DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
06/06/2011 3,900.00p 4,002.00p 3,900.00p 3,900.00p 46
03/06/2011 3,800.00p 4,100.00p 3,800.00p 3,900.00p 325
02/06/2011 3,850.00p 3,850.00p 3,684.00p 3,800.00p 851
01/06/2011 3,900.00p 3,900.00p 3,700.00p 3,850.00p 228
31/05/2011 4,150.00p 4,284.00p 3,900.00p 3,900.00p 19
27/05/2011 4,150.00p 4,298.00p 4,110.00p 4,150.00p 15
26/05/2011 4,150.00p 4,256.00p 4,076.00p 4,150.00p 91
25/05/2011 4,250.00p 4,300.00p 4,150.00p 4,150.00p 75
24/05/2011 4,350.00p 4,500.00p 4,182.00p 4,300.00p 74
23/05/2011 4,100.00p 4,524.00p 4,100.00p 4,350.00p 410
20/05/2011 4,100.00p 4,400.00p 4,100.00p 4,100.00p 622
19/05/2011 4,350.00p 4,350.00p 3,800.00p 4,100.00p 949
18/05/2011 3,550.00p 4,000.00p 3,550.00p 3,800.00p 192
17/05/2011 3,550.00p 3,574.00p 3,550.00p 3,550.00p 108
16/05/2011 3,350.00p 3,812.00p 3,350.00p 3,550.00p 132
13/05/2011 3,050.00p 3,500.00p 2,930.00p 3,350.00p 826
12/05/2011 3,150.00p 3,150.00p 2,900.00p 3,050.00p 1490
11/05/2011 3,150.00p 3,150.00p 3,000.00p 3,150.00p 0
10/05/2011 3,150.00p 3,150.00p 3,000.00p 3,150.00p 7
09/05/2011 3,150.00p 3,150.00p 3,000.00p 3,150.00p 25
06/05/2011 3,200.00p 3,200.00p 3,000.00p 3,150.00p 0
05/05/2011 3,200.00p 3,200.00p 3,000.00p 3,200.00p 205
04/05/2011 3,100.00p 3,200.00p 3,020.00p 3,200.00p 176
03/05/2011 3,200.00p 3,350.00p 3,000.00p 3,100.00p 58
28/04/2011 3,200.00p 3,222.00p 3,000.00p 3,200.00p 114
27/04/2011 3,200.00p 3,260.00p 3,000.00p 3,200.00p 50
26/04/2011 3,200.00p 3,260.00p 3,040.00p 3,200.00p 4
21/04/2011 3,300.00p 3,300.00p 3,100.00p 3,200.00p 116
20/04/2011 3,300.00p 3,378.00p 3,100.00p 3,300.00p 22
19/04/2011 3,350.00p 3,350.00p 3,200.00p 3,300.00p 81
18/04/2011 3,350.00p 3,500.00p 3,200.00p 3,350.00p 258
15/04/2011 3,400.00p 3,400.00p 3,200.00p 3,350.00p 116
14/04/2011 3,400.00p 3,400.00p 3,314.00p 3,400.00p 52
13/04/2011 3,400.00p 3,400.00p 3,314.00p 3,400.00p 23
12/04/2011 3,400.00p 3,400.00p 3,314.00p 3,400.00p 20
11/04/2011 3,400.00p 3,430.00p 3,300.00p 3,400.00p 230
08/04/2011 3,450.00p 3,450.00p 3,310.00p 3,400.00p 259
07/04/2011 3,450.00p 3,450.00p 3,300.00p 3,450.00p 265
06/04/2011 3,450.00p 3,450.00p 3,100.00p 3,450.00p 257
05/04/2011 3,450.00p 3,450.00p 3,200.00p 3,450.00p 129
04/04/2011 3,450.00p 3,450.00p 3,300.00p 3,450.00p 228
01/04/2011 3,500.00p 3,566.00p 3,300.00p 3,450.00p 846
31/03/2011 3,500.00p 3,600.00p 3,400.00p 3,500.00p 109
30/03/2011 3,700.00p 3,700.00p 3,340.00p 3,500.00p 286
29/03/2011 3,750.00p 3,750.00p 3,600.00p 3,700.00p 101
28/03/2011 3,750.00p 3,750.00p 3,500.00p 3,750.00p 128
25/03/2011 3,700.00p 3,700.00p 3,500.00p 3,700.00p 236
24/03/2011 3,700.00p 3,700.00p 3,500.00p 3,700.00p 162
23/03/2011 3,700.00p 3,700.00p 3,500.00p 3,700.00p 250
22/03/2011 3,800.00p 3,860.00p 3,540.00p 3,700.00p 302
