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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
DigitalBox (DBOX) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 4.25p | 4.25p | 4.02p | 4.25p | 6958 |
| 13/11/2024 | 4.25p | 4.25p | 4.15p | 4.25p | 75000 |
| 12/11/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 11/11/2024 | 4.25p | 4.25p | 4.02p | 4.25p | 40000 |
| 08/11/2024 | 4.25p | 4.25p | 4.01p | 4.25p | 132860 |
| 07/11/2024 | 4.25p | 4.28p | 4.25p | 4.25p | 22057 |
| 06/11/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 05/11/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 90161 |
| 04/11/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 40000 |
| 01/11/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 133 |
| 31/10/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 100000 |
| 30/10/2024 | 4.25p | 4.30p | 4.06p | 4.25p | 241708 |
| 29/10/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 28/10/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 44231 |
| 25/10/2024 | 4.25p | 4.25p | 4.15p | 4.25p | 35961 |
| 24/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 17891 |
| 23/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 10000 |
| 22/10/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 40050 |
| 21/10/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 22 |
| 18/10/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 17/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 1094 |
| 16/10/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 11047 |
| 15/10/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 14/10/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 44 |
| 11/10/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 10/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 14782 |
| 09/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 1725 |
| 08/10/2024 | 4.25p | 4.25p | 4.06p | 4.25p | 176933 |
| 07/10/2024 | 3.50p | 4.45p | 3.50p | 4.25p | 629394 |
| 04/10/2024 | 3.50p | 3.80p | 3.50p | 3.50p | 200158 |
| 03/10/2024 | 3.50p | 3.50p | 3.21p | 3.50p | 363616 |
| 02/10/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/10/2024 | 3.50p | 3.50p | 3.31p | 3.50p | 5000 |
| 30/09/2024 | 3.50p | 3.66p | 3.50p | 3.50p | 192649 |
| 27/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 150000 |
| 26/09/2024 | 3.50p | 3.50p | 3.31p | 3.50p | 47543 |
| 25/09/2024 | 3.50p | 3.67p | 3.50p | 3.50p | 81263 |
| 24/09/2024 | 3.50p | 3.75p | 3.30p | 3.50p | 1258258 |
| 23/09/2024 | 3.50p | 3.50p | 3.35p | 3.35p | 517514 |
| 20/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/09/2024 | 3.50p | 3.50p | 3.32p | 3.50p | 2750 |
| 16/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/09/2024 | 3.50p | 3.50p | 3.32p | 3.50p | 2801 |
| 11/09/2024 | 3.50p | 3.74p | 3.20p | 3.50p | 91 |
| 10/09/2024 | 3.50p | 3.74p | 3.32p | 3.50p | 555 |
| 09/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/09/2024 | 3.50p | 3.50p | 3.32p | 3.50p | 100000 |
| 04/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/09/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits