DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/03/2016 90.00p 90.00p 80.00p 90.00p 13250
01/03/2016 90.00p 90.00p 90.00p 90.00p 0
29/02/2016 90.00p 90.00p 87.00p 90.00p 121
26/02/2016 90.00p 90.00p 80.00p 90.00p 101
25/02/2016 90.00p 90.00p 90.00p 90.00p 0
24/02/2016 90.00p 90.00p 80.00p 90.00p 1432
23/02/2016 90.00p 90.00p 84.00p 90.00p 1
22/02/2016 90.00p 90.00p 80.00p 90.00p 125
19/02/2016 90.00p 90.00p 80.00p 90.00p 545
18/02/2016 90.00p 94.00p 90.00p 90.00p 847
17/02/2016 90.00p 100.00p 80.00p 90.00p 334
16/02/2016 90.00p 90.00p 90.00p 90.00p 0
15/02/2016 90.00p 90.00p 80.00p 90.00p 50
12/02/2016 95.00p 95.00p 90.00p 90.00p 8
11/02/2016 110.00p 110.00p 85.71p 95.00p 3502
10/02/2016 110.00p 110.00p 110.00p 110.00p 0
09/02/2016 110.00p 110.00p 110.00p 110.00p 0
08/02/2016 110.00p 110.00p 110.00p 110.00p 0
05/02/2016 110.00p 110.00p 100.00p 110.00p 12
04/02/2016 110.00p 110.00p 100.00p 110.00p 500
03/02/2016 110.00p 110.00p 110.00p 110.00p 0
02/02/2016 110.00p 110.00p 100.00p 110.00p 819
01/02/2016 110.00p 110.00p 110.00p 110.00p 0
29/01/2016 120.00p 120.00p 100.00p 110.00p 697
28/01/2016 120.00p 120.00p 120.00p 120.00p 0
27/01/2016 120.00p 120.00p 105.20p 120.00p 245
26/01/2016 120.00p 120.00p 120.00p 120.00p 0
25/01/2016 120.00p 120.00p 114.00p 120.00p 2550
22/01/2016 120.00p 120.00p 120.00p 120.00p 0
21/01/2016 120.00p 120.00p 120.00p 120.00p 0
20/01/2016 120.00p 120.00p 116.20p 120.00p 24
19/01/2016 120.00p 120.00p 116.20p 120.00p 21
18/01/2016 110.00p 134.00p 110.00p 120.00p 803
15/01/2016 110.00p 110.00p 110.00p 110.00p 0
14/01/2016 110.00p 130.00p 110.00p 110.00p 0
13/01/2016 110.00p 110.00p 100.00p 110.00p 511
12/01/2016 110.00p 110.00p 110.00p 110.00p 0
11/01/2016 110.00p 110.00p 102.20p 110.00p 36
08/01/2016 110.00p 110.00p 100.00p 110.00p 0
07/01/2016 110.00p 118.00p 102.20p 110.00p 119
06/01/2016 100.00p 116.00p 100.00p 110.00p 497
05/01/2016 100.00p 112.00p 100.00p 100.00p 700
04/01/2016 100.00p 100.00p 100.00p 100.00p 0
31/12/2015 100.00p 100.00p 100.00p 100.00p 0
30/12/2015 100.00p 100.00p 90.00p 100.00p 1012
29/12/2015 100.00p 100.00p 100.00p 100.00p 0
24/12/2015 100.00p 100.00p 100.00p 100.00p 0
23/12/2015 100.00p 110.00p 90.00p 100.00p 5
22/12/2015 100.00p 100.00p 93.00p 100.00p 635
21/12/2015 100.00p 100.00p 100.00p 100.00p 0
18/12/2015 100.00p 105.00p 100.00p 100.00p 1000
17/12/2015 100.00p 105.00p 86.00p 100.00p 136
16/12/2015 100.00p 100.00p 86.00p 100.00p 2
15/12/2015 100.00p 100.00p 100.00p 100.00p 0
14/12/2015 100.00p 105.00p 90.00p 100.00p 239
11/12/2015 90.00p 105.00p 90.00p 100.00p 3049
10/12/2015 70.00p 110.00p 70.00p 90.00p 13451
09/12/2015 110.00p 110.00p 65.00p 65.00p 8607
08/12/2015 110.00p 130.00p 100.00p 110.00p 683
07/12/2015 130.00p 130.00p 110.00p 110.00p 250
04/12/2015 130.00p 150.00p 110.20p 130.00p 5000
03/12/2015 130.00p 130.00p 130.00p 130.00p 0
02/12/2015 130.00p 130.00p 122.00p 130.00p 1020
01/12/2015 130.00p 130.00p 121.00p 130.00p 2500
30/11/2015 130.00p 133.00p 130.00p 130.00p 1000
27/11/2015 130.00p 130.00p 122.20p 130.00p 4
26/11/2015 130.00p 130.00p 130.00p 130.00p 0
