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:
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- 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
- Overweight Land Securities Group (LAND) 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
DigitalBox (DBOX) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/11/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 26/11/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 25/11/2019 | 5.03p | 5.03p | 4.75p | 5.03p | 759678 |
| 22/11/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 21/11/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 20/11/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 19/11/2019 | 5.03p | 5.25p | 5.03p | 5.03p | 16000 |
| 18/11/2019 | 5.25p | 5.25p | 5.00p | 5.03p | 45000 |
| 15/11/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 7250 |
| 14/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/11/2019 | 5.38p | 5.38p | 5.00p | 5.25p | 61954 |
| 11/11/2019 | 5.50p | 5.50p | 5.25p | 5.38p | 70000 |
| 08/11/2019 | 5.50p | 5.50p | 5.30p | 5.50p | 458 |
| 07/11/2019 | 5.50p | 5.50p | 5.30p | 5.50p | 5000 |
| 06/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/10/2019 | 5.50p | 5.50p | 5.30p | 5.50p | 8375 |
| 29/10/2019 | 5.50p | 5.65p | 5.30p | 5.50p | 32621 |
| 28/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/10/2019 | 5.63p | 5.63p | 5.50p | 5.50p | 39953 |
| 24/10/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 9187 |
| 23/10/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 3875 |
| 22/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 21/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 18/10/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 13732 |
| 17/10/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 27369 |
| 16/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 15/10/2019 | 5.50p | 5.65p | 5.50p | 5.63p | 44026 |
| 14/10/2019 | 5.75p | 5.75p | 5.45p | 5.50p | 13000 |
| 11/10/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/10/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/10/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/10/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/10/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/10/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 03/10/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 02/10/2019 | 5.88p | 5.88p | 5.50p | 5.75p | 25250 |
| 01/10/2019 | 5.88p | 5.88p | 5.50p | 5.88p | 4 |
| 30/09/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 27/09/2019 | 5.88p | 6.10p | 5.88p | 5.88p | 10000 |
| 26/09/2019 | 6.13p | 6.20p | 5.75p | 5.88p | 21411 |
| 25/09/2019 | 6.25p | 6.25p | 5.75p | 6.13p | 55432 |
| 24/09/2019 | 6.13p | 6.25p | 6.13p | 6.25p | 1612 |
| 23/09/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 20/09/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 19/09/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 18/09/2019 | 6.25p | 6.25p | 5.75p | 6.13p | 7625 |
| 17/09/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 16/09/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 550 |
| 13/09/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/09/2019 | 6.75p | 6.75p | 6.00p | 6.25p | 71944 |
| 11/09/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 750 |
| 10/09/2019 | 7.25p | 7.25p | 6.50p | 6.75p | 68250 |
| 09/09/2019 | 7.25p | 7.39p | 7.25p | 7.25p | 6560 |
| 06/09/2019 | 7.63p | 7.63p | 7.03p | 7.25p | 58960 |
| 05/09/2019 | 7.00p | 7.63p | 7.00p | 7.63p | 99840 |
| 04/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/09/2019 | 6.88p | 7.40p | 6.58p | 7.00p | 99116 |
| 02/09/2019 | 7.13p | 7.50p | 6.75p | 6.88p | 46944 |
