DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/01/2013 360.00p 360.00p 360.00p 360.00p 107
02/01/2013 360.00p 360.00p 320.00p 360.00p 5
31/12/2012 360.00p 360.00p 320.00p 360.00p 233
28/12/2012 360.00p 360.00p 320.00p 360.00p 45
27/12/2012 360.00p 360.00p 320.00p 360.00p 20
24/12/2012 360.00p 360.00p 321.00p 360.00p 42
21/12/2012 360.00p 360.00p 360.00p 360.00p 0
20/12/2012 360.00p 360.00p 360.00p 360.00p 8
19/12/2012 350.00p 360.00p 322.00p 360.00p 508
18/12/2012 350.00p 360.00p 350.00p 350.00p 221
17/12/2012 350.00p 360.00p 322.00p 350.00p 456
14/12/2012 340.00p 350.00p 320.00p 350.00p 55
13/12/2012 330.00p 360.00p 330.00p 340.00p 1011
12/12/2012 330.00p 340.00p 330.00p 330.00p 1000
11/12/2012 350.00p 350.00p 322.00p 330.00p 2
10/12/2012 360.00p 360.00p 320.00p 350.00p 531
07/12/2012 370.00p 370.00p 340.00p 360.00p 1034
06/12/2012 360.00p 370.00p 340.00p 370.00p 326
05/12/2012 360.00p 370.00p 340.00p 360.00p 0
04/12/2012 360.00p 370.00p 340.00p 360.00p 0
03/12/2012 370.00p 370.00p 340.00p 360.00p 856
30/11/2012 380.00p 380.00p 340.00p 370.00p 484
29/11/2012 350.00p 380.00p 350.00p 380.00p 307
28/11/2012 400.00p 400.00p 364.00p 380.00p 44
27/11/2012 400.00p 406.00p 400.00p 400.00p 7
26/11/2012 400.00p 400.00p 360.00p 400.00p 100
23/11/2012 400.00p 410.00p 372.00p 400.00p 0
22/11/2012 400.00p 410.00p 372.00p 400.00p 211
21/11/2012 400.00p 410.00p 400.00p 400.00p 100
20/11/2012 410.00p 410.00p 380.00p 400.00p 1005
19/11/2012 390.00p 410.00p 390.00p 410.00p 212
16/11/2012 370.00p 420.00p 370.00p 390.00p 4135
15/11/2012 370.00p 390.00p 370.00p 370.00p 82
14/11/2012 380.00p 380.00p 346.00p 370.00p 275
13/11/2012 360.00p 400.00p 350.00p 380.00p 1017
12/11/2012 360.00p 390.00p 340.00p 360.00p 0
09/11/2012 360.00p 390.00p 340.00p 360.00p 0
08/11/2012 390.00p 390.00p 340.00p 360.00p 1280
07/11/2012 390.00p 390.00p 340.00p 390.00p 17
06/11/2012 390.00p 390.00p 390.00p 390.00p 6
05/11/2012 390.00p 390.00p 340.00p 390.00p 36
02/11/2012 390.00p 390.00p 340.00p 390.00p 20
01/11/2012 390.00p 390.00p 340.00p 390.00p 100
31/10/2012 390.00p 400.00p 390.00p 390.00p 0
30/10/2012 390.00p 400.00p 390.00p 390.00p 13
29/10/2012 390.00p 400.00p 340.00p 390.00p 210
26/10/2012 390.00p 390.00p 340.00p 390.00p 10
25/10/2012 390.00p 390.00p 350.00p 390.00p 42
24/10/2012 390.00p 390.00p 340.00p 390.00p 78
23/10/2012 390.00p 400.00p 380.00p 390.00p 87
22/10/2012 390.00p 400.00p 340.00p 390.00p 183
19/10/2012 390.00p 390.00p 350.00p 390.00p 0