21/03/2011 3,850.00p 3,860.00p 3,600.00p 3,800.00p 497
18/03/2011 3,850.00p 3,850.00p 3,715.00p 3,850.00p 93
17/03/2011 3,850.00p 3,876.00p 3,700.00p 3,850.00p 208
16/03/2011 3,850.00p 3,850.00p 3,850.00p 3,850.00p 176
15/03/2011 3,900.00p 3,900.00p 3,700.00p 3,850.00p 180
14/03/2011 4,000.00p 4,000.00p 3,700.00p 3,900.00p 486
11/03/2011 4,000.00p 4,000.00p 3,800.00p 4,000.00p 128
10/03/2011 3,900.00p 4,000.00p 3,700.00p 4,000.00p 524
09/03/2011 4,000.00p 3,900.00p 3,700.00p 3,900.00p 14
08/03/2011 4,050.00p 4,000.00p 3,930.00p 4,000.00p 1
07/03/2011 4,000.00p 4,050.00p 3,940.00p 4,050.00p 117
04/03/2011 4,000.00p 4,044.00p 4,000.00p 4,000.00p 43
03/03/2011 4,050.00p 4,050.00p 3,800.00p 4,000.00p 82
02/03/2011 4,150.00p 4,050.00p 4,000.00p 4,050.00p 46
01/03/2011 4,200.00p 4,264.00p 4,000.00p 4,150.00p 60
28/02/2011 4,600.00p 4,500.00p 4,000.00p 4,200.00p 439
25/02/2011 4,650.00p 4,600.00p 4,500.00p 4,600.00p 202
24/02/2011 4,500.00p 4,816.00p 4,422.00p 4,600.00p 453
23/02/2011 4,300.00p 4,816.00p 4,200.00p 4,500.00p 732
22/02/2011 4,100.00p 4,362.00p 4,060.00p 4,300.00p 2292
21/02/2011 4,000.00p 4,400.00p 4,044.00p 4,100.00p 1765
18/02/2011 3,900.00p 4,000.00p 3,900.00p 4,000.00p 102
17/02/2011 3,900.00p 4,000.00p 3,866.00p 3,900.00p 214
16/02/2011 3,950.00p 4,012.00p 3,740.00p 3,900.00p 902
15/02/2011 4,300.00p 4,200.00p 3,950.00p 3,950.00p 270
14/02/2011 4,200.00p 4,300.00p 4,000.00p 4,300.00p 413
11/02/2011 4,000.00p 4,200.00p 4,000.00p 4,200.00p 15
10/02/2011 4,115.00p 4,294.00p 4,000.00p 4,250.00p 267
09/02/2011 4,148.00p 4,300.00p 4,115.00p 4,250.00p 166
08/02/2011 4,100.00p 4,300.00p 4,010.00p 4,250.00p 680
07/02/2011 3,960.00p 4,100.00p 3,600.00p 4,050.00p 700
04/02/2011 4,085.00p 4,100.00p 3,800.00p 3,800.00p 344
03/02/2011 4,010.00p 4,010.00p 3,536.00p 3,950.00p 1165
02/02/2011 3,951.00p 3,951.00p 3,900.00p 3,950.00p 309
01/02/2011 4,050.00p 4,110.00p 3,933.00p 4,050.00p 112
31/01/2011 4,050.00p 4,050.00p 3,933.00p 4,050.00p 115
28/01/2011 4,000.00p 4,500.00p 3,927.00p 4,050.00p 824
27/01/2011 4,300.00p 4,373.00p 3,808.00p 4,000.00p 1028
26/01/2011 4,300.00p 4,500.00p 4,100.00p 4,300.00p 325
25/01/2011 4,450.00p 4,594.00p 4,112.00p 4,300.00p 382
24/01/2011 4,400.00p 4,700.00p 4,350.00p 4,450.00p 1062
21/01/2011 4,300.00p 4,500.00p 4,140.00p 4,400.00p 685
20/01/2011 4,300.00p 4,800.00p 4,180.00p 4,300.00p 875
19/01/2011 4,650.00p 4,900.00p 4,240.00p 4,300.00p 1079
18/01/2011 4,200.00p 4,800.00p 4,157.00p 4,650.00p 1846
17/01/2011 4,100.00p 4,400.00p 4,100.00p 4,200.00p 314
14/01/2011 4,100.00p 4,100.00p 3,875.00p 3,950.00p 106
13/01/2011 4,010.00p 4,100.00p 3,745.00p 3,950.00p 979
12/01/2011 3,804.00p 4,084.00p 3,800.00p 3,950.00p 478
11/01/2011 4,086.00p 4,086.00p 3,828.00p 4,000.00p 361
