DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/03/2012 2,350.00p 2,500.00p 2,322.00p 2,400.00p 338
15/03/2012 2,350.00p 2,470.00p 2,260.00p 2,350.00p 43
14/03/2012 2,350.00p 2,437.00p 2,350.00p 2,350.00p 41
13/03/2012 2,350.00p 2,350.00p 2,250.00p 2,350.00p 8
12/03/2012 2,350.00p 2,350.00p 2,280.00p 2,350.00p 180
09/03/2012 2,350.00p 2,350.00p 2,275.00p 2,350.00p 94
08/03/2012 2,350.00p 2,485.00p 2,350.00p 2,350.00p 20
07/03/2012 2,350.00p 2,485.00p 2,350.00p 2,350.00p 14
06/03/2012 2,400.00p 2,480.00p 2,350.00p 2,350.00p 13
05/03/2012 2,400.00p 2,500.00p 2,350.00p 2,400.00p 89
02/03/2012 2,450.00p 2,450.00p 2,340.00p 2,400.00p 65
01/03/2012 2,650.00p 2,650.00p 2,405.00p 2,450.00p 280
29/02/2012 2,650.00p 2,786.00p 2,575.00p 2,650.00p 78
28/02/2012 2,650.00p 2,650.00p 2,600.00p 2,650.00p 125
27/02/2012 2,650.00p 2,800.00p 2,602.00p 2,650.00p 506
24/02/2012 2,650.00p 2,780.00p 2,602.00p 2,650.00p 0
23/02/2012 2,650.00p 2,780.00p 2,602.00p 2,650.00p 56
22/02/2012 2,650.00p 2,780.00p 2,575.00p 2,650.00p 4
21/02/2012 2,750.00p 2,860.00p 2,600.00p 2,650.00p 281
20/02/2012 2,900.00p 3,000.00p 2,750.00p 2,750.00p 279
17/02/2012 2,600.00p 3,012.60p 2,300.00p 2,750.00p 1374
16/02/2012 2,000.00p 3,200.00p 2,000.00p 2,650.00p 3603
15/02/2012 2,000.00p 2,100.00p 2,000.00p 2,000.00p 197
14/02/2012 2,000.00p 2,100.00p 1,918.00p 2,000.00p 183
13/02/2012 1,950.00p 2,098.00p 1,902.00p 2,000.00p 608
10/02/2012 1,950.00p 1,960.00p 1,900.00p 1,950.00p 213
09/02/2012 1,950.00p 1,950.00p 1,900.00p 1,950.00p 238
08/02/2012 2,000.00p 2,000.00p 1,950.00p 1,950.00p 16
07/02/2012 1,950.00p 2,100.00p 1,900.00p 2,100.00p 691
06/02/2012 2,050.00p 2,100.00p 1,900.00p 1,950.00p 604
03/02/2012 2,250.00p 2,250.00p 1,606.00p 1,950.00p 2204
02/02/2012 2,150.00p 2,250.00p 1,900.00p 2,250.00p 1121
01/02/2012 2,350.00p 2,350.00p 2,000.00p 2,150.00p 525
31/01/2012 2,250.00p 2,400.00p 2,200.00p 2,350.00p 54
30/01/2012 2,300.00p 2,300.00p 2,120.00p 2,250.00p 7
27/01/2012 2,300.00p 2,400.00p 2,300.00p 2,300.00p 1
26/01/2012 2,050.00p 2,300.00p 2,000.00p 2,300.00p 305
25/01/2012 2,050.00p 2,060.00p 2,018.00p 2,050.00p 205
24/01/2012 2,050.00p 2,060.00p 2,050.00p 2,050.00p 47
23/01/2012 2,100.00p 2,100.00p 2,000.00p 2,050.00p 185
20/01/2012 2,200.00p 2,200.00p 2,000.00p 2,050.00p 399
19/01/2012 2,200.00p 2,200.00p 2,109.20p 2,200.00p 50
18/01/2012 2,250.00p 2,250.00p 2,043.80p 2,200.00p 62
17/01/2012 2,250.00p 2,250.00p 2,100.00p 2,250.00p 26
16/01/2012 2,250.00p 2,250.00p 2,069.00p 2,250.00p 138
13/01/2012 2,250.00p 2,250.00p 2,103.00p 2,250.00p 58
12/01/2012 2,300.00p 2,300.00p 2,100.00p 2,250.00p 35
11/01/2012 2,350.00p 2,350.00p 2,298.00p 2,300.00p 132
10/01/2012 2,350.00p 2,350.00p 2,200.00p 2,350.00p 0