25/11/2015 130.00p 130.00p 122.20p 130.00p 14
24/11/2015 130.00p 130.00p 122.20p 130.00p 72
23/11/2015 130.00p 130.00p 130.00p 130.00p 0
20/11/2015 130.00p 134.00p 130.00p 130.00p 279
19/11/2015 130.00p 130.00p 130.00p 130.00p 0
18/11/2015 130.00p 150.00p 124.00p 130.00p 1500
17/11/2015 130.00p 130.00p 122.00p 130.00p 2875
16/11/2015 130.00p 130.00p 126.00p 130.00p 590
13/11/2015 130.00p 130.00p 130.00p 130.00p 0
12/11/2015 130.00p 150.00p 126.00p 130.00p 5
11/11/2015 130.00p 130.00p 130.00p 130.00p 0
10/11/2015 130.00p 150.00p 130.00p 130.00p 0
09/11/2015 130.00p 130.00p 126.40p 130.00p 88
06/11/2015 130.00p 130.00p 126.40p 130.00p 156
05/11/2015 130.00p 139.80p 130.00p 130.00p 1133
04/11/2015 130.00p 130.00p 126.00p 130.00p 127
03/11/2015 130.00p 130.00p 130.00p 130.00p 0
02/11/2015 130.00p 138.80p 130.00p 130.00p 2500
30/10/2015 130.00p 130.00p 123.20p 130.00p 2500
29/10/2015 130.00p 150.00p 126.00p 130.00p 17
28/10/2015 130.00p 138.80p 130.00p 130.00p 2500
27/10/2015 130.00p 130.00p 121.20p 130.00p 1
26/10/2015 150.00p 150.00p 126.20p 130.00p 3650
23/10/2015 150.00p 150.00p 150.00p 150.00p 0
22/10/2015 150.00p 150.00p 150.00p 150.00p 0
21/10/2015 150.00p 150.00p 150.00p 150.00p 0
20/10/2015 150.00p 150.00p 140.00p 150.00p 48
19/10/2015 150.00p 150.00p 140.00p 150.00p 1700
16/10/2015 150.00p 150.00p 150.00p 150.00p 0
15/10/2015 150.00p 150.00p 150.00p 150.00p 0
14/10/2015 150.00p 150.00p 143.20p 150.00p 5
13/10/2015 150.00p 150.00p 145.00p 145.00p 0
12/10/2015 160.00p 160.00p 150.00p 150.00p 500
09/10/2015 160.00p 160.00p 160.00p 160.00p 0
08/10/2015 160.00p 160.00p 160.00p 160.00p 0
07/10/2015 160.00p 160.00p 160.00p 160.00p 0
06/10/2015 160.00p 160.00p 146.20p 160.00p 90
05/10/2015 160.00p 160.00p 160.00p 160.00p 0
02/10/2015 160.00p 160.00p 146.20p 160.00p 5
01/10/2015 160.00p 160.00p 146.20p 160.00p 90
30/09/2015 160.00p 160.00p 150.00p 160.00p 0
29/09/2015 160.00p 160.00p 150.00p 160.00p 0
28/09/2015 160.00p 160.00p 151.40p 160.00p 331
25/09/2015 160.00p 170.00p 160.00p 160.00p 328
24/09/2015 160.00p 160.00p 160.00p 160.00p 0
23/09/2015 160.00p 163.60p 151.00p 160.00p 108
22/09/2015 160.00p 160.00p 154.02p 160.00p 458
21/09/2015 160.00p 160.00p 154.20p 160.00p 10
18/09/2015 160.00p 166.00p 154.20p 160.00p 328
17/09/2015 160.00p 160.00p 160.00p 160.00p 1250
16/09/2015 160.00p 160.00p 154.60p 160.00p 13
15/09/2015 160.00p 160.00p 160.00p 160.00p 0
14/09/2015 160.00p 160.00p 160.00p 160.00p 0
11/09/2015 160.00p 160.00p 154.60p 160.00p 1
10/09/2015 160.00p 160.00p 154.60p 160.00p 86
09/09/2015 160.00p 160.00p 154.60p 160.00p 6
08/09/2015 160.00p 160.00p 151.00p 160.00p 1250
07/09/2015 160.00p 160.00p 154.20p 160.00p 216
04/09/2015 160.00p 164.00p 153.20p 160.00p 121
03/09/2015 160.00p 160.00p 151.20p 160.00p 50
02/09/2015 160.00p 160.00p 160.00p 160.00p 0
01/09/2015 160.00p 160.00p 150.60p 160.00p 750
28/08/2015 160.00p 160.00p 160.00p 160.00p 0
27/08/2015 160.00p 160.00p 155.40p 160.00p 500
26/08/2015 160.00p 160.00p 156.00p 160.00p 1000
25/08/2015 160.00p 160.00p 150.00p 160.00p 0
24/08/2015 150.00p 159.80p 145.40p 150.00p 2508
21/08/2015 150.00p 150.00p 145.20p 150.00p 95