18/10/2012 370.00p 390.00p 350.00p 390.00p 485
17/10/2012 370.00p 398.00p 322.00p 370.00p 423
16/10/2012 370.00p 370.00p 320.00p 370.00p 1067
15/10/2012 370.00p 370.00p 270.00p 370.00p 111
12/10/2012 360.00p 380.00p 360.00p 370.00p 322
11/10/2012 360.00p 380.00p 360.00p 360.00p 200
10/10/2012 360.00p 372.00p 320.00p 360.00p 0
09/10/2012 370.00p 372.00p 320.00p 360.00p 1543
08/10/2012 370.00p 370.00p 330.00p 370.00p 115
05/10/2012 370.00p 370.00p 368.00p 370.00p 19
04/10/2012 360.00p 379.20p 340.00p 370.00p 1757
03/10/2012 360.00p 360.00p 340.00p 360.00p 0
02/10/2012 360.00p 360.00p 340.00p 360.00p 3
01/10/2012 390.00p 390.00p 350.00p 360.00p 276
28/09/2012 390.00p 390.00p 350.00p 390.00p 23
27/09/2012 370.00p 390.00p 348.00p 390.00p 219
26/09/2012 370.00p 400.00p 340.00p 370.00p 189
25/09/2012 340.00p 425.00p 340.00p 370.00p 2632
24/09/2012 360.00p 360.00p 322.00p 340.00p 2
21/09/2012 360.00p 366.00p 320.00p 360.00p 0
20/09/2012 360.00p 366.00p 320.00p 360.00p 49
19/09/2012 360.00p 370.00p 360.00p 360.00p 131
18/09/2012 360.00p 366.00p 320.00p 360.00p 34
17/09/2012 360.00p 370.00p 322.00p 360.00p 14
14/09/2012 360.00p 360.00p 334.00p 360.00p 266
13/09/2012 360.00p 368.00p 340.00p 360.00p 430
12/09/2012 360.00p 360.00p 332.00p 360.00p 109
11/09/2012 360.00p 370.00p 340.00p 360.00p 195
10/09/2012 370.00p 370.00p 340.00p 360.00p 185
07/09/2012 370.00p 390.00p 340.00p 370.00p 859
06/09/2012 370.00p 396.00p 344.00p 370.00p 454
05/09/2012 390.00p 400.00p 340.00p 370.00p 1125
04/09/2012 390.00p 390.00p 365.00p 390.00p 732
03/09/2012 370.00p 440.00p 360.00p 360.00p 1741
31/08/2012 380.00p 390.00p 350.00p 370.00p 895
30/08/2012 410.00p 430.00p 385.00p 410.00p 57
29/08/2012 410.00p 410.00p 385.00p 410.00p 0
28/08/2012 410.00p 410.00p 385.00p 410.00p 169
24/08/2012 410.00p 440.00p 385.00p 410.00p 1197
23/08/2012 400.00p 440.00p 400.00p 410.00p 23
22/08/2012 400.00p 440.00p 360.00p 400.00p 1585
21/08/2012 450.00p 450.00p 360.00p 400.00p 1093
20/08/2012 430.00p 450.00p 400.00p 450.00p 633
17/08/2012 470.00p 470.00p 430.00p 430.00p 17
16/08/2012 500.00p 500.00p 420.00p 470.00p 1270
15/08/2012 500.00p 540.00p 460.00p 500.00p 2560
14/08/2012 450.00p 570.00p 440.00p 500.00p 7595
13/08/2012 420.00p 500.00p 380.00p 430.00p 4561
10/08/2012 320.00p 440.00p 300.00p 420.00p 2452
09/08/2012 250.00p 482.00p 202.00p 320.00p 34740
08/08/2012 300.00p 300.00p 200.00p 250.00p 1183
07/08/2012 400.00p 400.00p 100.00p 300.00p 6956
