DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/10/2017 43.00p 43.00p 43.00p 43.00p 0
29/09/2017 43.00p 43.00p 43.00p 43.00p 0
28/09/2017 43.00p 43.00p 43.00p 43.00p 0
27/09/2017 43.00p 43.00p 43.00p 43.00p 0
26/09/2017 43.00p 43.00p 43.00p 43.00p 0
25/09/2017 43.00p 43.00p 43.00p 43.00p 0
22/09/2017 43.00p 43.00p 43.00p 43.00p 0
21/09/2017 43.00p 43.00p 43.00p 43.00p 0
20/09/2017 43.00p 43.00p 43.00p 43.00p 0
19/09/2017 43.00p 43.00p 43.00p 43.00p 0
18/09/2017 43.00p 43.00p 43.00p 43.00p 0
15/09/2017 43.00p 43.00p 43.00p 43.00p 0
14/09/2017 43.00p 43.00p 43.00p 43.00p 0
13/09/2017 43.00p 43.00p 43.00p 43.00p 0
12/09/2017 43.00p 43.00p 43.00p 43.00p 0
11/09/2017 43.00p 43.00p 43.00p 43.00p 0
08/09/2017 43.00p 43.00p 43.00p 43.00p 0
07/09/2017 43.00p 43.00p 43.00p 43.00p 75828
06/09/2017 43.00p 43.00p 43.00p 43.00p 16221
05/09/2017 44.00p 50.00p 42.00p 43.00p 4813
04/09/2017 45.00p 50.00p 43.00p 45.00p 3445
01/09/2017 45.00p 45.00p 43.00p 45.00p 2316
31/08/2017 45.00p 45.00p 45.00p 45.00p 7926
30/08/2017 45.00p 45.00p 45.00p 45.00p 4340
29/08/2017 43.00p 45.00p 45.00p 45.00p 180213
25/08/2017 45.00p 45.00p 45.00p 45.00p 5228
24/08/2017 45.00p 45.00p 45.00p 45.00p 25314
23/08/2017 44.00p 45.00p 44.00p 45.00p 10272
22/08/2017 44.00p 44.00p 44.00p 44.00p 26413
21/08/2017 44.00p 44.00p 44.00p 44.00p 3701
18/08/2017 44.00p 44.00p 44.00p 44.00p 8245
17/08/2017 44.00p 44.00p 44.00p 44.00p 5103
16/08/2017 44.00p 44.00p 42.00p 44.00p 9341
15/08/2017 47.00p 47.00p 44.00p 44.00p 9084
14/08/2017 47.00p 47.00p 47.00p 47.00p 7401
11/08/2017 47.00p 47.00p 47.00p 47.00p 2409
10/08/2017 47.00p 47.00p 47.00p 47.00p 633
09/08/2017 47.00p 47.00p 47.00p 47.00p 2392
08/08/2017 51.00p 51.00p 47.00p 47.00p 36609
07/08/2017 47.00p 51.00p 47.00p 51.00p 104626
04/08/2017 43.00p 47.00p 43.00p 47.00p 60932
03/08/2017 39.00p 43.00p 39.00p 43.00p 36469
02/08/2017 41.00p 41.00p 38.00p 39.00p 24109
01/08/2017 41.00p 43.00p 41.00p 41.00p 58373
31/07/2017 45.00p 45.00p 43.00p 43.00p 38387
28/07/2017 45.00p 45.00p 45.00p 45.00p 27600
27/07/2017 45.00p 45.00p 45.00p 45.00p 8422
26/07/2017 45.50p 45.50p 45.00p 45.00p 9370
25/07/2017 45.50p 45.50p 45.50p 45.50p 23316
24/07/2017 45.50p 45.50p 45.50p 45.50p 2918
21/07/2017 45.50p 47.50p 45.50p 45.50p 13222
20/07/2017 45.50p 45.50p 45.50p 45.50p 35821
19/07/2017 46.50p 46.50p 45.00p 45.50p 88180
18/07/2017 57.00p 57.00p 44.50p 46.50p 115304
17/07/2017 61.00p 61.00p 57.00p 57.00p 6371
14/07/2017 61.00p 61.00p 61.00p 61.00p 4236
13/07/2017 61.00p 61.00p 61.00p 61.00p 7747
12/07/2017 61.00p 61.00p 61.00p 61.00p 7398
11/07/2017 58.00p 65.00p 58.00p 61.00p 48199
10/07/2017 53.00p 58.00p 53.00p 58.00p 33632
07/07/2017 53.00p 53.00p 53.00p 53.00p 1476
06/07/2017 53.00p 53.00p 53.00p 53.00p 5279
05/07/2017 53.00p 53.00p 53.00p 53.00p 1376
04/07/2017 53.00p 53.00p 53.00p 53.00p 14921
03/07/2017 55.00p 55.00p 53.00p 53.00p 4962
30/06/2017 55.00p 55.00p 55.00p 55.00p 7078
29/06/2017 58.00p 60.00p 55.00p 55.00p 5821
28/06/2017 62.00p 62.00p 60.00p 60.00p 3659
