DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/08/2014 300.00p 300.00p 280.00p 300.00p 570
01/08/2014 300.00p 340.00p 292.20p 300.00p 31371
31/07/2014 300.00p 316.00p 284.00p 300.00p 10479
30/07/2014 290.00p 300.00p 290.00p 300.00p 9125
29/07/2014 320.00p 320.00p 290.00p 290.00p 2765
28/07/2014 340.00p 340.80p 292.00p 320.00p 8336
25/07/2014 360.00p 360.00p 325.00p 340.00p 2868
24/07/2014 340.00p 360.00p 340.00p 360.00p 6510
23/07/2014 330.00p 360.00p 330.00p 340.00p 12296
22/07/2014 330.00p 348.80p 320.00p 330.00p 3936
21/07/2014 320.00p 336.00p 320.00p 330.00p 8746
18/07/2014 340.00p 340.00p 306.00p 320.00p 4702
17/07/2014 360.00p 364.00p 312.20p 340.00p 18111
16/07/2014 360.00p 396.00p 345.00p 360.00p 14987
15/07/2014 310.00p 380.00p 305.00p 360.00p 15980
14/07/2014 310.00p 320.00p 304.00p 310.00p 4155
11/07/2014 300.00p 320.00p 280.20p 310.00p 14888
10/07/2014 290.00p 308.20p 280.00p 300.00p 6427
09/07/2014 290.00p 308.80p 286.00p 290.00p 1014
08/07/2014 280.00p 300.00p 262.20p 290.00p 5165
07/07/2014 300.00p 300.00p 272.00p 280.00p 4933
04/07/2014 290.00p 300.00p 272.00p 300.00p 3952
03/07/2014 300.00p 320.00p 280.00p 290.00p 9839
02/07/2014 270.00p 320.00p 266.00p 300.00p 15659
01/07/2014 280.00p 283.80p 265.20p 270.00p 3242
30/06/2014 290.00p 310.00p 264.00p 280.00p 4500
27/06/2014 300.00p 320.00p 280.00p 290.00p 8524
26/06/2014 270.00p 320.00p 270.00p 300.00p 40553
25/06/2014 275.00p 310.00p 260.00p 270.00p 10854
24/06/2014 285.00p 285.00p 270.00p 275.00p 920
23/06/2014 285.00p 285.00p 270.00p 275.00p 1433
20/06/2014 285.00p 285.00p 270.00p 285.00p 821
19/06/2014 300.00p 300.00p 260.00p 285.00p 10077
18/06/2014 320.00p 320.00p 290.00p 290.00p 6389
17/06/2014 320.00p 320.00p 300.00p 320.00p 2098
16/06/2014 300.00p 320.00p 280.00p 320.00p 21424
13/06/2014 340.00p 340.00p 285.00p 300.00p 8200
12/06/2014 350.00p 360.00p 302.00p 340.00p 846
11/06/2014 360.00p 365.00p 320.00p 350.00p 4697
10/06/2014 300.00p 374.00p 300.00p 360.00p 7654
09/06/2014 320.00p 320.00p 280.00p 300.00p 4991
06/06/2014 270.00p 439.60p 270.00p 320.00p 44049
05/06/2014 330.00p 330.00p 200.00p 270.00p 22671
04/06/2014 330.00p 330.00p 320.00p 330.00p 1174
03/06/2014 330.00p 370.00p 320.00p 330.00p 498
02/06/2014 340.00p 340.00p 320.00p 330.00p 2163
30/05/2014 340.00p 340.00p 324.00p 340.00p 640
29/05/2014 340.00p 340.00p 324.00p 340.00p 250
28/05/2014 340.00p 360.00p 320.00p 340.00p 6
27/05/2014 340.00p 340.00p 320.00p 340.00p 550
23/05/2014 340.00p 340.00p 324.00p 340.00p 335
22/05/2014 330.00p 340.00p 330.00p 340.00p 671
21/05/2014 330.00p 330.00p 320.00p 330.00p 19
20/05/2014 390.00p 390.00p 321.00p 330.00p 1158
19/05/2014 390.00p 394.00p 384.20p 390.00p 58
16/05/2014 390.00p 396.00p 390.00p 390.00p 271
15/05/2014 400.00p 400.00p 380.00p 390.00p 500
14/05/2014 360.00p 418.00p 360.00p 400.00p 3941
13/05/2014 370.00p 370.00p 341.20p 360.00p 10
12/05/2014 380.00p 390.00p 360.00p 390.00p 434
09/05/2014 380.00p 410.00p 380.00p 410.00p 45
08/05/2014 380.00p 384.00p 360.00p 380.00p 0
07/05/2014 380.00p 384.00p 360.00p 380.00p 242
06/05/2014 350.00p 390.00p 348.00p 380.00p 1973
02/05/2014 350.00p 350.00p 340.00p 350.00p 35
