Boxhill Technologies (BOX) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Boxhill Technologies

Date Open High Low Close* Volume
05/01/2016 0.38p 0.39p 0.35p 0.36p 8730897
04/01/2016 0.35p 0.39p 0.35p 0.38p 6635413
31/12/2015 0.34p 0.35p 0.33p 0.35p 478420
30/12/2015 0.35p 0.35p 0.34p 0.34p 217986
29/12/2015 0.35p 0.36p 0.32p 0.35p 11006069
24/12/2015 0.35p 0.35p 0.35p 0.35p 0
23/12/2015 0.35p 0.36p 0.34p 0.35p 2830292
22/12/2015 0.34p 0.37p 0.33p 0.35p 1764911
21/12/2015 0.33p 0.35p 0.32p 0.34p 4110786
18/12/2015 0.33p 0.33p 0.32p 0.33p 950000
17/12/2015 0.33p 0.33p 0.31p 0.33p 4101904
16/12/2015 0.34p 0.34p 0.31p 0.33p 6048889
15/12/2015 0.34p 0.34p 0.32p 0.34p 5104298
14/12/2015 0.33p 0.34p 0.33p 0.34p 4337865
11/12/2015 0.36p 0.36p 0.32p 0.33p 7510538
10/12/2015 0.34p 0.36p 0.34p 0.36p 3231784
09/12/2015 0.37p 0.37p 0.34p 0.34p 623027
08/12/2015 0.34p 0.37p 0.34p 0.37p 4126133
07/12/2015 0.34p 0.36p 0.33p 0.34p 2641449
04/12/2015 0.35p 0.35p 0.34p 0.34p 4264257
03/12/2015 0.38p 0.38p 0.34p 0.35p 8268098
02/12/2015 0.39p 0.44p 0.36p 0.38p 42908052
01/12/2015 0.44p 0.44p 0.39p 0.39p 6470296
30/11/2015 0.44p 0.45p 0.43p 0.44p 3014183
27/11/2015 0.44p 0.45p 0.42p 0.44p 10175442
26/11/2015 0.42p 0.44p 0.40p 0.42p 9713899
25/11/2015 0.40p 0.44p 0.39p 0.42p 12933453
24/11/2015 0.42p 0.42p 0.39p 0.40p 13326117
23/11/2015 0.38p 0.43p 0.37p 0.42p 49050800
20/11/2015 0.36p 0.39p 0.36p 0.38p 12735237
19/11/2015 0.36p 0.37p 0.34p 0.36p 4967802
18/11/2015 0.36p 0.36p 0.34p 0.36p 1092912
17/11/2015 0.36p 0.36p 0.34p 0.36p 2783877
16/11/2015 0.35p 0.36p 0.35p 0.36p 9419998
13/11/2015 0.35p 0.36p 0.34p 0.35p 3257629
12/11/2015 0.35p 0.36p 0.34p 0.35p 1533215
11/11/2015 0.36p 0.37p 0.35p 0.35p 8379034
10/11/2015 0.34p 0.36p 0.34p 0.36p 5230086
09/11/2015 0.35p 0.36p 0.34p 0.34p 3948485
06/11/2015 0.36p 0.36p 0.33p 0.35p 5168650
05/11/2015 0.33p 0.37p 0.33p 0.36p 10538921
04/11/2015 0.33p 0.34p 0.32p 0.33p 2736840
03/11/2015 0.34p 0.34p 0.31p 0.33p 12917223
02/11/2015 0.36p 0.38p 0.34p 0.34p 5628614
30/10/2015 0.36p 0.36p 0.34p 0.36p 1607660
29/10/2015 0.35p 0.37p 0.35p 0.36p 5066164
28/10/2015 0.36p 0.36p 0.34p 0.35p 1698621
27/10/2015 0.37p 0.37p 0.35p 0.36p 2089289