09/01/2012 2,350.00p 2,350.00p 2,200.00p 2,350.00p 22
06/01/2012 2,350.00p 2,350.00p 2,200.00p 2,350.00p 263
05/01/2012 2,350.00p 2,350.00p 2,202.00p 2,350.00p 0
04/01/2012 2,350.00p 2,350.00p 2,200.00p 2,350.00p 289
03/01/2012 2,350.00p 2,350.00p 2,280.00p 2,350.00p 15
30/12/2011 2,350.00p 2,350.00p 2,000.00p 2,350.00p 267
29/12/2011 2,350.00p 2,350.00p 2,070.00p 2,350.00p 50
28/12/2011 2,350.00p 2,350.00p 2,244.00p 2,350.00p 4
23/12/2011 2,400.00p 2,400.00p 2,280.00p 2,350.00p 250
22/12/2011 2,400.00p 2,400.00p 2,216.00p 2,400.00p 2
21/12/2011 2,450.00p 2,450.00p 2,000.00p 2,400.00p 305
20/12/2011 2,500.00p 2,500.00p 2,300.00p 2,450.00p 17
19/12/2011 2,500.00p 2,500.00p 2,200.00p 2,500.00p 0
16/12/2011 2,500.00p 2,500.00p 2,200.00p 2,500.00p 192
15/12/2011 2,450.00p 2,500.00p 2,450.00p 2,500.00p 1
14/12/2011 2,450.00p 2,600.00p 2,316.00p 2,450.00p 34
13/12/2011 2,600.00p 2,600.00p 2,300.00p 2,450.00p 74
12/12/2011 2,650.00p 2,650.00p 2,400.00p 2,600.00p 35
09/12/2011 2,650.00p 2,650.00p 2,400.00p 2,650.00p 4
08/12/2011 2,650.00p 2,650.00p 2,400.00p 2,650.00p 25
07/12/2011 2,650.00p 2,700.00p 2,400.00p 2,650.00p 0
06/12/2011 2,700.00p 2,700.00p 2,400.00p 2,650.00p 190
05/12/2011 2,650.00p 2,700.00p 2,300.00p 2,700.00p 0
02/12/2011 2,700.00p 2,700.00p 2,300.00p 2,650.00p 504
01/12/2011 2,700.00p 2,700.00p 2,642.00p 2,700.00p 0
30/11/2011 2,700.00p 2,700.00p 2,642.00p 2,700.00p 0
29/11/2011 2,700.00p 2,700.00p 2,642.00p 2,700.00p 1
28/11/2011 2,700.00p 2,700.00p 2,502.00p 2,700.00p 1
25/11/2011 2,700.00p 2,700.00p 2,600.00p 2,700.00p 0
24/11/2011 2,700.00p 2,700.00p 2,600.00p 2,700.00p 250
23/11/2011 2,700.00p 2,800.00p 2,500.00p 2,700.00p 26
22/11/2011 2,700.00p 2,700.00p 2,500.00p 2,700.00p 2
21/11/2011 2,700.00p 2,739.80p 2,500.00p 2,700.00p 1088
18/11/2011 2,700.00p 2,700.00p 2,598.00p 2,700.00p 0
17/11/2011 2,700.00p 2,700.00p 2,598.00p 2,700.00p 1
16/11/2011 2,750.00p 2,750.00p 2,500.00p 2,700.00p 42
15/11/2011 2,750.00p 2,750.00p 2,600.00p 2,750.00p 7
14/11/2011 2,750.00p 2,750.00p 2,600.00p 2,750.00p 140
11/11/2011 2,750.00p 2,750.00p 2,600.00p 2,750.00p 15
10/11/2011 2,850.00p 2,850.00p 2,600.00p 2,750.00p 96
09/11/2011 2,850.00p 2,850.00p 2,700.00p 2,850.00p 14
08/11/2011 2,850.00p 2,850.00p 2,700.00p 2,850.00p 106
07/11/2011 2,850.00p 2,850.00p 2,800.00p 2,850.00p 250
04/11/2011 2,500.00p 2,850.00p 2,500.00p 2,850.00p 500
03/11/2011 2,500.00p 2,500.00p 2,418.00p 2,500.00p 15
02/11/2011 2,500.00p 2,500.00p 2,418.00p 2,500.00p 10
01/11/2011 2,400.00p 2,500.00p 2,310.00p 2,500.00p 107
31/10/2011 2,450.00p 2,450.00p 2,300.00p 2,400.00p 151
28/10/2011 2,400.00p 2,450.00p 2,400.00p 2,450.00p 3
27/10/2011 2,250.00p 2,410.00p 2,250.00p 2,400.00p 160
26/10/2011 2,250.00p 2,286.00p 2,204.00p 2,250.00p 86