27/06/2017 62.00p 62.00p 62.00p 62.00p 3211
26/06/2017 65.00p 65.00p 62.00p 62.00p 10488
23/06/2017 63.00p 65.00p 63.00p 65.00p 3080
22/06/2017 63.00p 63.00p 63.00p 63.00p 0
21/06/2017 57.00p 63.00p 57.00p 63.00p 0
20/06/2017 66.00p 66.00p 50.00p 57.00p 0
19/06/2017 57.00p 66.00p 57.00p 66.00p 0
16/06/2017 55.00p 57.60p 46.00p 57.00p 14767
15/06/2017 51.00p 57.60p 49.60p 55.00p 15283
14/06/2017 51.00p 51.00p 43.00p 48.00p 16506
13/06/2017 51.00p 52.80p 46.00p 51.00p 9585
12/06/2017 53.00p 53.20p 50.00p 51.00p 1441
09/06/2017 53.00p 54.00p 50.00p 53.00p 3211
08/06/2017 53.00p 55.00p 50.00p 53.00p 7657
07/06/2017 53.00p 56.00p 52.00p 53.00p -13016
06/06/2017 60.00p 60.00p 52.00p 54.00p 11941
05/06/2017 62.00p 64.00p 56.40p 61.00p 18854
02/06/2017 70.00p 70.00p 58.00p 62.00p 59182
01/06/2017 63.00p 76.00p 59.00p 70.00p 80117
31/05/2017 55.00p 64.00p 55.00p 63.00p 22230
30/05/2017 65.00p 65.00p 54.00p 55.00p 14129
26/05/2017 65.00p 65.00p 65.00p 65.00p 0
25/05/2017 65.00p 65.00p 60.00p 65.00p 4853
24/05/2017 65.00p 67.00p 60.00p 65.00p 2087
23/05/2017 65.00p 67.54p 65.00p 65.00p 3107
22/05/2017 70.00p 70.00p 59.60p 65.00p 11119
19/05/2017 60.50p 78.00p 60.50p 70.00p 27997
18/05/2017 55.00p 66.00p 53.00p 60.50p 52174
17/05/2017 55.00p 58.00p 50.00p 55.00p 5032
16/05/2017 55.00p 56.00p 50.00p 55.00p 544
15/05/2017 55.00p 55.00p 52.40p 55.00p 1500
12/05/2017 55.00p 59.60p 50.00p 55.00p 5176
11/05/2017 55.00p 55.00p 52.40p 55.00p 8704
10/05/2017 55.00p 60.00p 52.00p 55.00p 14242
09/05/2017 62.50p 62.50p 60.00p 62.50p 2462
08/05/2017 62.50p 80.00p 62.50p 62.50p 1286
05/05/2017 62.50p 62.50p 54.00p 62.50p 22604
04/05/2017 65.00p 65.00p 60.00p 62.50p 12802
03/05/2017 65.00p 65.00p 60.00p 65.00p 1250
02/05/2017 65.00p 65.20p 60.00p 65.00p 959
28/04/2017 65.00p 70.00p 62.00p 65.00p 49858
27/04/2017 75.00p 75.00p 65.00p 65.00p 17782
26/04/2017 75.00p 75.00p 68.00p 75.00p 2673
25/04/2017 75.00p 75.00p 71.60p 75.00p 1800
24/04/2017 75.00p 75.00p 68.80p 75.00p 46475
21/04/2017 75.00p 75.00p 70.20p 75.00p 557
20/04/2017 75.00p 75.00p 70.00p 75.00p 6634
19/04/2017 70.00p 80.00p 67.20p 75.00p 88430
18/04/2017 75.00p 75.00p 66.00p 70.00p 25391
13/04/2017 75.00p 75.00p 67.00p 75.00p 16655
12/04/2017 65.00p 75.40p 65.00p 75.00p 44340
11/04/2017 65.00p 66.80p 65.00p 65.00p 10118
10/04/2017 65.00p 69.80p 65.00p 65.00p 15140
07/04/2017 70.00p 70.00p 65.00p 65.00p 29351
06/04/2017 65.00p 75.00p 65.00p 70.00p 16296
05/04/2017 70.00p 70.00p 64.00p 65.00p 34024
04/04/2017 70.00p 72.88p 67.80p 70.00p 6658
03/04/2017 70.00p 74.00p 67.80p 70.00p 2648
31/03/2017 70.00p 72.00p 67.00p 70.00p 5215
30/03/2017 65.00p 72.00p 65.00p 70.00p 11791
29/03/2017 75.00p 75.00p 69.00p 75.00p 8977
28/03/2017 75.00p 75.60p 70.00p 75.00p 13059
27/03/2017 75.00p 76.60p 72.00p 75.00p 32462
24/03/2017 75.00p 78.80p 73.00p 75.00p 20620
23/03/2017 80.00p 81.00p 75.00p 75.00p 33955
22/03/2017 85.00p 85.40p 76.00p 80.00p 42808
21/03/2017 85.00p 86.00p 76.00p 85.00p 79487