20/08/2015 150.00p 151.00p 150.00p 150.00p 550
19/08/2015 150.00p 170.00p 150.00p 150.00p 0
18/08/2015 150.00p 151.00p 149.20p 150.00p 1303
17/08/2015 160.00p 160.00p 150.00p 150.00p 80
14/08/2015 160.00p 170.00p 152.20p 160.00p 155
13/08/2015 160.00p 160.00p 160.00p 160.00p 0
12/08/2015 160.00p 160.00p 160.00p 160.00p 0
11/08/2015 160.00p 160.00p 160.00p 160.00p 0
10/08/2015 160.00p 160.00p 160.00p 160.00p 0
07/08/2015 160.00p 160.00p 151.00p 160.00p 199
06/08/2015 160.00p 160.00p 160.00p 160.00p 0
05/08/2015 160.00p 160.00p 160.00p 160.00p 0
04/08/2015 160.00p 160.00p 150.60p 160.00p 13
03/08/2015 160.00p 160.00p 150.60p 160.00p 90
31/07/2015 160.00p 160.00p 150.42p 160.00p 52
30/07/2015 160.00p 160.00p 150.60p 160.00p 1780
29/07/2015 160.00p 170.00p 152.20p 160.00p 164
28/07/2015 160.00p 160.00p 152.20p 160.00p 4100
27/07/2015 160.00p 160.00p 160.00p 160.00p 0
24/07/2015 160.00p 170.00p 157.00p 160.00p 2500
23/07/2015 160.00p 160.00p 152.20p 160.00p 1106
22/07/2015 160.00p 160.00p 152.20p 160.00p 125
21/07/2015 150.00p 160.00p 148.80p 160.00p 525
20/07/2015 150.00p 160.00p 149.60p 150.00p 5030
17/07/2015 150.00p 150.00p 150.00p 150.00p 89
16/07/2015 150.00p 150.00p 150.00p 150.00p 72
15/07/2015 150.00p 156.80p 142.60p 150.00p 2004
14/07/2015 160.00p 160.00p 147.02p 150.00p 2472
13/07/2015 170.00p 170.00p 154.40p 160.00p 100
10/07/2015 170.00p 170.00p 160.00p 170.00p 90
09/07/2015 160.00p 170.00p 154.40p 170.00p 7527
08/07/2015 160.00p 160.00p 160.00p 160.00p 0
07/07/2015 160.00p 160.00p 152.00p 160.00p 3198
06/07/2015 160.00p 170.00p 160.00p 160.00p 0
03/07/2015 180.00p 180.00p 160.00p 160.00p 3749
02/07/2015 180.00p 183.00p 170.20p 180.00p 218
01/07/2015 180.00p 183.80p 170.02p 180.00p 1526
30/06/2015 170.00p 200.00p 168.00p 180.00p 12881
29/06/2015 170.00p 170.00p 155.20p 170.00p 532
26/06/2015 170.00p 170.00p 170.00p 170.00p 0
25/06/2015 160.00p 170.00p 159.60p 170.00p 213
24/06/2015 160.00p 160.00p 150.20p 160.00p 356
23/06/2015 160.00p 160.00p 160.00p 160.00p 2500
22/06/2015 160.00p 160.00p 160.00p 160.00p 0
19/06/2015 160.00p 177.60p 160.00p 160.00p 279
18/06/2015 160.00p 160.00p 160.00p 160.00p 0
17/06/2015 180.00p 180.00p 160.00p 160.00p 2557
16/06/2015 180.00p 180.00p 180.00p 180.00p 0
15/06/2015 180.00p 180.00p 174.00p 180.00p 65
12/06/2015 180.00p 180.00p 180.00p 180.00p 0
11/06/2015 180.00p 190.00p 180.00p 180.00p 0
10/06/2015 180.00p 180.00p 172.00p 180.00p 250
09/06/2015 180.00p 193.80p 180.00p 180.00p 105
08/06/2015 180.00p 180.00p 180.00p 180.00p 0
05/06/2015 190.00p 190.00p 180.00p 180.00p 8995
04/06/2015 170.00p 193.80p 166.20p 190.00p 10572
03/06/2015 170.00p 170.00p 150.20p 170.00p 802
02/06/2015 140.00p 172.00p 140.00p 170.00p 2892
01/06/2015 140.00p 146.00p 130.00p 140.00p 1279
29/05/2015 140.00p 140.00p 126.00p 140.00p 238
28/05/2015 130.00p 153.60p 122.00p 140.00p 7056
27/05/2015 140.00p 140.00p 120.20p 130.00p 40
26/05/2015 140.00p 148.00p 120.00p 140.00p 3639
22/05/2015 110.00p 140.00p 110.00p 140.00p 2690
21/05/2015 110.00p 110.00p 109.00p 110.00p 80

*Close Price adjusted for both dividends and splits