25/10/2011 2,250.00p 2,250.00p 2,222.00p 2,250.00p 0
24/10/2011 2,250.00p 2,250.00p 2,222.00p 2,250.00p 253
21/10/2011 2,450.00p 2,500.00p 2,200.00p 2,300.00p 1051
20/10/2011 2,450.00p 2,450.00p 2,300.00p 2,450.00p 0
19/10/2011 2,450.00p 2,450.00p 2,300.00p 2,450.00p 5
18/10/2011 2,450.00p 2,450.00p 2,300.00p 2,450.00p 0
17/10/2011 2,450.00p 2,450.00p 2,300.00p 2,450.00p 58
14/10/2011 2,400.00p 2,450.00p 2,300.00p 2,450.00p 0
13/10/2011 2,400.00p 2,400.00p 2,300.00p 2,400.00p 30
12/10/2011 2,250.00p 2,400.00p 2,100.00p 2,400.00p 252
11/10/2011 2,250.00p 2,350.00p 2,160.00p 2,250.00p 0
10/10/2011 2,250.00p 2,250.00p 2,160.00p 2,250.00p 125
07/10/2011 2,350.00p 2,350.00p 2,000.00p 2,250.00p 366
06/10/2011 2,450.00p 2,450.00p 2,300.00p 2,350.00p 38
05/10/2011 2,500.00p 2,500.00p 2,400.00p 2,450.00p 37
04/10/2011 2,500.00p 2,500.80p 2,486.00p 2,500.00p 15
03/10/2011 2,500.00p 2,542.00p 2,500.00p 2,500.00p 0
30/09/2011 2,500.00p 2,542.00p 2,500.00p 2,500.00p 297
29/09/2011 2,700.00p 2,700.00p 2,400.00p 2,500.00p 274
28/09/2011 2,750.00p 2,750.00p 2,500.00p 2,700.00p 114
27/09/2011 2,850.00p 2,850.00p 2,700.00p 2,750.00p 106
26/09/2011 2,850.00p 2,850.00p 2,700.00p 2,850.00p 50
23/09/2011 2,850.00p 2,850.00p 2,700.00p 2,850.00p 721
22/09/2011 2,850.00p 2,850.00p 2,646.00p 2,850.00p 29
21/09/2011 2,850.00p 2,850.00p 2,700.00p 2,850.00p 84
20/09/2011 2,900.00p 2,900.00p 2,800.00p 2,850.00p 52
19/09/2011 2,900.00p 2,900.00p 2,800.00p 2,900.00p 24
16/09/2011 2,900.00p 2,900.00p 2,800.00p 2,900.00p 46
15/09/2011 3,000.00p 3,000.00p 2,800.00p 2,900.00p 10
14/09/2011 3,000.00p 3,000.00p 2,800.00p 3,000.00p 10
13/09/2011 3,000.00p 3,000.00p 2,800.00p 3,000.00p 10
12/09/2011 3,000.00p 3,000.00p 2,800.00p 3,000.00p 10
09/09/2011 3,000.00p 3,000.00p 2,581.40p 3,000.00p 195
08/09/2011 3,000.00p 3,000.00p 3,000.00p 3,000.00p 10
07/09/2011 3,000.00p 3,000.00p 2,630.40p 3,000.00p 0
06/09/2011 2,800.00p 2,840.00p 2,630.40p 2,800.00p 239
05/09/2011 2,900.00p 2,900.00p 2,714.20p 2,800.00p 152
02/09/2011 2,950.00p 2,950.00p 2,800.00p 2,900.00p 28
01/09/2011 2,950.00p 2,958.00p 2,801.00p 2,950.00p 198
31/08/2011 2,950.00p 2,950.00p 2,800.00p 2,950.00p 0
30/08/2011 2,950.00p 2,950.00p 2,800.00p 2,950.00p 0
26/08/2011 2,950.00p 2,950.00p 2,800.00p 2,950.00p 0
25/08/2011 2,900.00p 2,950.00p 2,800.00p 2,950.00p 0
24/08/2011 2,950.00p 2,950.00p 2,800.00p 2,900.00p 0
23/08/2011 2,950.00p 2,950.00p 2,800.00p 2,950.00p 0
22/08/2011 2,850.00p 2,900.00p 2,800.00p 2,900.00p 1775
19/08/2011 3,100.00p 3,100.00p 2,600.00p 2,850.00p 138
18/08/2011 3,100.00p 3,100.00p 2,742.00p 3,100.00p 48
17/08/2011 2,900.00p 3,100.00p 2,800.00p 3,100.00p 12
16/08/2011 2,900.00p 2,900.00p 2,800.00p 2,900.00p 3