20/03/2017 105.00p 110.00p 86.00p 95.00p 80419
17/03/2017 82.50p 110.00p 82.50p 105.00p 277394
16/03/2017 82.50p 84.00p 69.80p 82.50p 103942
15/03/2017 85.00p 90.00p 77.60p 82.50p 57972
14/03/2017 85.00p 88.00p 80.00p 85.00p 98095
13/03/2017 77.50p 88.20p 70.00p 85.00p 319364
10/03/2017 77.50p 77.50p 75.00p 77.50p 7
09/03/2017 77.50p 77.50p 75.00p 77.50p 14196
08/03/2017 77.50p 77.50p 70.00p 77.50p 10480
07/03/2017 82.50p 82.50p 75.00p 77.50p 144411
06/03/2017 75.00p 82.50p 70.00p 82.50p 108460
03/03/2017 80.00p 80.00p 74.00p 75.00p 37286
02/03/2017 85.00p 85.00p 80.00p 80.00p 1105
01/03/2017 90.00p 90.00p 70.00p 85.00p 10232
28/02/2017 90.00p 90.00p 70.00p 90.00p 14004
27/02/2017 90.00p 90.00p 80.00p 90.00p 2107
24/02/2017 90.00p 90.00p 80.00p 90.00p 1250
23/02/2017 90.00p 90.00p 70.00p 90.00p 38516
22/02/2017 80.00p 90.00p 74.00p 90.00p 5737
21/02/2017 80.00p 80.00p 74.00p 80.00p 1
20/02/2017 75.00p 80.00p 75.00p 80.00p 0
17/02/2017 80.00p 80.00p 75.00p 75.00p 9364
16/02/2017 80.00p 80.00p 74.00p 80.00p 5665
15/02/2017 95.00p 95.00p 75.40p 80.00p 54185
14/02/2017 115.00p 115.00p 102.00p 115.00p 675
13/02/2017 115.00p 115.00p 107.04p 115.00p 1475
10/02/2017 115.00p 120.00p 103.00p 115.00p 2170
09/02/2017 120.00p 120.00p 105.00p 115.00p 1324
08/02/2017 120.00p 120.00p 120.00p 120.00p 0
07/02/2017 120.00p 120.00p 107.10p 120.00p 3750
06/02/2017 105.00p 132.00p 105.00p 120.00p 1750
03/02/2017 105.00p 110.00p 102.00p 105.00p 2025
02/02/2017 105.00p 105.00p 95.00p 105.00p 0
01/02/2017 100.00p 110.00p 95.00p 105.00p 989
31/01/2017 100.00p 100.00p 100.00p 100.00p 0
30/01/2017 100.00p 100.00p 94.00p 100.00p 70
27/01/2017 100.00p 105.00p 100.00p 100.00p 329
26/01/2017 100.00p 100.00p 100.00p 100.00p 0
25/01/2017 100.00p 100.00p 100.00p 100.00p 0
24/01/2017 100.00p 100.00p 100.00p 100.00p 0
23/01/2017 105.00p 117.00p 94.00p 100.00p 1495
20/01/2017 105.00p 105.00p 105.00p 105.00p 0
19/01/2017 105.00p 110.00p 105.00p 105.00p 450
18/01/2017 95.00p 110.00p 83.80p 105.00p 2083
17/01/2017 105.00p 105.00p 93.80p 95.00p 2550
16/01/2017 105.00p 105.00p 105.00p 105.00p 0
13/01/2017 105.00p 105.00p 100.00p 105.00p 495
12/01/2017 105.00p 105.00p 105.00p 105.00p 0
11/01/2017 110.00p 110.00p 100.00p 105.00p 598
10/01/2017 110.00p 110.00p 110.00p 110.00p 0
09/01/2017 110.00p 110.00p 100.00p 110.00p 421
06/01/2017 110.00p 110.00p 110.00p 110.00p 0
05/01/2017 110.00p 110.00p 102.60p 110.00p 76
04/01/2017 110.00p 110.00p 110.00p 110.00p 0
03/01/2017 110.00p 110.00p 110.00p 110.00p 0
30/12/2016 110.00p 110.00p 110.00p 110.00p 0
29/12/2016 110.00p 110.00p 110.00p 110.00p 0
28/12/2016 110.00p 110.00p 102.60p 110.00p 3
23/12/2016 110.00p 110.00p 106.00p 110.00p 250
22/12/2016 110.00p 110.00p 105.00p 110.00p 0
21/12/2016 110.00p 110.00p 106.00p 110.00p 472
20/12/2016 110.00p 110.00p 110.00p 110.00p 0
19/12/2016 110.00p 110.00p 110.00p 110.00p 0
16/12/2016 110.00p 110.00p 110.00p 110.00p 0
15/12/2016 110.00p 110.00p 100.00p 110.00p 505

*Close Price adjusted for both dividends and splits