01/05/2014 350.00p 350.00p 340.00p 350.00p 192
30/04/2014 350.00p 390.00p 340.00p 350.00p 18
29/04/2014 350.00p 352.80p 340.00p 350.00p 0
28/04/2014 350.00p 352.80p 340.00p 350.00p 251
25/04/2014 350.00p 350.00p 340.00p 350.00p 12
24/04/2014 350.00p 350.00p 348.00p 350.00p 0
23/04/2014 350.00p 350.00p 348.00p 350.00p 45
22/04/2014 350.00p 350.00p 340.00p 350.00p 25
17/04/2014 340.00p 350.00p 340.00p 350.00p 106
16/04/2014 340.00p 343.00p 340.00p 340.00p 500
15/04/2014 340.00p 344.00p 325.00p 340.00p 300
14/04/2014 340.00p 344.00p 330.20p 340.00p 0
11/04/2014 340.00p 344.00p 330.20p 340.00p 126
10/04/2014 340.00p 370.00p 320.84p 370.00p 3734
09/04/2014 340.00p 370.00p 325.00p 370.00p 0
08/04/2014 340.00p 340.00p 325.00p 340.00p 0
07/04/2014 340.00p 340.00p 325.00p 340.00p 100
04/04/2014 340.00p 341.80p 324.00p 340.00p 1082
03/04/2014 340.00p 370.00p 325.00p 370.00p 21
02/04/2014 340.00p 344.00p 325.00p 340.00p 111
01/04/2014 340.00p 340.00p 324.00p 340.00p 161
31/03/2014 340.00p 340.00p 326.00p 340.00p 500
28/03/2014 340.00p 340.00p 310.00p 310.00p 0
27/03/2014 340.00p 340.00p 324.00p 340.00p 186
26/03/2014 340.00p 340.00p 326.00p 340.00p 100
25/03/2014 340.00p 340.00p 320.00p 340.00p 111
24/03/2014 340.00p 350.00p 326.00p 340.00p 0
21/03/2014 340.00p 350.00p 326.00p 340.00p 76
20/03/2014 340.00p 350.00p 326.00p 340.00p 49
19/03/2014 340.00p 350.00p 326.00p 340.00p 0
18/03/2014 340.00p 350.00p 326.00p 340.00p 125
17/03/2014 340.00p 400.00p 326.00p 400.00p 26
14/03/2014 340.00p 340.00p 324.00p 340.00p 6
13/03/2014 340.00p 340.00p 320.00p 340.00p 0
12/03/2014 320.00p 340.00p 320.00p 340.00p 644
11/03/2014 320.00p 330.00p 320.00p 320.00p 776
10/03/2014 320.00p 320.00p 310.00p 320.00p 0
07/03/2014 310.00p 320.00p 310.00p 320.00p 260
06/03/2014 310.00p 310.00p 302.20p 310.00p 15
05/03/2014 310.00p 310.00p 302.20p 310.00p 0
04/03/2014 310.00p 310.00p 302.20p 310.00p 10
03/03/2014 310.00p 310.00p 302.20p 310.00p 6
28/02/2014 310.00p 315.00p 310.00p 310.00p 45
27/02/2014 310.00p 314.00p 310.00p 310.00p 0
26/02/2014 310.00p 314.00p 310.00p 310.00p 0
25/02/2014 310.00p 314.00p 310.00p 310.00p 318
24/02/2014 310.00p 314.00p 310.00p 310.00p 29
21/02/2014 310.00p 320.00p 302.00p 310.00p 0
20/02/2014 310.00p 320.00p 302.00p 310.00p 0
19/02/2014 320.00p 320.00p 302.00p 310.00p 391
18/02/2014 320.00p 320.00p 302.00p 320.00p 0
17/02/2014 320.00p 320.00p 302.00p 320.00p 72
14/02/2014 320.00p 320.00p 302.00p 320.00p 67
13/02/2014 330.00p 330.00p 305.00p 320.00p 358
12/02/2014 330.00p 330.00p 324.00p 330.00p 76
11/02/2014 330.00p 340.00p 325.00p 330.00p 0
10/02/2014 340.00p 340.00p 325.00p 330.00p 210
07/02/2014 350.00p 350.00p 324.00p 340.00p 10
06/02/2014 350.00p 350.00p 322.40p 350.00p 1002
05/02/2014 350.00p 350.00p 324.00p 350.00p 60
04/02/2014 350.00p 360.00p 324.00p 350.00p 0
03/02/2014 350.00p 360.00p 324.00p 350.00p 0
31/01/2014 350.00p 360.00p 324.00p 350.00p 0
30/01/2014 350.00p 360.00p 324.00p 350.00p 0
29/01/2014 360.00p 360.00p 324.00p 350.00p 410
28/01/2014 360.00p 360.00p 340.00p 360.00p 86
27/01/2014 360.00p 360.00p 349.00p 360.00p 0
24/01/2014 360.00p 360.00p 349.00p 360.00p 45
23/01/2014 360.00p 360.00p 340.00p 360.00p 56