26/10/2015 0.38p 0.40p 0.35p 0.37p 7128068
23/10/2015 0.36p 0.38p 0.36p 0.38p 1522560
22/10/2015 0.38p 0.39p 0.35p 0.36p 9114068
21/10/2015 0.35p 0.40p 0.35p 0.37p 14394273
20/10/2015 0.34p 0.36p 0.34p 0.35p 7944752
19/10/2015 0.33p 0.35p 0.32p 0.34p 5952218
16/10/2015 0.34p 0.34p 0.31p 0.33p 11423344
15/10/2015 0.34p 0.35p 0.32p 0.34p 9948364
14/10/2015 0.34p 0.34p 0.31p 0.34p 20151806
13/10/2015 0.36p 0.36p 0.34p 0.34p 3242036
12/10/2015 0.35p 0.38p 0.35p 0.36p 8085356
09/10/2015 0.36p 0.36p 0.34p 0.35p 9492212
08/10/2015 0.37p 0.37p 0.36p 0.36p 4861726
07/10/2015 0.44p 0.44p 0.35p 0.37p 33793016
06/10/2015 0.42p 0.42p 0.37p 0.39p 39638448
05/10/2015 0.46p 0.46p 0.41p 0.42p 15687256
02/10/2015 0.45p 0.50p 0.43p 0.45p 37459940
01/10/2015 0.38p 0.44p 0.37p 0.43p 19000074
30/09/2015 0.38p 0.38p 0.36p 0.38p 9185557
29/09/2015 0.37p 0.40p 0.34p 0.38p 26339620
28/09/2015 0.37p 0.37p 0.35p 0.37p 3701432
25/09/2015 0.37p 0.37p 0.36p 0.37p 3364131
24/09/2015 0.37p 0.37p 0.34p 0.37p 19064402
23/09/2015 0.37p 0.37p 0.34p 0.37p 7840949
22/09/2015 0.37p 0.38p 0.37p 0.37p 9205212
21/09/2015 0.36p 0.38p 0.36p 0.37p 8176156
18/09/2015 0.34p 0.37p 0.34p 0.36p 27233368
17/09/2015 0.34p 0.35p 0.32p 0.34p 6158271
16/09/2015 0.34p 0.34p 0.32p 0.34p 1549999
15/09/2015 0.32p 0.35p 0.32p 0.34p 9193312
14/09/2015 0.32p 0.33p 0.32p 0.32p 5033445
11/09/2015 0.32p 0.33p 0.31p 0.32p 35348888
10/09/2015 0.32p 0.33p 0.31p 0.32p 8137823
09/09/2015 0.34p 0.34p 0.31p 0.32p 27160240
08/09/2015 0.34p 0.35p 0.33p 0.34p 5830373
07/09/2015 0.35p 0.35p 0.32p 0.34p 16700523
04/09/2015 0.37p 0.38p 0.32p 0.35p 25998490
03/09/2015 0.36p 0.40p 0.35p 0.37p 22359068
02/09/2015 0.34p 0.36p 0.34p 0.36p 6981648
01/09/2015 0.34p 0.35p 0.34p 0.34p 2252561
28/08/2015 0.33p 0.34p 0.32p 0.34p 19962520
27/08/2015 0.32p 0.33p 0.32p 0.32p 13306636
26/08/2015 0.33p 0.33p 0.32p 0.32p 10316569
25/08/2015 0.34p 0.35p 0.23p 0.32p 308197216
24/08/2015 0.33p 0.34p 0.30p 0.34p 30466476
21/08/2015 0.34p 0.34p 0.31p 0.33p 16220107
20/08/2015 0.34p 0.34p 0.33p 0.34p 3255591
19/08/2015 0.37p 0.37p 0.33p 0.34p 4896615
18/08/2015 0.37p 0.37p 0.35p 0.37p 2488961
17/08/2015 0.37p 0.38p 0.35p 0.37p 6693027
14/08/2015 0.36p 0.43p 0.35p 0.37p 24415856
