DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/07/2018 17.50p 21.68p 17.15p 19.50p 648864
25/07/2018 17.50p 17.50p 17.00p 17.50p 127288
24/07/2018 17.00p 17.90p 17.00p 17.50p 224826
23/07/2018 14.00p 19.00p 13.94p 17.00p 561472
20/07/2018 14.00p 14.00p 13.20p 14.00p 37456
19/07/2018 13.50p 14.00p 13.20p 14.00p 136146
18/07/2018 13.50p 14.00p 13.05p 13.50p 71402
17/07/2018 15.00p 15.00p 13.00p 13.50p 178862
16/07/2018 15.00p 15.20p 14.00p 15.00p 2586
13/07/2018 15.00p 15.40p 14.00p 15.00p 23500
12/07/2018 15.00p 15.60p 15.00p 15.00p 3030
11/07/2018 14.50p 15.80p 14.10p 15.00p 45378
10/07/2018 14.00p 15.00p 14.00p 14.50p 106325
09/07/2018 14.00p 14.80p 14.00p 14.00p 12045
06/07/2018 15.50p 15.58p 13.60p 14.00p 126642
05/07/2018 15.00p 16.00p 14.42p 15.50p 108293
04/07/2018 15.00p 15.00p 14.10p 15.00p 105819
03/07/2018 15.00p 15.70p 14.10p 15.00p 74034
02/07/2018 16.00p 16.50p 14.60p 15.00p 92544
29/06/2018 16.50p 16.98p 14.20p 16.00p 193156
28/06/2018 17.50p 17.78p 16.20p 16.50p 54413
27/06/2018 20.50p 20.78p 16.50p 17.50p 357656
26/06/2018 19.00p 22.40p 19.00p 20.50p 687263
25/06/2018 19.00p 19.00p 18.00p 19.00p 41125
22/06/2018 19.00p 20.00p 18.16p 19.00p 85272
21/06/2018 17.50p 20.00p 17.50p 19.00p 79754
20/06/2018 20.00p 20.00p 17.50p 17.50p 4562
19/06/2018 17.50p 18.00p 17.50p 17.50p 15269
18/06/2018 18.00p 18.00p 17.35p 17.50p 26915
15/06/2018 19.50p 19.50p 17.30p 18.00p 80009
14/06/2018 19.50p 20.00p 19.00p 19.50p 63288
13/06/2018 20.00p 20.26p 19.50p 19.50p 42567
12/06/2018 19.50p 20.28p 19.50p 20.00p 80783
11/06/2018 20.50p 21.00p 19.50p 19.50p 59754
08/06/2018 20.50p 21.00p 20.20p 20.50p 107638
07/06/2018 20.50p 24.00p 20.50p 20.50p 105433
06/06/2018 20.50p 21.70p 20.50p 20.50p 67572
05/06/2018 21.00p 22.00p 20.00p 20.50p 196728
04/06/2018 21.50p 21.88p 20.20p 21.00p 32103
01/06/2018 22.00p 25.22p 21.50p 21.50p 273752
31/05/2018 22.00p 22.80p 20.80p 22.00p 150695
30/05/2018 21.50p 23.38p 20.63p 22.00p 170598
29/05/2018 24.00p 24.48p 20.60p 21.50p 121708
25/05/2018 26.50p 26.60p 22.30p 24.00p 405552
24/05/2018 22.00p 29.40p 21.00p 26.50p 580523
23/05/2018 26.00p 27.00p 21.85p 22.50p 1190159
22/05/2018 34.00p 34.00p 24.00p 26.00p 856423
21/05/2018 37.00p 39.50p 29.60p 33.50p 331750
18/05/2018 30.00p 36.80p 24.00p 35.00p 1148982
17/05/2018 24.00p 36.40p 23.40p 30.00p 1134347
16/05/2018 23.00p 28.00p 20.00p 24.00p 385799
15/05/2018 22.00p 29.60p 22.00p 23.00p 726444
14/05/2018 23.00p 23.40p 21.20p 22.00p 177106
11/05/2018 23.00p 26.00p 20.40p 23.00p 513530
10/05/2018 23.00p 24.80p 22.60p 23.00p 48137
09/05/2018 23.00p 23.80p 22.60p 23.00p 56400
08/05/2018 23.00p 24.00p 22.60p 23.00p 129956
04/05/2018 23.00p 24.00p 21.40p 23.00p 55733
03/05/2018 24.00p 24.20p 22.00p 23.00p 108507
02/05/2018 23.00p 25.40p 22.38p 24.00p 127495
01/05/2018 23.00p 25.40p 20.60p 23.00p 256327
30/04/2018 24.00p 24.40p 22.00p 23.00p 99999
27/04/2018 23.00p 28.00p 23.00p 23.00p 427467