06/08/2012 400.00p 480.00p 300.00p 400.00p 474
03/08/2012 400.00p 550.00p 400.00p 400.00p 2035
02/08/2012 400.00p 500.00p 318.00p 400.00p 1985
01/08/2012 400.00p 440.00p 400.00p 400.00p 481
31/07/2012 400.00p 400.00p 310.00p 400.00p 11
30/07/2012 400.00p 500.00p 400.00p 400.00p 66
27/07/2012 350.00p 500.00p 310.00p 400.00p 550
26/07/2012 400.00p 400.00p 264.00p 350.00p 1759
25/07/2012 400.00p 400.00p 336.00p 400.00p 375
24/07/2012 400.00p 490.00p 330.00p 400.00p 242
23/07/2012 400.00p 400.00p 382.00p 400.00p 425
20/07/2012 400.00p 500.00p 380.00p 400.00p 68
19/07/2012 400.00p 500.00p 380.00p 400.00p 152
18/07/2012 500.00p 600.00p 380.00p 400.00p 946
17/07/2012 400.00p 670.00p 300.00p 600.00p 3530
16/07/2012 400.00p 420.00p 300.00p 400.00p 486
13/07/2012 400.00p 400.00p 300.00p 400.00p 3
12/07/2012 400.00p 400.00p 300.00p 400.00p 5
11/07/2012 400.00p 400.00p 300.00p 400.00p 0
10/07/2012 400.00p 400.00p 300.00p 400.00p 842
09/07/2012 400.00p 400.00p 300.00p 400.00p 189
06/07/2012 400.00p 400.00p 300.00p 400.00p 2663
05/07/2012 400.00p 400.00p 342.00p 400.00p 111
04/07/2012 400.00p 450.00p 332.00p 400.00p 347
03/07/2012 450.00p 450.00p 400.00p 400.00p 252
02/07/2012 450.00p 450.00p 300.00p 450.00p 538
29/06/2012 400.00p 500.00p 360.00p 450.00p 1115
28/06/2012 400.00p 450.00p 350.00p 400.00p 102
27/06/2012 400.00p 440.00p 320.00p 400.00p 665
26/06/2012 400.00p 450.00p 324.00p 400.00p 2104
25/06/2012 450.00p 450.00p 313.80p 400.00p 933
22/06/2012 600.00p 660.00p 400.00p 450.00p 2011
21/06/2012 350.00p 700.00p 350.00p 600.00p 4448
20/06/2012 400.00p 480.00p 350.00p 350.00p 776
19/06/2012 500.00p 500.00p 340.00p 400.00p 946
18/06/2012 800.00p 800.00p 200.00p 500.00p 4112
15/06/2012 750.00p 900.00p 675.00p 800.00p 6734
14/06/2012 650.00p 940.00p 640.00p 750.00p 1384
13/06/2012 650.00p 660.00p 600.00p 650.00p 460
12/06/2012 600.00p 700.00p 600.00p 650.00p 795
11/06/2012 550.00p 700.00p 520.00p 600.00p 1560
08/06/2012 500.00p 700.00p 430.00p 550.00p 1122
07/06/2012 600.00p 700.00p 400.00p 550.00p 4850
06/06/2012 850.00p 1,194.00p 500.00p 600.00p 6156
01/06/2012 850.00p 900.00p 815.00p 850.00p 748
31/05/2012 850.00p 856.00p 800.00p 850.00p 307
30/05/2012 850.00p 900.00p 850.00p 850.00p 555
29/05/2012 850.00p 1,000.00p 840.00p 850.00p 523
28/05/2012 900.00p 1,000.00p 840.00p 850.00p 619
25/05/2012 900.00p 1,000.00p 835.00p 900.00p 728
24/05/2012 1,000.00p 1,000.00p 770.00p 900.00p 1797