13/08/2015 0.31p 0.37p 0.31p 0.36p 12336768
12/08/2015 0.29p 0.31p 0.29p 0.31p 911812
11/08/2015 0.31p 0.31p 0.29p 0.29p 13978663
10/08/2015 0.31p 0.32p 0.31p 0.31p 3705174
07/08/2015 0.31p 0.32p 0.30p 0.31p 5025823
06/08/2015 0.27p 0.31p 0.27p 0.31p 6499896
05/08/2015 0.27p 0.28p 0.26p 0.27p 3200000
04/08/2015 0.27p 0.27p 0.26p 0.27p 1513715
03/08/2015 0.27p 0.28p 0.26p 0.27p 94000
31/07/2015 0.27p 0.27p 0.27p 0.27p 464069
30/07/2015 0.27p 0.28p 0.27p 0.27p 1781252
29/07/2015 0.26p 0.28p 0.25p 0.27p 5410951
28/07/2015 0.28p 0.28p 0.26p 0.26p 8383069
27/07/2015 0.28p 0.28p 0.28p 0.28p 1068020
24/07/2015 0.28p 0.29p 0.28p 0.28p 852040
23/07/2015 0.29p 0.29p 0.27p 0.28p 5194150
22/07/2015 0.29p 0.29p 0.28p 0.29p 198393
21/07/2015 0.29p 0.30p 0.28p 0.29p 6990212
20/07/2015 0.28p 0.29p 0.28p 0.29p 3305991
17/07/2015 0.28p 0.28p 0.27p 0.28p 1489102
16/07/2015 0.28p 0.28p 0.27p 0.28p 689820
15/07/2015 0.28p 0.28p 0.27p 0.28p 977245
14/07/2015 0.28p 0.28p 0.27p 0.28p 4645909
13/07/2015 0.28p 0.29p 0.27p 0.28p 59058
10/07/2015 0.28p 0.28p 0.27p 0.28p 2570000
09/07/2015 0.28p 0.28p 0.27p 0.28p 1070000
08/07/2015 0.29p 0.29p 0.27p 0.28p 8486482
07/07/2015 0.27p 0.29p 0.27p 0.29p 3456373
06/07/2015 0.29p 0.29p 0.26p 0.27p 7843882
03/07/2015 0.29p 0.29p 0.28p 0.29p 383478
02/07/2015 0.29p 0.29p 0.28p 0.29p 1093124
01/07/2015 0.28p 0.30p 0.28p 0.29p 3275140
30/06/2015 0.29p 0.29p 0.27p 0.28p 1990500
29/06/2015 0.29p 0.30p 0.28p 0.29p 9319070
26/06/2015 0.30p 0.33p 0.29p 0.30p 30589012
25/06/2015 0.25p 0.29p 0.25p 0.28p 28622176
24/06/2015 0.21p 0.26p 0.20p 0.25p 18287260
23/06/2015 0.22p 0.22p 0.20p 0.21p 8073747
22/06/2015 0.22p 0.22p 0.21p 0.22p 5722287
19/06/2015 0.23p 0.24p 0.21p 0.22p 3223111
18/06/2015 0.24p 0.24p 0.22p 0.23p 8286433
17/06/2015 0.25p 0.25p 0.24p 0.24p 1643342
16/06/2015 0.26p 0.26p 0.25p 0.25p 8289193
15/06/2015 0.28p 0.28p 0.24p 0.26p 7152332
12/06/2015 0.26p 0.28p 0.25p 0.27p 31730048
11/06/2015 0.24p 0.28p 0.23p 0.26p 52200644
10/06/2015 0.24p 0.24p 0.21p 0.23p 12515188
09/06/2015 0.20p 0.27p 0.20p 0.24p 46077724
08/06/2015 0.18p 0.22p 0.18p 0.20p 24769632
05/06/2015 0.16p 0.18p 0.15p 0.17p 6298217
04/06/2015 0.17p 0.17p 0.15p 0.16p 10961047
03/06/2015 0.18p 0.19p 0.16p 0.17p 18409040