10/01/2011 4,000.00p 4,000.00p 3,888.00p 4,000.00p 50
07/01/2011 4,000.00p 4,078.00p 3,888.00p 4,000.00p 62
06/01/2011 4,000.00p 4,100.00p 3,812.00p 4,000.00p 270
05/01/2011 4,000.00p 4,000.00p 3,800.00p 4,000.00p 84
04/01/2011 3,900.00p 4,000.00p 3,800.00p 4,000.00p 1135
31/12/2010 3,900.00p 3,940.00p 3,900.00p 3,900.00p 12
30/12/2010 3,900.00p 3,960.00p 3,800.00p 3,900.00p 350
29/12/2010 3,900.00p 3,900.00p 3,800.00p 3,900.00p 600
24/12/2010 3,850.00p 3,900.00p 3,766.00p 3,900.00p 116
23/12/2010 3,950.00p 3,994.00p 3,752.00p 3,850.00p 389
22/12/2010 4,000.00p 4,000.00p 3,710.00p 3,950.00p 78
21/12/2010 3,800.00p 4,200.00p 3,764.00p 4,000.00p 317
20/12/2010 3,800.00p 3,900.00p 3,764.00p 3,800.00p 187
17/12/2010 3,850.00p 3,914.00p 3,760.00p 3,800.00p 506
16/12/2010 3,850.00p 3,940.00p 3,700.00p 3,850.00p 391
15/12/2010 4,000.00p 4,040.00p 3,760.00p 3,900.00p 171
14/12/2010 4,100.00p 4,100.00p 3,890.00p 4,000.00p 390
13/12/2010 4,000.00p 4,200.00p 3,866.00p 4,100.00p 519
10/12/2010 3,750.00p 4,000.00p 3,640.00p 3,800.00p 371
09/12/2010 3,800.00p 3,880.00p 3,540.00p 3,750.00p 1822
08/12/2010 3,900.00p 3,950.00p 3,600.00p 3,800.00p 597
07/12/2010 4,050.00p 4,050.00p 3,800.00p 3,900.00p 426
06/12/2010 4,050.00p 4,126.00p 3,800.00p 4,050.00p 457
03/12/2010 3,650.00p 4,400.00p 3,650.00p 4,050.00p 1431
02/12/2010 3,650.00p 3,650.00p 3,500.00p 3,650.00p 152
01/12/2010 3,800.00p 3,800.00p 3,560.00p 3,650.00p 81
30/11/2010 4,050.00p 4,050.00p 3,720.00p 3,800.00p 441
29/11/2010 4,150.00p 4,150.00p 3,916.00p 4,050.00p 198
26/11/2010 4,100.00p 4,150.00p 3,900.00p 4,150.00p 112
25/11/2010 4,250.00p 4,250.00p 3,920.00p 4,100.00p 65
24/11/2010 4,400.00p 4,400.00p 3,816.00p 4,250.00p 793
23/11/2010 4,350.00p 4,800.00p 4,100.00p 4,400.00p 1639
22/11/2010 3,550.00p 5,000.00p 3,550.00p 4,400.00p 2935
19/11/2010 3,400.00p 3,680.00p 3,360.00p 3,550.00p 656
18/11/2010 3,420.00p 3,420.00p 3,300.00p 3,340.00p 571
17/11/2010 3,250.00p 3,550.00p 3,216.00p 3,420.00p 5779
16/11/2010 3,200.00p 3,260.00p 3,100.00p 3,250.00p 890
15/11/2010 3,250.00p 3,276.00p 3,200.00p 3,250.00p 380
12/11/2010 3,250.00p 3,250.00p 3,200.00p 3,250.00p 225
11/11/2010 3,250.00p 3,250.00p 3,200.00p 3,250.00p 192
10/11/2010 3,100.00p 3,280.00p 3,100.00p 3,250.00p 1319
09/11/2010 3,200.00p 3,200.00p 2,800.00p 3,100.00p 1195
08/11/2010 3,220.00p 3,220.00p 3,100.00p 3,220.00p 541
05/11/2010 3,200.00p 3,230.00p 3,100.00p 3,230.00p 147
04/11/2010 3,200.00p 3,200.00p 3,100.00p 3,200.00p 108
03/11/2010 3,200.00p 3,200.00p 3,000.00p 3,200.00p 428
02/11/2010 3,320.00p 3,320.00p 3,180.00p 3,240.00p 184
01/11/2010 3,350.00p 3,357.60p 3,240.00p 3,320.00p 281
29/10/2010 3,350.00p 3,370.00p 3,300.00p 3,350.00p 104
28/10/2010 3,350.00p 3,350.00p 3,300.00p 3,350.00p 400
