 13.50p 13.50p 0
25/04/2022 13.50p 13.50p 13.00p 13.50p 38599
22/04/2022 13.50p 13.84p 13.10p 13.50p 27670
21/04/2022 13.50p 13.90p 13.37p 13.50p 4900
20/04/2022 13.50p 13.90p 13.20p 13.50p 93871
19/04/2022 13.50p 13.99p 13.50p 13.50p 14912
14/04/2022 13.25p 14.00p 13.25p 13.50p 140000
13/04/2022 13.25p 13.25p 13.25p 13.25p 0
12/04/2022 13.25p 13.25p 13.25p 13.25p 0
11/04/2022 12.75p 13.85p 12.75p 13.25p 169335
08/04/2022 12.75p 13.44p 12.55p 12.75p 118225
07/04/2022 12.75p 12.75p 12.75p 12.75p 0
06/04/2022 12.75p 12.90p 12.55p 12.75p 17663
05/04/2022 12.50p 12.90p 12.31p 12.75p 44384
04/04/2022 13.25p 13.25p 12.11p 12.50p 165120
01/04/2022 13.25p 13.25p 12.60p 13.25p 210000
31/03/2022 13.25p 13.25p 13.00p 13.25p 161049
30/03/2022 14.25p 14.25p 13.00p 13.25p 591423
29/03/2022 14.75p 16.00p 13.00p 13.60p 4098804
28/03/2022 13.75p 15.00p 13.75p 14.75p 221261
25/03/2022 13.75p 14.00p 13.38p 13.75p 74000
24/03/2022 14.00p 14.35p 13.23p 13.75p 206022
23/03/2022 13.75p 14.27p 13.66p 14.00p 33557
22/03/2022 13.25p 14.00p 13.05p 13.75p 374578
21/03/2022 12.25p 13.50p 12.25p 13.25p 135492
18/03/2022 12.25p 12.70p 11.50p 12.25p 152429
17/03/2022 11.50p 12.25p 10.75p 12.25p 856486
16/03/2022 11.75p 11.75p 11.10p 11.50p 105508
15/03/2022 12.10p 12.29p 11.00p 11.75p 255309
14/03/2022 12.50p 12.95p 12.00p 12.10p 13586
11/03/2022 12.50p 12.50p 12.00p 12.50p 2367
10/03/2022 12.50p 12.50p 12.50p 12.50p 0
09/03/2022 11.00p 12.50p 10.50p 12.50p 373229
08/03/2022 11.25p 11.35p 11.00p 11.00p 56302
07/03/2022 11.75p 11.75p 10.90p 11.25p 154193
04/03/2022 13.25p 13.50p 11.75p 11.75p 251409
03/03/2022 13.50p 13.90p 13.31p 13.50p 50640
02/03/2022 13.50p 13.50p 13.30p 13.50p 16125
01/03/2022 13.25p 14.00p 13.25p 13.50p 326219
28/02/2022 13.50p 13.99p 13.15p 13.25p 203835
25/02/2022 13.50p 13.80p 13.00p 13.50p 105210
24/02/2022 13.75p 14.08p 13.00p 13.50p 256077
23/02/2022 14.75p 14.75p 13.50p 14.00p 108933
22/02/2022 14.75p 14.75p 14.50p 14.75p 42921
21/02/2022 15.00p 15.00p 14.62p 14.75p 68061
18/02/2022 15.00p 15.30p 14.88p 15.00p 20100
17/02/2022 15.00p 15.00p 14.94p 15.00p 74801
16/02/2022 15.00p 15.12p 15.00p 15.00p 42352
15/02/2022 15.00p 15.30p 14.90p 15.00p 52730
14/02/2022 15.25p 15.90p 14.50p 15.00p 265127
11/02/2022 15.00p 16.00p 14.60p 15.25p 223413
10/02/2022 15.00p 15.40p 14.40p 15.00p 242107
09/02/2022 15.00p 15.05p 14.63p 15.00p 214271

*Close Price adjusted for both dividends and splits