26/04/2018 26.00p 26.00p 22.00p 23.00p 175528
25/04/2018 24.00p 28.00p 20.00p 26.00p 121365
24/04/2018 24.00p 24.00p 22.00p 24.00p 9
23/04/2018 24.00p 26.00p 22.00p 24.00p 7289
20/04/2018 22.00p 26.00p 20.00p 24.00p 21802
19/04/2018 20.00p 24.00p 20.00p 22.00p 24326
18/04/2018 20.00p 20.00p 18.20p 20.00p 667
17/04/2018 20.00p 20.00p 20.00p 20.00p 0
16/04/2018 20.00p 22.00p 20.00p 20.00p 5000
13/04/2018 20.00p 21.00p 18.00p 20.00p 14268
12/04/2018 20.00p 21.00p 18.00p 20.00p 1298
11/04/2018 20.00p 20.00p 20.00p 20.00p 0
10/04/2018 20.00p 20.00p 18.00p 20.00p 5832
09/04/2018 20.00p 20.00p 18.00p 20.00p 4
06/04/2018 20.00p 20.00p 18.00p 20.00p 19161
05/04/2018 21.00p 21.60p 18.00p 20.00p 31305
04/04/2018 21.00p 22.00p 21.00p 21.00p 8791
03/04/2018 23.00p 23.00p 20.00p 21.00p 23025
29/03/2018 23.00p 23.00p 22.80p 23.00p 386
28/03/2018 23.00p 24.00p 22.00p 23.00p 7039
27/03/2018 25.00p 25.00p 22.00p 23.00p 6807
26/03/2018 25.00p 25.00p 24.80p 25.00p 190
23/03/2018 25.00p 25.00p 24.20p 25.00p 25466
22/03/2018 25.00p 26.00p 24.00p 25.00p 38725
21/03/2018 25.00p 26.00p 22.00p 25.00p 30281
20/03/2018 27.00p 27.00p 24.20p 25.00p 18979
19/03/2018 31.00p 31.40p 24.00p 27.00p 119321
16/03/2018 21.00p 34.00p 20.00p 31.00p 417903
15/03/2018 20.00p 22.00p 17.80p 21.00p 98161
14/03/2018 20.00p 20.00p 19.40p 20.00p 10790
13/03/2018 20.00p 20.00p 19.20p 20.00p 47807
12/03/2018 21.50p 21.70p 19.40p 20.00p 160406
09/03/2018 27.00p 27.00p 10.00p 21.50p 704048
08/03/2018 43.00p 43.00p 43.00p 43.00p 0
07/03/2018 43.00p 43.00p 43.00p 43.00p 0
06/03/2018 43.00p 43.00p 43.00p 43.00p 0
05/03/2018 43.00p 43.00p 43.00p 43.00p 0
02/03/2018 43.00p 43.00p 43.00p 43.00p 0
01/03/2018 43.00p 43.00p 43.00p 43.00p 0
28/02/2018 43.00p 43.00p 43.00p 43.00p 0
27/02/2018 43.00p 43.00p 43.00p 43.00p 0
26/02/2018 43.00p 43.00p 43.00p 43.00p 0
23/02/2018 43.00p 43.00p 43.00p 43.00p 0
22/02/2018 43.00p 43.00p 43.00p 43.00p 0
21/02/2018 43.00p 43.00p 43.00p 43.00p 0
20/02/2018 43.00p 43.00p 43.00p 43.00p 0
19/02/2018 43.00p 43.00p 43.00p 43.00p 0
16/02/2018 43.00p 43.00p 43.00p 43.00p 0
15/02/2018 43.00p 43.00p 43.00p 43.00p 0
14/02/2018 43.00p 43.00p 43.00p 43.00p 0
13/02/2018 43.00p 43.00p 43.00p 43.00p 0
12/02/2018 43.00p 43.00p 43.00p 43.00p 0
09/02/2018 43.00p 43.00p 43.00p 43.00p 0
08/02/2018 43.00p 43.00p 43.00p 43.00p 0
07/02/2018 43.00p 43.00p 43.00p 43.00p 0
06/02/2018 43.00p 43.00p 43.00p 43.00p 0
05/02/2018 43.00p 43.00p 43.00p 43.00p 0
02/02/2018 43.00p 43.00p 43.00p 43.00p 0
01/02/2018 43.00p 43.00p 43.00p 43.00p 0
31/01/2018 43.00p 43.00p 43.00p 43.00p 0
30/01/2018 43.00p 43.00p 43.00p 43.00p 0
29/01/2018 43.00p 43.00p 43.00p 43.00p 0
26/01/2018 43.00p 43.00p 43.00p 43.00p 0
25/01/2018 43.00p 43.00p 43.00p 43.00p 0
24/01/2018 43.00p 43.00p 43.00p 43.00p 0
23/01/2018 43.00p 43.00p 43.00p 43.00p 0
22/01/2018 43.00p 43.00p 43.00p 43.00p 0
19/01/2018 43.00p 43.00p 43.00p 43.00p 0