| 30/08/2019 | 6.00p | 7.25p | 5.75p | 7.13p | 451332 |
| 29/08/2019 | 6.13p | 6.13p | 6.00p | 6.00p | 6208 |
| 28/08/2019 | 6.13p | 6.25p | 6.13p | 6.13p | 100 |
| 27/08/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 23/08/2019 | 6.38p | 6.38p | 5.70p | 6.13p | 93700 |
| 22/08/2019 | 6.38p | 6.44p | 6.27p | 6.38p | 9722 |
| 21/08/2019 | 6.58p | 6.58p | 6.05p | 6.38p | 80744 |
| 20/08/2019 | 6.20p | 6.95p | 6.20p | 6.58p | 185183 |
| 19/08/2019 | 6.38p | 6.38p | 5.75p | 6.20p | 82447 |
| 16/08/2019 | 6.65p | 6.65p | 6.00p | 6.38p | 49670 |
| 15/08/2019 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
| 14/08/2019 | 6.75p | 6.75p | 6.50p | 6.65p | 11000 |
| 13/08/2019 | 6.45p | 6.75p | 6.45p | 6.75p | 71454 |
| 12/08/2019 | 6.25p | 6.65p | 6.25p | 6.45p | 117500 |
| 09/08/2019 | 6.75p | 6.90p | 6.00p | 6.25p | 129870 |
| 08/08/2019 | 6.75p | 8.40p | 6.50p | 6.75p | 943193 |
| 07/08/2019 | 6.48p | 7.00p | 5.50p | 6.75p | 930879 |
| 06/08/2019 | 6.48p | 6.48p | 6.48p | 6.48p | 0 |
| 05/08/2019 | 6.48p | 6.48p | 6.48p | 6.48p | 0 |
| 02/08/2019 | 6.48p | 6.48p | 6.48p | 6.48p | 0 |
| 01/08/2019 | 6.48p | 6.65p | 6.25p | 6.48p | 132601 |
| 31/07/2019 | 6.38p | 6.39p | 6.25p | 6.38p | 3500 |
| 30/07/2019 | 6.25p | 6.39p | 6.25p | 6.38p | 8824 |
| 29/07/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 26/07/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 25/07/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/07/2019 | 6.13p | 6.25p | 5.75p | 6.25p | 133238 |
| 23/07/2019 | 6.50p | 6.50p | 5.55p | 6.13p | 98127 |
| 22/07/2019 | 6.63p | 6.63p | 6.00p | 6.50p | 41755 |
| 19/07/2019 | 6.63p | 6.80p | 6.25p | 6.63p | 63234 |
| 18/07/2019 | 6.88p | 6.90p | 6.25p | 6.63p | 59928 |
| 17/07/2019 | 6.88p | 6.88p | 6.50p | 6.88p | 10250 |
| 16/07/2019 | 6.88p | 7.20p | 6.50p | 6.88p | 13000 |
| 15/07/2019 | 6.88p | 7.20p | 6.50p | 6.88p | 36750 |
| 12/07/2019 | 6.88p | 7.25p | 6.75p | 6.88p | 117013 |
| 11/07/2019 | 6.88p | 6.88p | 6.50p | 6.88p | 2375 |
| 10/07/2019 | 6.88p | 6.88p | 6.50p | 6.88p | 1375 |
| 09/07/2019 | 7.00p | 7.00p | 6.50p | 6.75p | 36493 |
| 08/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/07/2019 | 7.00p | 7.15p | 6.75p | 7.00p | 132558 |
| 04/07/2019 | 7.13p | 7.15p | 6.75p | 7.00p | 18588 |
| 03/07/2019 | 7.00p | 7.15p | 7.00p | 7.13p | 33110 |
| 02/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 23000 |
| 01/07/2019 | 6.75p | 7.25p | 6.75p | 7.00p | 115743 |
| 28/06/2019 | 6.75p | 6.84p | 6.75p | 6.75p | 2923 |
| 27/06/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/06/2019 | 7.00p | 7.20p | 6.50p | 6.75p | 114167 |
| 25/06/2019 | 7.13p | 7.13p | 7.00p | 7.00p | 10745 |
| 24/06/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 21/06/2019 | 7.38p | 7.38p | 6.50p | 7.13p | 104264 |
| 20/06/2019 | 7.38p | 7.38p | 7.00p | 7.38p | 357 |
| 19/06/2019 | 7.50p | 7.50p | 7.00p | 7.38p | 12125 |
| 18/06/2019 | 7.63p | 7.63p | 7.48p | 7.50p | 0 |
| 17/06/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/06/2019 | 7.75p | 7.75p | 7.05p | 7.63p | 30000 |
| 13/06/2019 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 12/06/2019 | 8.00p | 8.00p | 7.50p | 7.88p | 15250 |
| 11/06/2019 | 8.00p | 8.00p | 7.50p | 8.00p | 2250 |
| 10/06/2019 | 8.00p | 8.00p | 7.93p | 8.00p | 76295 |
| 07/06/2019 | 8.00p | 8.00p | 7.50p | 8.00p | 6987 |
| 06/06/2019 | 7.75p | 8.00p | 7.75p | 8.00p | 20000 |
| 05/06/2019 | 8.00p | 8.00p | 7.50p | 7.75p | 25250 |
| 04/06/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/06/2019 | 7.75p | 8.00p | 7.50p | 8.00p | 133718 |
| 31/05/2019 | 8.00p | 8.00p | 7.50p | 7.75p | 62555 |