23/05/2012 800.00p 1,200.00p 800.00p 1,000.00p 2718
22/05/2012 900.00p 920.00p 700.00p 800.00p 2123
21/05/2012 1,100.00p 1,200.00p 893.00p 900.00p 4218
18/05/2012 1,250.00p 1,600.00p 840.00p 1,100.00p 9464
17/05/2012 650.00p 2,000.00p 650.00p 1,200.00p 26579
16/05/2012 700.00p 750.00p 400.00p 500.00p 2602
15/05/2012 500.00p 760.00p 400.00p 700.00p 6568
14/05/2012 550.00p 760.00p 160.00p 500.00p 8514
11/05/2012 1,950.00p 2,008.00p 1,900.00p 1,950.00p 81
10/05/2012 1,850.00p 2,000.00p 1,850.00p 1,950.00p 434
09/05/2012 2,000.00p 2,000.00p 1,800.00p 1,850.00p 352
08/05/2012 2,000.00p 2,080.00p 2,000.00p 2,000.00p 3
04/05/2012 2,000.00p 2,000.00p 1,920.00p 2,000.00p 0
03/05/2012 2,000.00p 2,100.00p 1,920.00p 2,000.00p 0
02/05/2012 2,000.00p 2,100.00p 1,920.00p 2,000.00p 0
01/05/2012 2,050.00p 2,100.00p 1,920.00p 2,000.00p 519
30/04/2012 2,050.00p 2,050.00p 2,000.00p 2,050.00p 104
27/04/2012 2,100.00p 2,140.00p 2,050.00p 2,050.00p 1
26/04/2012 2,100.00p 2,100.00p 2,020.00p 2,100.00p 30
25/04/2012 2,100.00p 2,100.00p 2,020.00p 2,100.00p 9
24/04/2012 2,100.00p 2,300.00p 2,100.00p 2,100.00p 2055
23/04/2012 2,150.00p 2,150.00p 2,000.00p 2,100.00p 550
20/04/2012 2,150.00p 2,280.00p 2,150.00p 2,150.00p 138
19/04/2012 2,150.00p 2,200.00p 2,150.00p 2,150.00p 679
18/04/2012 2,050.00p 2,300.00p 2,050.00p 2,150.00p 365
17/04/2012 1,950.00p 2,400.00p 1,800.00p 2,050.00p 2701
16/04/2012 1,950.00p 2,020.00p 1,821.00p 1,950.00p 91
13/04/2012 2,000.00p 2,025.00p 1,950.00p 1,950.00p 293
12/04/2012 2,000.00p 2,000.00p 1,900.00p 2,000.00p 0
11/04/2012 2,000.00p 2,000.00p 1,900.00p 2,000.00p 9
10/04/2012 1,950.00p 2,025.00p 1,900.00p 2,000.00p 323
05/04/2012 2,000.00p 2,030.00p 1,840.00p 2,000.00p 778
04/04/2012 2,050.00p 2,050.00p 1,900.00p 2,000.00p 6
03/04/2012 2,100.00p 2,100.00p 1,900.00p 2,050.00p 9
02/04/2012 2,150.00p 2,150.00p 1,804.80p 2,100.00p 187
30/03/2012 2,150.00p 2,180.00p 2,000.00p 2,150.00p 129
29/03/2012 2,150.00p 2,200.00p 2,000.00p 2,150.00p 291
28/03/2012 2,150.00p 2,200.00p 2,000.00p 2,150.00p 183
27/03/2012 2,150.00p 2,150.00p 2,000.00p 2,150.00p 625
26/03/2012 2,150.00p 2,160.00p 2,150.00p 2,150.00p 50
23/03/2012 2,150.00p 2,150.00p 2,000.00p 2,150.00p 125
22/03/2012 2,350.00p 2,360.00p 2,000.00p 2,150.00p 650
21/03/2012 2,350.00p 2,350.00p 2,200.00p 2,350.00p 89
20/03/2012 2,400.00p 2,400.00p 2,230.00p 2,350.00p 166
19/03/2012 2,400.00p 2,400.00p 2,324.00p 2,400.00p 21

*Close Price adjusted for both dividends and splits