27/10/2010 3,350.00p 3,600.00p 3,300.00p 3,350.00p 365
26/10/2010 3,060.00p 3,388.00p 3,060.00p 3,350.00p 1253
25/10/2010 3,050.00p 3,096.00p 3,020.00p 3,060.00p 587
22/10/2010 3,050.00p 3,050.00p 3,000.00p 3,050.00p 689
21/10/2010 3,100.00p 3,100.00p 3,000.00p 3,050.00p 552
20/10/2010 3,100.00p 3,100.00p 3,006.00p 3,100.00p 18
19/10/2010 3,100.00p 3,100.00p 3,032.00p 3,100.00p 157
18/10/2010 3,030.00p 3,100.00p 2,960.00p 3,100.00p 307
15/10/2010 3,030.00p 3,070.00p 3,030.00p 3,030.00p 12
14/10/2010 3,030.00p 3,077.60p 2,962.80p 3,030.00p 338
13/10/2010 3,030.00p 3,042.00p 2,960.00p 3,030.00p 416
12/10/2010 3,000.00p 3,050.00p 2,976.00p 3,030.00p 479
11/10/2010 3,100.00p 3,100.00p 3,000.00p 3,050.00p 918
08/10/2010 3,150.00p 3,150.00p 3,000.00p 3,100.00p 121
07/10/2010 3,200.00p 3,200.00p 3,100.00p 3,200.00p 229
06/10/2010 3,200.00p 3,200.00p 3,100.00p 3,200.00p 174
05/10/2010 3,200.00p 3,200.00p 3,100.00p 3,200.00p 60
04/10/2010 3,200.00p 3,200.00p 3,000.00p 3,200.00p 384
01/10/2010 3,150.00p 3,250.00p 2,960.00p 3,200.00p 932
30/09/2010 3,210.00p 3,210.00p 3,000.00p 3,150.00p 59
29/09/2010 3,300.00p 3,300.00p 3,100.00p 3,250.00p 18
28/09/2010 3,250.00p 3,300.00p 3,206.00p 3,300.00p 5
27/09/2010 3,330.00p 3,358.00p 3,000.00p 3,250.00p 263
24/09/2010 3,330.00p 3,330.00p 3,200.00p 3,330.00p 231
23/09/2010 3,330.00p 3,340.00p 3,260.00p 3,330.00p 215
22/09/2010 3,330.00p 3,330.00p 3,260.00p 3,330.00p 109
21/09/2010 3,330.00p 3,330.00p 3,260.00p 3,330.00p 85
20/09/2010 3,430.00p 3,430.00p 3,140.00p 3,330.00p 2117
17/09/2010 3,480.00p 3,480.00p 3,360.00p 3,430.00p 59
16/09/2010 3,450.00p 3,571.20p 3,360.00p 3,480.00p 860
15/09/2010 3,420.00p 3,438.00p 3,420.00p 3,420.00p 3
14/09/2010 3,510.00p 3,510.00p 3,350.00p 3,420.00p 39
13/09/2010 3,510.00p 3,510.00p 3,420.00p 3,510.00p 172
10/09/2010 3,510.00p 3,510.00p 3,420.00p 3,510.00p 521
09/09/2010 3,510.00p 3,519.00p 3,420.00p 3,510.00p 303
08/09/2010 3,400.00p 3,550.00p 3,340.00p 3,510.00p 1085
07/09/2010 3,500.00p 3,500.00p 3,300.00p 3,430.00p 101
06/09/2010 3,500.00p 3,520.00p 3,400.00p 3,500.00p 846
03/09/2010 3,500.00p 3,500.00p 3,300.00p 3,500.00p 723
02/09/2010 3,550.00p 3,550.00p 3,400.00p 3,500.00p 311
01/09/2010 3,550.00p 3,560.00p 3,400.00p 3,550.00p 247
31/08/2010 3,550.00p 3,550.00p 3,504.00p 3,550.00p 12
27/08/2010 3,550.00p 3,560.00p 3,500.00p 3,550.00p 165
26/08/2010 3,750.00p 3,796.00p 3,500.00p 3,550.00p 1121
25/08/2010 3,650.00p 4,000.00p 3,530.00p 3,750.00p 1334
24/08/2010 3,350.00p 3,350.00p 3,340.00p 3,350.00p 67
23/08/2010 3,400.00p 3,400.00p 3,200.00p 3,350.00p 412
20/08/2010 3,350.00p 3,400.00p 3,320.00p 3,400.00p 10
19/08/2010 3,400.00p 3,400.00p 3,300.00p 3,350.00p 70
18/08/2010 3,250.00p 3,600.00p 3,250.00p 3,410.00p 3638

*Close Price adjusted for both dividends and splits