DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/07/2022 10.00p 10.22p 9.78p 10.00p 124812
30/06/2022 10.10p 10.54p 9.77p 10.00p 390737
29/06/2022 9.50p 10.90p 9.42p 10.10p 1580556
28/06/2022 9.55p 9.65p 9.29p 9.50p 227292
27/06/2022 9.10p 9.84p 9.10p 9.55p 777526
24/06/2022 9.10p 9.10p 8.78p 9.10p 65000
23/06/2022 9.00p 9.00p 8.75p 9.00p 1056
22/06/2022 9.00p 9.00p 8.70p 9.00p 51710
21/06/2022 9.00p 9.00p 8.76p 9.00p 126856
20/06/2022 9.00p 9.25p 8.56p 9.00p 190772
17/06/2022 9.00p 9.00p 8.90p 9.00p 15000
16/06/2022 8.75p 9.00p 8.75p 9.00p 137251
15/06/2022 8.75p 9.00p 8.56p 8.75p 140610
14/06/2022 9.10p 9.10p 8.50p 8.75p 118095
13/06/2022 9.25p 9.33p 8.55p 9.10p 165801
10/06/2022 9.15p 9.25p 8.88p 9.25p 166490
09/06/2022 9.25p 9.25p 9.00p 9.15p 40000
08/06/2022 9.25p 9.25p 9.00p 9.25p 15543
07/06/2022 9.25p 9.25p 9.02p 9.25p 76660
06/06/2022 9.25p 9.25p 9.13p 9.25p 11025
01/06/2022 9.75p 9.75p 9.00p 9.25p 100746
31/05/2022 9.75p 9.75p 9.01p 9.75p 57461
27/05/2022 9.00p 9.00p 8.63p 9.00p 25000
26/05/2022 9.00p 9.35p 8.55p 9.00p 140800
25/05/2022 9.00p 9.00p 8.63p 9.00p 4309
24/05/2022 9.50p 9.70p 8.80p 9.00p 291366
23/05/2022 9.25p 9.50p 9.25p 9.50p 49284
20/05/2022 9.75p 9.87p 9.00p 9.25p 191987
19/05/2022 10.25p 10.25p 9.50p 9.75p 152756
18/05/2022 10.25p 10.25p 10.00p 10.25p 98504
17/05/2022 10.75p 10.75p 9.60p 10.25p 440000
16/05/2022 10.75p 10.75p 10.75p 10.75p 0
13/05/2022 10.75p 10.75p 10.65p 10.75p 73369
12/05/2022 10.75p 10.75p 10.55p 10.75p 83297
11/05/2022 10.75p 10.75p 10.50p 10.75p 114112
10/05/2022 11.25p 11.25p 10.53p 10.75p 91247
09/05/2022 11.50p 11.50p 10.55p 11.25p 208764
06/05/2022 11.50p 11.50p 11.50p 11.50p 0
05/05/2022 11.50p 11.64p 11.05p 11.50p 160440
04/05/2022 11.75p 11.75p 10.88p 11.50p 446344
03/05/2022 12.50p 12.50p 11.20p 11.75p 222430
29/04/2022 12.75p 12.85p 12.13p 12.50p 103597
28/04/2022 12.75p 12.88p 12.51p 12.75p 12295
27/04/2022 13.50p 13.50p 12.20p 12.75p 336757
26/04/2022 13.50p 13.50p 13.50p 13.50p 0
25/04/2022 13.50p 13.50p 13.00p 13.50p 38599
22/04/2022 13.50p 13.84p 13.10p 13.50p 27670
21/04/2022 13.50p 13.90p 13.37p 13.50p 4900
20/04/2022 13.50p 13.90p 13.20p 13.50p 93871
19/04/2022 13.50p 13.99p 13.50p 13.50p 14912
14/04/2022 13.25p 14.00p 13.25p 13.50p 140000
13/04/2022 13.25p 13.25p 13.25p 13.25p 0
12/04/2022 13.25p 13.25p 13.25p 13.25p 0
11/04/2022 12.75p 13.85p 12.75p 13.25p 169335
08/04/2022 12.75p 13.44p 12.55p 12.75p 118225
07/04/2022 12.75p 12.75p 12.75p 12.75p 0
06/04/2022 12.75p 12.90p 12.55p 12.75p 17663
05/04/2022 12.50p 12.90p 12.31p 12.75p 44384
04/04/2022 13.25p 13.25p 12.11p 12.50p 165120
01/04/2022 13.25p 13.25p 12.60p 13.25p 210000
31/03/2022 13.25p 13.25p 13.00p 13.25p 161049
30/03/2022 14.25p 14.25p 13.00p 13.25p 591423
29/03/2022 14.75p 16.00p 13.00p 13.60p 4098804
28/03/2022 13.75p 15.00p 13.75p 14.75p 221261
25/03/2022 13.75p 14.00p 13.38p 13.75p 74000
