Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
DigitalBox (DBOX) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/05/2019 | 9.20p | 9.20p | 9.00p | 9.20p | 21559 |
| 01/05/2019 | 9.65p | 9.70p | 9.00p | 9.20p | 581074 |
| 30/04/2019 | 9.63p | 10.90p | 9.25p | 9.65p | 817912 |
| 29/04/2019 | 8.75p | 9.90p | 8.55p | 9.63p | 2117072 |
| 26/04/2019 | 6.63p | 9.25p | 6.63p | 8.75p | 916804 |
| 25/04/2019 | 6.00p | 6.75p | 6.00p | 6.63p | 90254 |
| 24/04/2019 | 6.00p | 6.14p | 5.80p | 6.00p | 59625 |
| 23/04/2019 | 6.13p | 6.13p | 5.80p | 6.00p | 24998 |
| 18/04/2019 | 6.25p | 6.25p | 6.01p | 6.13p | 7000 |
| 17/04/2019 | 6.75p | 6.75p | 6.00p | 6.25p | 71500 |
| 16/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 15125 |
| 15/04/2019 | 7.25p | 7.25p | 6.50p | 6.75p | 126658 |
| 12/04/2019 | 7.00p | 7.50p | 7.00p | 7.25p | 271494 |
| 11/04/2019 | 7.50p | 8.00p | 7.00p | 7.00p | 107563 |
| 10/04/2019 | 6.88p | 6.96p | 6.78p | 6.88p | 40144 |
| 09/04/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 10000 |
| 08/04/2019 | 6.75p | 6.95p | 6.51p | 6.88p | 100682 |
| 05/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 144372 |
| 04/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 250 |
| 03/04/2019 | 7.38p | 7.38p | 6.00p | 6.75p | 45000 |
| 02/04/2019 | 7.38p | 7.38p | 7.25p | 7.38p | 10625 |
| 01/04/2019 | 7.75p | 7.75p | 7.00p | 7.38p | 17257 |
| 29/03/2019 | 7.88p | 7.88p | 7.40p | 7.75p | 13682 |
| 28/03/2019 | 8.13p | 8.13p | 7.50p | 7.88p | 94946 |
| 27/03/2019 | 8.13p | 8.13p | 8.00p | 8.13p | 2100 |
| 26/03/2019 | 8.63p | 8.63p | 8.00p | 8.13p | 9875 |
| 25/03/2019 | 8.63p | 8.63p | 8.00p | 8.63p | 10848 |
| 22/03/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 20000 |
| 21/03/2019 | 8.63p | 8.63p | 8.25p | 8.63p | 68125 |
| 20/03/2019 | 8.75p | 8.75p | 8.26p | 8.63p | 6000 |
| 19/03/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 21215 |
| 18/03/2019 | 8.75p | 9.00p | 8.50p | 8.75p | 95993 |
| 15/03/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 2 |
| 14/03/2019 | 8.88p | 8.88p | 8.50p | 8.75p | 48348 |
| 13/03/2019 | 8.88p | 9.25p | 8.55p | 8.88p | 175965 |
| 12/03/2019 | 9.13p | 9.25p | 8.88p | 8.88p | 178885 |
| 11/03/2019 | 9.75p | 9.75p | 9.00p | 9.13p | 190855 |
| 08/03/2019 | 9.25p | 9.75p | 9.25p | 9.75p | 158390 |
| 07/03/2019 | 9.00p | 9.50p | 8.75p | 9.25p | 130069 |
| 06/03/2019 | 9.50p | 9.50p | 8.00p | 9.00p | 542126 |
| 05/03/2019 | 9.50p | 9.80p | 9.00p | 9.50p | 65765 |
| 04/03/2019 | 10.50p | 10.50p | 8.56p | 9.50p | 427515 |
| 01/03/2019 | 13.00p | 13.00p | 9.00p | 10.50p | 263594 |
| 28/02/2019 | 15.00p | 15.00p | 12.20p | 13.00p | 724786 |
| 27/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 31/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 31/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 31/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/09/2018 | 12.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/09/2018 | 12.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/09/2018 | 12.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/09/2018 | 12.00p | 17.00p | 11.10p | 14.00p | 581712 |
| 06/09/2018 | 13.00p | 13.00p | 10.42p | 12.00p | 248754 |
| 05/09/2018 | 14.50p | 14.50p | 11.42p | 13.00p | 304868 |
| 04/09/2018 | 14.00p | 15.25p | 12.00p | 14.50p | 117663 |
| 03/09/2018 | 13.50p | 15.00p | 13.00p | 14.00p | 91518 |
| 31/08/2018 | 14.50p | 14.80p | 13.00p | 14.00p | 212155 |
| 30/08/2018 | 16.00p | 16.00p | 14.30p | 14.50p | 160867 |
| 29/08/2018 | 16.00p | 16.60p | 15.25p | 16.00p | 2503 |
| 28/08/2018 | 16.00p | 16.60p | 14.62p | 16.00p | 53350 |
| 24/08/2018 | 16.00p | 16.00p | 15.20p | 16.00p | 28238 |
| 23/08/2018 | 16.00p | 16.34p | 15.30p | 16.00p | 15674 |
| 22/08/2018 | 15.50p | 16.34p | 15.03p | 16.00p | 42131 |
| 21/08/2018 | 16.50p | 16.50p | 15.50p | 15.50p | 44245 |
| 20/08/2018 | 17.50p | 17.50p | 16.00p | 16.50p | 64548 |
| 17/08/2018 | 19.00p | 19.00p | 17.00p | 17.50p | 6342 |
| 16/08/2018 | 18.50p | 19.30p | 17.00p | 19.00p | 65673 |
| 15/08/2018 | 19.00p | 19.00p | 17.30p | 18.50p | 13028 |
| 14/08/2018 | 19.00p | 20.00p | 18.00p | 19.00p | 23472 |
| 13/08/2018 | 20.00p | 20.00p | 18.00p | 19.00p | 11560 |
| 10/08/2018 | 16.00p | 22.40p | 16.00p | 20.00p | 440473 |
| 09/08/2018 | 17.50p | 17.50p | 15.63p | 16.00p | 141607 |
| 08/08/2018 | 16.00p | 17.00p | 15.63p | 17.00p | 112375 |
| 07/08/2018 | 16.00p | 16.20p | 15.63p | 16.00p | 24024 |
| 06/08/2018 | 16.00p | 16.50p | 15.72p | 16.00p | 27529 |
| 03/08/2018 | 18.50p | 18.50p | 15.00p | 16.00p | 247100 |
| 02/08/2018 | 17.50p | 18.50p | 17.00p | 18.50p | 18375 |
| 01/08/2018 | 18.00p | 18.00p | 17.00p | 17.50p | 5773 |
| 31/07/2018 | 18.00p | 18.60p | 17.33p | 18.00p | 34433 |
| 30/07/2018 | 20.00p | 20.00p | 18.00p | 18.50p | 183115 |
| 27/07/2018 | 19.50p | 21.34p | 18.75p | 20.00p | 195625 |
| 26/07/2018 | 17.50p | 21.68p | 17.15p | 19.50p | 648864 |
| 25/07/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 127288 |
| 24/07/2018 | 17.00p | 17.90p | 17.00p | 17.50p | 224826 |
| 23/07/2018 | 14.00p | 19.00p | 13.94p | 17.00p | 561472 |
| 20/07/2018 | 14.00p | 14.00p | 13.20p | 14.00p | 37456 |
| 19/07/2018 | 13.50p | 14.00p | 13.20p | 14.00p | 136146 |
*Close Price adjusted for both dividends and splits