22/01/2014 360.00p 360.00p 344.20p 360.00p 47
21/01/2014 360.00p 360.00p 344.20p 360.00p 2
20/01/2014 360.00p 360.00p 349.00p 360.00p 180
17/01/2014 360.00p 360.00p 340.00p 360.00p 29
16/01/2014 360.00p 360.00p 340.00p 360.00p 10
15/01/2014 360.00p 360.00p 340.00p 360.00p 16
14/01/2014 350.00p 360.00p 344.20p 360.00p 448
13/01/2014 340.00p 350.00p 330.00p 350.00p 2129
10/01/2014 330.00p 340.00p 329.80p 340.00p 500
09/01/2014 330.00p 330.00p 330.00p 330.00p 0
08/01/2014 330.00p 330.00p 330.00p 330.00p 500
07/01/2014 340.00p 340.00p 322.20p 330.00p 145
06/01/2014 340.00p 340.00p 320.00p 340.00p 1187
03/01/2014 360.00p 360.00p 300.20p 340.00p 6589
02/01/2014 380.00p 380.00p 340.00p 360.00p 4367
31/12/2013 380.00p 410.00p 364.20p 380.00p 0
30/12/2013 380.00p 410.00p 364.20p 380.00p 138
27/12/2013 380.00p 380.00p 367.00p 380.00p 153
24/12/2013 380.00p 392.00p 367.00p 380.00p 32
23/12/2013 380.00p 393.60p 380.00p 380.00p 188
20/12/2013 380.00p 380.00p 366.00p 380.00p 111
19/12/2013 380.00p 394.00p 364.20p 380.00p 207
18/12/2013 380.00p 380.00p 364.20p 380.00p 4
17/12/2013 380.00p 399.20p 364.00p 390.00p 318
16/12/2013 360.00p 399.40p 340.80p 380.00p 1545
13/12/2013 380.00p 380.00p 360.00p 360.00p 0
12/12/2013 360.00p 378.00p 360.00p 360.00p 2
11/12/2013 360.00p 390.00p 360.00p 390.00p 23
10/12/2013 370.00p 377.00p 360.00p 360.00p 1425
09/12/2013 400.00p 400.00p 370.00p 370.00p 1367
06/12/2013 410.00p 410.00p 390.00p 390.00p 352
05/12/2013 410.00p 410.00p 391.00p 410.00p 44
04/12/2013 440.00p 440.00p 400.00p 410.00p 595
03/12/2013 440.00p 448.00p 440.00p 440.00p 45
02/12/2013 440.00p 450.00p 440.00p 440.00p 0
29/11/2013 450.00p 450.00p 440.00p 440.00p 225
28/11/2013 450.00p 450.00p 440.00p 450.00p 6
27/11/2013 450.00p 450.00p 440.00p 450.00p 0
26/11/2013 450.00p 450.00p 440.00p 450.00p 181
25/11/2013 470.00p 470.00p 440.00p 450.00p 470
22/11/2013 470.00p 470.00p 460.00p 470.00p 114
21/11/2013 480.00p 480.00p 460.00p 470.00p 960
20/11/2013 450.00p 500.00p 450.00p 480.00p 2468
19/11/2013 430.00p 474.00p 428.00p 450.00p 2579
18/11/2013 430.00p 430.00p 400.60p 430.00p 1345
15/11/2013 390.00p 479.20p 390.00p 430.00p 8038
14/11/2013 390.00p 390.00p 382.00p 390.00p 477
13/11/2013 410.00p 410.00p 380.00p 390.00p 1161
12/11/2013 430.00p 430.00p 380.00p 410.00p 500
11/11/2013 430.00p 430.00p 400.00p 430.00p 175
08/11/2013 430.00p 430.00p 412.00p 430.00p 312
07/11/2013 450.00p 450.00p 410.00p 430.00p 637
06/11/2013 450.00p 450.00p 410.00p 450.00p 75
05/11/2013 470.00p 470.00p 420.00p 450.00p 288
04/11/2013 440.00p 470.00p 440.00p 470.00p 1182
01/11/2013 470.00p 470.00p 404.00p 440.00p 295
31/10/2013 490.00p 490.00p 440.00p 470.00p 2008
30/10/2013 500.00p 500.00p 480.00p 490.00p 725
29/10/2013 520.00p 528.00p 500.00p 520.00p 600
28/10/2013 520.00p 520.00p 500.00p 520.00p 0
25/10/2013 520.00p 520.00p 500.00p 520.00p 29
24/10/2013 520.00p 526.00p 500.20p 520.00p 225
23/10/2013 520.00p 530.00p 520.00p 520.00p 9
22/10/2013 530.00p 530.00p 500.20p 520.00p 135
21/10/2013 530.00p 539.80p 520.20p 530.00p 795
18/10/2013 540.00p 540.00p 520.00p 530.00p 1562

*Close Price adjusted for both dividends and splits