02/06/2015 0.20p 0.20p 0.17p 0.18p 11528504
01/06/2015 0.20p 0.20p 0.18p 0.20p 5640629
29/05/2015 0.19p 0.20p 0.19p 0.20p 8047103
28/05/2015 0.20p 0.20p 0.18p 0.19p 3016420
27/05/2015 0.20p 0.20p 0.19p 0.20p 674179
26/05/2015 0.19p 0.20p 0.19p 0.20p 5985618
22/05/2015 0.19p 0.20p 0.19p 0.19p 9958458
21/05/2015 0.20p 0.20p 0.19p 0.19p 14877249
20/05/2015 0.21p 0.21p 0.20p 0.20p 10170581
19/05/2015 0.22p 0.22p 0.20p 0.21p 16932640
18/05/2015 0.20p 0.22p 0.20p 0.22p 44516640
15/05/2015 0.20p 0.26p 0.18p 0.20p 162180176
14/05/2015 0.12p 0.22p 0.12p 0.20p 61678976
13/05/2015 0.12p 0.12p 0.12p 0.12p 5422278
12/05/2015 0.12p 0.12p 0.12p 0.12p 8280795
11/05/2015 0.12p 0.12p 0.11p 0.12p 1181668
08/05/2015 0.12p 0.13p 0.11p 0.12p 2457719
07/05/2015 0.12p 0.13p 0.12p 0.12p 855136
06/05/2015 0.12p 0.14p 0.12p 0.12p 33695624
05/05/2015 0.12p 0.12p 0.11p 0.12p 5797589
01/05/2015 0.11p 0.12p 0.11p 0.12p 14656419
30/04/2015 0.12p 0.12p 0.11p 0.11p 16772032
29/04/2015 0.12p 0.12p 0.10p 0.12p 49742864
28/04/2015 0.10p 0.13p 0.10p 0.12p 84311816
27/04/2015 0.10p 0.10p 0.09p 0.10p 4075949
24/04/2015 0.10p 0.10p 0.10p 0.10p 6923484
23/04/2015 0.11p 0.11p 0.10p 0.10p 8846284
22/04/2015 0.10p 0.11p 0.10p 0.11p 10173329
21/04/2015 0.11p 0.11p 0.09p 0.10p 20076516
20/04/2015 0.10p 0.14p 0.09p 0.11p 115916912
17/04/2015 0.10p 0.10p 0.09p 0.10p 10652930
16/04/2015 0.10p 0.10p 0.09p 0.10p 11801335
15/04/2015 0.10p 0.10p 0.09p 0.10p 16897056
14/04/2015 0.11p 0.11p 0.10p 0.10p 7472506
13/04/2015 0.10p 0.11p 0.09p 0.11p 17871878
10/04/2015 0.10p 0.11p 0.09p 0.10p 1586293
09/04/2015 0.10p 0.10p 0.09p 0.10p 11923560
08/04/2015 0.10p 0.11p 0.09p 0.10p 14180039
07/04/2015 0.10p 0.10p 0.10p 0.10p 4570522
02/04/2015 0.10p 0.10p 0.09p 0.10p 10928519
01/04/2015 0.10p 0.11p 0.09p 0.10p 31764200
31/03/2015 0.10p 0.10p 0.09p 0.10p 17433316
30/03/2015 0.11p 0.11p 0.10p 0.10p 19911068
27/03/2015 0.11p 0.13p 0.10p 0.11p 48444608
26/03/2015 0.12p 0.12p 0.10p 0.11p 53045608
25/03/2015 0.13p 0.13p 0.11p 0.12p 30945164
24/03/2015 0.12p 0.14p 0.10p 0.13p 107171264
23/03/2015 0.11p 0.13p 0.10p 0.12p 76019352
20/03/2015 0.11p 0.12p 0.09p 0.11p 100554336

*Close Price adjusted for both dividends and splits