18/01/2018 43.00p 43.00p 43.00p 43.00p 0
17/01/2018 43.00p 43.00p 43.00p 43.00p 0
16/01/2018 43.00p 43.00p 43.00p 43.00p 0
15/01/2018 43.00p 43.00p 43.00p 43.00p 0
12/01/2018 43.00p 43.00p 43.00p 43.00p 0
11/01/2018 43.00p 43.00p 43.00p 43.00p 0
10/01/2018 43.00p 43.00p 43.00p 43.00p 0
09/01/2018 43.00p 43.00p 43.00p 43.00p 0
08/01/2018 43.00p 43.00p 43.00p 43.00p 0
05/01/2018 43.00p 43.00p 43.00p 43.00p 0
04/01/2018 43.00p 43.00p 43.00p 43.00p 0
03/01/2018 43.00p 43.00p 43.00p 43.00p 0
02/01/2018 43.00p 43.00p 43.00p 43.00p 0
29/12/2017 43.00p 43.00p 43.00p 43.00p 0
28/12/2017 43.00p 43.00p 43.00p 43.00p 0
27/12/2017 43.00p 43.00p 43.00p 43.00p 0
22/12/2017 43.00p 43.00p 43.00p 43.00p 0
21/12/2017 43.00p 43.00p 43.00p 43.00p 0
20/12/2017 43.00p 43.00p 43.00p 43.00p 0
19/12/2017 43.00p 43.00p 43.00p 43.00p 0
18/12/2017 43.00p 43.00p 43.00p 43.00p 0
15/12/2017 43.00p 43.00p 43.00p 43.00p 0
14/12/2017 43.00p 43.00p 43.00p 43.00p 0
13/12/2017 43.00p 43.00p 43.00p 43.00p 0
12/12/2017 43.00p 43.00p 43.00p 43.00p 0
11/12/2017 43.00p 43.00p 43.00p 43.00p 0
08/12/2017 43.00p 43.00p 43.00p 43.00p 0
07/12/2017 43.00p 43.00p 43.00p 43.00p 0
06/12/2017 43.00p 43.00p 43.00p 43.00p 0
05/12/2017 43.00p 43.00p 43.00p 43.00p 0
04/12/2017 43.00p 43.00p 43.00p 43.00p 0
01/12/2017 43.00p 43.00p 43.00p 43.00p 0
30/11/2017 43.00p 43.00p 43.00p 43.00p 0
29/11/2017 43.00p 43.00p 43.00p 43.00p 0
28/11/2017 43.00p 43.00p 43.00p 43.00p 0
27/11/2017 43.00p 43.00p 43.00p 43.00p 0
24/11/2017 43.00p 43.00p 43.00p 43.00p 0
23/11/2017 43.00p 43.00p 43.00p 43.00p 0
22/11/2017 43.00p 43.00p 43.00p 43.00p 0
21/11/2017 43.00p 43.00p 43.00p 43.00p 0
20/11/2017 43.00p 43.00p 43.00p 43.00p 0
17/11/2017 43.00p 43.00p 43.00p 43.00p 0
16/11/2017 43.00p 43.00p 43.00p 43.00p 0
15/11/2017 43.00p 43.00p 43.00p 43.00p 0
14/11/2017 43.00p 43.00p 43.00p 43.00p 0
13/11/2017 43.00p 43.00p 43.00p 43.00p 0
10/11/2017 43.00p 43.00p 43.00p 43.00p 0
09/11/2017 43.00p 43.00p 43.00p 43.00p 0
08/11/2017 43.00p 43.00p 43.00p 43.00p 0
07/11/2017 43.00p 43.00p 43.00p 43.00p 0
06/11/2017 43.00p 43.00p 43.00p 43.00p 0
03/11/2017 43.00p 43.00p 43.00p 43.00p 0
02/11/2017 43.00p 43.00p 43.00p 43.00p 0
01/11/2017 43.00p 43.00p 43.00p 43.00p 0
31/10/2017 43.00p 43.00p 43.00p 43.00p 0
30/10/2017 43.00p 43.00p 43.00p 43.00p 0
27/10/2017 43.00p 43.00p 43.00p 43.00p 0
26/10/2017 43.00p 43.00p 43.00p 43.00p 0
25/10/2017 43.00p 43.00p 43.00p 43.00p 0
24/10/2017 43.00p 43.00p 43.00p 43.00p 0
23/10/2017 43.00p 43.00p 43.00p 43.00p 0
20/10/2017 43.00p 43.00p 43.00p 43.00p 0
19/10/2017 43.00p 43.00p 43.00p 43.00p 0
18/10/2017 43.00p 43.00p 43.00p 43.00p 0
17/10/2017 43.00p 43.00p 43.00p 43.00p 0
16/10/2017 43.00p 43.00p 43.00p 43.00p 0
13/10/2017 43.00p 43.00p 43.00p 43.00p 0
12/10/2017 43.00p 43.00p 43.00p 43.00p 0
11/10/2017 43.00p 43.00p 43.00p 43.00p 0

*Close Price adjusted for both dividends and splits