24/03/2022 14.00p 14.35p 13.23p 13.75p 206022
23/03/2022 13.75p 14.27p 13.66p 14.00p 33557
22/03/2022 13.25p 14.00p 13.05p 13.75p 374578
21/03/2022 12.25p 13.50p 12.25p 13.25p 135492
18/03/2022 12.25p 12.70p 11.50p 12.25p 152429
17/03/2022 11.50p 12.25p 10.75p 12.25p 856486
16/03/2022 11.75p 11.75p 11.10p 11.50p 105508
15/03/2022 12.10p 12.29p 11.00p 11.75p 255309
14/03/2022 12.50p 12.95p 12.00p 12.10p 13586
11/03/2022 12.50p 12.50p 12.00p 12.50p 2367
10/03/2022 12.50p 12.50p 12.50p 12.50p 0
09/03/2022 11.00p 12.50p 10.50p 12.50p 373229
08/03/2022 11.25p 11.35p 11.00p 11.00p 56302
07/03/2022 11.75p 11.75p 10.90p 11.25p 154193
04/03/2022 13.25p 13.50p 11.75p 11.75p 251409
03/03/2022 13.50p 13.90p 13.31p 13.50p 50640
02/03/2022 13.50p 13.50p 13.30p 13.50p 16125
01/03/2022 13.25p 14.00p 13.25p 13.50p 326219
28/02/2022 13.50p 13.99p 13.15p 13.25p 203835
25/02/2022 13.50p 13.80p 13.00p 13.50p 105210
24/02/2022 13.75p 14.08p 13.00p 13.50p 256077
23/02/2022 14.75p 14.75p 13.50p 14.00p 108933
22/02/2022 14.75p 14.75p 14.50p 14.75p 42921
21/02/2022 15.00p 15.00p 14.62p 14.75p 68061
18/02/2022 15.00p 15.30p 14.88p 15.00p 20100
17/02/2022 15.00p 15.00p 14.94p 15.00p 74801
16/02/2022 15.00p 15.12p 15.00p 15.00p 42352
15/02/2022 15.00p 15.30p 14.90p 15.00p 52730
14/02/2022 15.25p 15.90p 14.50p 15.00p 265127
11/02/2022 15.00p 16.00p 14.60p 15.25p 223413
10/02/2022 15.00p 15.40p 14.40p 15.00p 242107
09/02/2022 15.00p 15.05p 14.63p 15.00p 214271
08/02/2022 15.25p 15.25p 14.55p 15.00p 150298
07/02/2022 15.50p 15.50p 14.66p 15.25p 71613
04/02/2022 15.50p 15.59p 15.00p 15.50p 55642
03/02/2022 15.25p 16.00p 14.91p 15.50p 489439
02/02/2022 16.25p 17.40p 14.55p 15.25p 766718
01/02/2022 14.00p 17.90p 14.00p 16.25p 2591900
31/01/2022 10.75p 15.01p 10.75p 14.00p 996675
28/01/2022 10.75p 10.75p 10.74p 10.75p 10000
27/01/2022 10.75p 11.00p 10.60p 10.75p 313744
26/01/2022 10.75p 10.75p 10.50p 10.75p 38627
25/01/2022 11.10p 11.10p 10.50p 10.75p 146411
24/01/2022 11.10p 11.10p 10.70p 11.10p 139310
21/01/2022 11.10p 11.50p 10.75p 11.10p 110974
20/01/2022 11.25p 11.25p 10.69p 11.10p 153241
19/01/2022 11.50p 11.50p 11.00p 11.25p 30158
18/01/2022 11.50p 11.50p 11.07p 11.50p 1172278
17/01/2022 11.50p 11.50p 11.05p 11.50p 213400
14/01/2022 11.25p 11.70p 11.01p 11.50p 289700
13/01/2022 11.25p 11.35p 11.18p 11.25p 64853
12/01/2022 11.75p 11.75p 11.00p 11.25p 77815
10/01/2022 12.00p 12.00p 11.50p 11.75p 157651
07/01/2022 11.25p 12.40p 11.25p 12.00p 628003
06/01/2022 11.25p 11.70p 10.01p 11.25p 1566120
05/01/2022 9.10p 9.45p 9.10p 9.35p 171581
04/01/2022 8.70p 9.10p 8.50p 9.10p 352417
31/12/2021 8.75p 9.00p 8.50p 8.70p 360598
30/12/2021 8.50p 8.99p 8.05p 8.75p 498657
29/12/2021 8.50p 8.59p 8.05p 8.50p 100139
24/12/2021 8.50p 8.50p 8.10p 8.50p 40000
23/12/2021 8.75p 8.75p 8.04p 8.50p 57735
22/12/2021 8.75p 8.75p 8.50p 8.75p 24276
21/12/2021 8.75p 8.75p 8.60p 8.75p 95000
20/12/2021 8.75p 8.84p 8.50p 8.75p 106625