| 30/05/2019 | 7.63p | 8.00p | 7.63p | 8.00p | 27531 |
| 29/05/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 28/05/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/05/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 23/05/2019 | 7.63p | 7.63p | 7.50p | 7.63p | 6750 |
| 22/05/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 21/05/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/05/2019 | 7.88p | 7.88p | 7.63p | 7.63p | 3000 |
| 17/05/2019 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 16/05/2019 | 7.88p | 7.88p | 7.75p | 7.88p | 10364 |
| 15/05/2019 | 8.13p | 8.13p | 7.30p | 7.88p | 102843 |
| 14/05/2019 | 8.38p | 8.38p | 7.50p | 8.13p | 360681 |
| 13/05/2019 | 8.38p | 8.38p | 8.05p | 8.38p | 5130 |
| 10/05/2019 | 9.00p | 9.00p | 8.05p | 8.38p | 148947 |
| 09/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 5000 |
| 08/05/2019 | 9.00p | 9.08p | 8.75p | 9.00p | 23013 |
| 07/05/2019 | 8.50p | 9.00p | 8.50p | 9.00p | 124110 |
| 03/05/2019 | 9.20p | 9.20p | 8.42p | 8.50p | 145300 |
| 02/05/2019 | 9.20p | 9.20p | 9.00p | 9.20p | 21559 |
| 01/05/2019 | 9.65p | 9.70p | 9.00p | 9.20p | 581074 |
| 30/04/2019 | 9.63p | 10.90p | 9.25p | 9.65p | 817912 |
| 29/04/2019 | 8.75p | 9.90p | 8.55p | 9.63p | 2117072 |
| 26/04/2019 | 6.63p | 9.25p | 6.63p | 8.75p | 916804 |
| 25/04/2019 | 6.00p | 6.75p | 6.00p | 6.63p | 90254 |
| 24/04/2019 | 6.00p | 6.14p | 5.80p | 6.00p | 59625 |
| 23/04/2019 | 6.13p | 6.13p | 5.80p | 6.00p | 24998 |
| 18/04/2019 | 6.25p | 6.25p | 6.01p | 6.13p | 7000 |
| 17/04/2019 | 6.75p | 6.75p | 6.00p | 6.25p | 71500 |
| 16/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 15125 |
| 15/04/2019 | 7.25p | 7.25p | 6.50p | 6.75p | 126658 |
| 12/04/2019 | 7.00p | 7.50p | 7.00p | 7.25p | 271494 |
| 11/04/2019 | 7.50p | 8.00p | 7.00p | 7.00p | 107563 |
| 10/04/2019 | 6.88p | 6.96p | 6.78p | 6.88p | 40144 |
| 09/04/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 10000 |
| 08/04/2019 | 6.75p | 6.95p | 6.51p | 6.88p | 100682 |
| 05/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 144372 |
| 04/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 250 |
| 03/04/2019 | 7.38p | 7.38p | 6.00p | 6.75p | 45000 |
| 02/04/2019 | 7.38p | 7.38p | 7.25p | 7.38p | 10625 |
| 01/04/2019 | 7.75p | 7.75p | 7.00p | 7.38p | 17257 |
| 29/03/2019 | 7.88p | 7.88p | 7.40p | 7.75p | 13682 |
| 28/03/2019 | 8.13p | 8.13p | 7.50p | 7.88p | 94946 |
| 27/03/2019 | 8.13p | 8.13p | 8.00p | 8.13p | 2100 |
| 26/03/2019 | 8.63p | 8.63p | 8.00p | 8.13p | 9875 |
| 25/03/2019 | 8.63p | 8.63p | 8.00p | 8.63p | 10848 |
| 22/03/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 20000 |
| 21/03/2019 | 8.63p | 8.63p | 8.25p | 8.63p | 68125 |
| 20/03/2019 | 8.75p | 8.75p | 8.26p | 8.63p | 6000 |
| 19/03/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 21215 |
| 18/03/2019 | 8.75p | 9.00p | 8.50p | 8.75p | 95993 |
| 15/03/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 2 |
| 14/03/2019 | 8.88p | 8.88p | 8.50p | 8.75p | 48348 |
| 13/03/2019 | 8.88p | 9.25p | 8.55p | 8.88p | 175965 |
| 12/03/2019 | 9.13p | 9.25p | 8.88p | 8.88p | 178885 |
| 11/03/2019 | 9.75p | 9.75p | 9.00p | 9.13p | 190855 |
| 08/03/2019 | 9.25p | 9.75p | 9.25p | 9.75p | 158390 |
| 07/03/2019 | 9.00p | 9.50p | 8.75p | 9.25p | 130069 |
| 06/03/2019 | 9.50p | 9.50p | 8.00p | 9.00p | 542126 |
| 05/03/2019 | 9.50p | 9.80p | 9.00p | 9.50p | 65765 |
| 04/03/2019 | 10.50p | 10.50p | 8.56p | 9.50p | 427515 |
| 01/03/2019 | 13.00p | 13.00p | 9.00p | 10.50p | 263594 |
| 28/02/2019 | 15.00p | 15.00p | 12.20p | 13.00p | 724786 |
| 27/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
*Close Price adjusted for both dividends and splits