15/08/2011 2,900.00p 2,910.00p 2,810.00p 2,900.00p 54
12/08/2011 2,900.00p 2,920.00p 2,800.00p 2,900.00p 86
11/08/2011 2,950.00p 2,950.00p 2,820.00p 2,900.00p 20
10/08/2011 3,000.00p 3,040.00p 2,820.00p 2,950.00p 128
09/08/2011 3,300.00p 3,300.00p 2,900.00p 3,000.00p 196
08/08/2011 3,300.00p 3,300.00p 3,100.00p 3,300.00p 0
05/08/2011 3,400.00p 3,400.00p 3,100.00p 3,300.00p 39
04/08/2011 3,500.00p 3,500.00p 3,222.00p 3,400.00p 368
03/08/2011 3,500.00p 3,500.00p 3,410.00p 3,500.00p 27
02/08/2011 3,500.00p 3,500.00p 3,410.00p 3,500.00p 13
01/08/2011 3,500.00p 3,500.00p 3,410.00p 3,500.00p 41
29/07/2011 3,500.00p 3,500.00p 3,200.00p 3,500.00p 110
28/07/2011 3,500.00p 3,500.00p 3,400.00p 3,500.00p 152
27/07/2011 3,500.00p 3,500.00p 3,420.00p 3,500.00p 0
26/07/2011 3,500.00p 3,500.00p 3,420.00p 3,500.00p 54
25/07/2011 3,500.00p 3,600.00p 3,400.00p 3,500.00p 0
22/07/2011 3,600.00p 3,600.00p 3,400.00p 3,500.00p 50
21/07/2011 3,600.00p 3,600.00p 3,400.00p 3,600.00p 24
20/07/2011 3,600.00p 3,600.00p 3,400.00p 3,600.00p 44
19/07/2011 3,600.00p 3,600.00p 3,400.00p 3,600.00p 15
18/07/2011 3,700.00p 3,700.00p 3,404.00p 3,600.00p 7
15/07/2011 3,700.00p 3,700.00p 3,504.00p 3,700.00p 16
14/07/2011 3,600.00p 3,800.00p 3,502.00p 3,700.00p 1138
13/07/2011 3,700.00p 3,700.00p 3,500.00p 3,650.00p 14
12/07/2011 3,800.00p 3,800.00p 3,420.00p 3,700.00p 76
11/07/2011 3,800.00p 3,800.00p 3,588.00p 3,800.00p 57
08/07/2011 3,800.00p 3,800.00p 3,576.00p 3,800.00p 118
07/07/2011 3,800.00p 3,800.00p 3,778.00p 3,800.00p 0
06/07/2011 3,800.00p 3,800.00p 3,778.00p 3,800.00p 0
05/07/2011 3,800.00p 3,800.00p 3,778.00p 3,800.00p 124
04/07/2011 3,800.00p 3,800.00p 3,740.00p 3,800.00p 38
01/07/2011 3,800.00p 3,800.00p 3,800.00p 3,800.00p 10
30/06/2011 3,800.00p 3,800.00p 3,580.00p 3,800.00p 59
29/06/2011 3,800.00p 3,800.00p 3,600.00p 3,800.00p 53
28/06/2011 3,800.00p 3,800.00p 3,600.00p 3,800.00p 92
27/06/2011 3,800.00p 3,800.00p 3,600.00p 3,800.00p 0
24/06/2011 3,800.00p 3,800.00p 3,600.00p 3,800.00p 320
23/06/2011 3,800.00p 3,800.00p 3,640.00p 3,800.00p 32
22/06/2011 3,750.00p 3,800.00p 3,640.00p 3,800.00p 121
21/06/2011 3,750.00p 3,750.00p 3,636.00p 3,750.00p 21
20/06/2011 3,750.00p 3,750.00p 3,550.00p 3,750.00p 24
17/06/2011 3,750.00p 3,750.00p 3,500.00p 3,750.00p 96
16/06/2011 3,800.00p 3,800.00p 3,640.00p 3,750.00p 250
15/06/2011 3,800.00p 3,900.00p 3,800.00p 3,800.00p 0
14/06/2011 3,800.00p 3,900.00p 3,800.00p 3,800.00p 0
13/06/2011 3,850.00p 3,900.00p 3,800.00p 3,800.00p 28
10/06/2011 3,850.00p 3,924.00p 3,836.00p 3,850.00p 62
09/06/2011 3,900.00p 3,920.00p 3,834.00p 3,850.00p 226
08/06/2011 3,900.00p 4,100.00p 3,900.00p 3,900.00p 6
07/06/2011 3,900.00p 3,924.00p 3,900.00p 3,900.00p 77

*Close Price adjusted for both dividends and splits