17/12/2021 8.63p 8.85p 8.63p 8.75p 145037
16/12/2021 9.00p 9.00p 8.50p 8.63p 422911
15/12/2021 9.00p 9.00p 8.50p 9.00p 610
14/12/2021 9.00p 9.24p 8.78p 9.00p 110220
13/12/2021 9.00p 9.24p 8.75p 9.00p 123740
10/12/2021 9.25p 9.25p 8.75p 9.00p 183391
09/12/2021 9.00p 9.30p 9.00p 9.25p 211832
08/12/2021 8.75p 9.40p 8.75p 9.00p 561158
07/12/2021 9.00p 9.00p 8.62p 8.75p 62198
06/12/2021 9.00p 9.00p 8.70p 9.00p 183881
03/12/2021 9.25p 9.25p 8.55p 9.00p 534886
02/12/2021 7.40p 12.00p 7.40p 9.25p 4076176
01/12/2021 7.00p 7.00p 7.00p 7.00p 0
30/11/2021 7.00p 7.00p 7.00p 7.00p 0
29/11/2021 7.00p 7.05p 7.00p 7.00p 100000
26/11/2021 7.00p 7.37p 7.00p 7.00p 44000
25/11/2021 7.20p 7.40p 7.20p 7.20p 2781
24/11/2021 7.20p 7.40p 7.20p 7.20p 10121
23/11/2021 7.25p 7.25p 7.20p 7.20p 0
22/11/2021 7.20p 7.40p 7.20p 7.20p 21028
19/11/2021 7.20p 7.38p 7.20p 7.20p 27075
18/11/2021 6.93p 7.38p 6.90p 7.33p 149248
17/11/2021 6.93p 6.93p 6.90p 6.93p 21220
16/11/2021 6.93p 6.93p 6.93p 6.93p 0
15/11/2021 6.93p 6.93p 6.93p 6.93p 0
12/11/2021 6.93p 7.20p 6.93p 6.93p 14162
11/11/2021 6.93p 7.18p 6.86p 6.93p 173423
10/11/2021 6.93p 7.10p 6.60p 6.93p 64475
09/11/2021 6.98p 7.10p 6.73p 6.93p 157364
08/11/2021 6.98p 6.98p 6.73p 6.98p 62000
05/11/2021 6.98p 6.98p 6.94p 6.98p 71917
04/11/2021 6.85p 6.99p 6.74p 6.98p 113542
03/11/2021 6.85p 6.85p 6.72p 6.85p 6322
02/11/2021 6.80p 6.93p 6.72p 6.85p 96862
01/11/2021 6.85p 7.00p 6.62p 6.80p 616115
29/10/2021 6.85p 6.85p 6.85p 6.85p 0
28/10/2021 6.85p 6.85p 6.85p 6.85p 0
27/10/2021 6.90p 6.90p 6.60p 6.85p 239916
26/10/2021 6.90p 6.90p 6.90p 6.90p 0
25/10/2021 6.90p 6.90p 6.80p 6.90p 13159
22/10/2021 6.90p 6.90p 6.88p 6.90p 40000
21/10/2021 6.90p 6.90p 6.80p 6.90p 9029
20/10/2021 6.90p 6.90p 6.90p 6.90p 0
19/10/2021 7.00p 7.00p 6.80p 6.90p 28000
18/10/2021 7.00p 7.00p 6.80p 7.00p 55194
15/10/2021 7.00p 7.00p 7.00p 7.00p 0
14/10/2021 7.00p 7.00p 7.00p 7.00p 14143
13/10/2021 7.00p 7.00p 6.68p 7.00p 20000
12/10/2021 7.00p 7.00p 6.80p 7.00p 32131
11/10/2021 6.90p 7.00p 6.60p 7.00p 126833
08/10/2021 6.90p 6.90p 6.90p 6.90p 0
07/10/2021 7.10p 7.10p 6.90p 6.90p 62059
06/10/2021 7.10p 7.10p 7.10p 7.10p 0
05/10/2021 7.10p 7.10p 6.88p 7.10p 250939
04/10/2021 7.25p 7.25p 7.00p 7.10p 85406
01/10/2021 7.25p 7.25p 7.00p 7.25p 102327
30/09/2021 7.25p 7.28p 7.06p 7.25p 201076
29/09/2021 7.25p 7.30p 7.06p 7.25p 220221
28/09/2021 7.25p 7.70p 7.00p 7.25p 945392
27/09/2021 5.75p 6.90p 5.75p 6.70p 294579
24/09/2021 5.75p 5.75p 5.75p 5.75p 0
23/09/2021 5.75p 5.75p 5.75p 5.75p 0
22/09/2021 5.70p 5.90p 5.70p 5.75p 77500
21/09/2021 5.70p 5.70p 5.70p 5.70p 0
20/09/2021 5.70p 5.80p 5.70p 5.70p 23000
17/09/2021 5.70p 5.80p 5.70p 5.70p 431
16/09/2021 5.70p 5.80p 5.70p 5.70p 8535
15/09/2021 5.70p 5.86p 5.50p 5.70p 43078
14/09/2021 5.65p 5.77p 5.65p 5.70p 7000
13/09/2021 5.75p 5.75p 5.50p 5.65p 49418

*Close Price adjusted for both dividends and splits