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:
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Buy Legal & General Group (LGEN) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Steve Moore in ShareProphets
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
- Buy Land Securities Group (LAND) by Goldman Sachs
- Sell Big Yellow Group (BYG) by Goldman Sachs
- Buy South32 Limited (DI) (S32) by Citi
- Buy Playtech (PTEC) by Citi
- Neutral Whitbread (WTB) by JP Morgan
- Add Legal & General Group (LGEN) by Andrew Mackie in The Motley Fool
- Buy Bellway (BWY) by Bank of America
- Neutral Barratt Redrow (BTRW) by Bank of America
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Outperform RS Group (RS1) by RBC Capital
- Hold Travis Perkins (TPK) by Berenberg
- Buy THG (THG) by Jefferies
DigitalBox (DBOX) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/03/2026 | 4.25p | 4.40p | 4.01p | 4.25p | 22688 |
| 27/03/2026 | 4.25p | 4.50p | 4.01p | 4.25p | 112647 |
| 26/03/2026 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 25/03/2026 | 4.25p | 4.40p | 4.00p | 4.25p | 5024 |
| 24/03/2026 | 4.25p | 4.40p | 4.00p | 4.25p | 213941 |
| 23/03/2026 | 4.25p | 4.40p | 4.00p | 4.25p | 1869 |
| 20/03/2026 | 4.25p | 4.40p | 4.00p | 4.25p | 12148 |
| 19/03/2026 | 4.25p | 4.30p | 4.25p | 4.25p | 0 |
| 18/03/2026 | 4.25p | 4.30p | 4.25p | 4.25p | 0 |
| 17/03/2026 | 4.25p | 4.30p | 3.85p | 4.25p | 40999 |
| 16/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 97369 |
| 13/03/2026 | 4.25p | 4.50p | 4.13p | 4.25p | 140999 |
| 12/03/2026 | 4.25p | 4.25p | 4.00p | 4.25p | 20906 |
| 11/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 45709 |
| 10/03/2026 | 4.25p | 4.25p | 4.00p | 4.25p | 4 |
| 09/03/2026 | 4.25p | 4.25p | 4.20p | 4.25p | 0 |
| 06/03/2026 | 4.25p | 4.38p | 4.00p | 4.25p | 5005 |
| 05/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 176 |
| 04/03/2026 | 4.25p | 4.50p | 4.20p | 4.25p | 100 |
| 03/03/2026 | 4.25p | 4.25p | 4.00p | 4.25p | 10 |
| 02/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 45491 |
| 27/02/2026 | 4.25p | 4.50p | 4.25p | 4.25p | 21 |
| 26/02/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 56449 |
| 25/02/2026 | 4.25p | 4.50p | 4.25p | 4.25p | 57795 |
| 24/02/2026 | 4.25p | 4.50p | 4.25p | 4.25p | 117 |
| 23/02/2026 | 4.25p | 4.25p | 4.20p | 4.25p | 0 |
| 20/02/2026 | 4.25p | 4.25p | 4.25p | 4.25p | 8474 |
| 19/02/2026 | 4.40p | 4.50p | 4.25p | 4.25p | 70475 |
| 18/02/2026 | 4.40p | 4.45p | 4.40p | 4.40p | 24000 |
| 17/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 58866 |
| 16/02/2026 | 4.40p | 4.40p | 4.30p | 4.40p | 15000 |
| 13/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 508 |
| 12/02/2026 | 4.40p | 4.40p | 4.30p | 4.40p | 4 |
| 11/02/2026 | 4.40p | 4.48p | 4.40p | 4.40p | 15052 |
| 10/02/2026 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 09/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 74634 |
| 06/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 31125 |
| 05/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 24230 |
| 04/02/2026 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 03/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 561 |
| 02/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 1181 |
| 30/01/2026 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 29/01/2026 | 4.40p | 4.47p | 4.40p | 4.40p | 40000 |
| 28/01/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 32327 |
| 27/01/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 60745 |
| 26/01/2026 | 4.65p | 5.00p | 4.30p | 4.40p | 230330 |
| 23/01/2026 | 4.65p | 5.00p | 4.31p | 4.65p | 5993 |
| 22/01/2026 | 4.65p | 5.00p | 4.33p | 4.65p | 61301 |
| 21/01/2026 | 4.65p | 5.00p | 4.30p | 4.65p | 329108 |
| 20/01/2026 | 4.65p | 4.73p | 4.30p | 4.65p | 163793 |
| 19/01/2026 | 4.65p | 5.00p | 4.65p | 4.65p | 100 |
| 16/01/2026 | 4.65p | 5.00p | 4.30p | 4.65p | 129 |
| 15/01/2026 | 4.75p | 5.00p | 4.50p | 4.65p | 47541 |
| 14/01/2026 | 4.65p | 4.65p | 4.60p | 4.65p | 43000 |
| 13/01/2026 | 4.65p | 5.00p | 4.65p | 4.65p | 6520 |
| 12/01/2026 | 4.65p | 5.00p | 4.30p | 4.65p | 5497 |
| 09/01/2026 | 4.65p | 5.00p | 4.30p | 4.65p | 125969 |
| 08/01/2026 | 4.65p | 5.00p | 4.33p | 4.65p | 21376 |
| 07/01/2026 | 4.65p | 5.00p | 4.33p | 4.65p | 25766 |
| 06/01/2026 | 4.65p | 4.65p | 4.30p | 4.65p | 12 |
| 05/01/2026 | 4.65p | 5.00p | 4.30p | 4.65p | 108201 |
| 02/01/2026 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 31/12/2025 | 4.65p | 5.00p | 4.48p | 4.65p | 33500 |
| 30/12/2025 | 4.75p | 5.00p | 4.30p | 4.65p | 110579 |
| 29/12/2025 | 4.75p | 4.75p | 4.55p | 4.75p | 50000 |
| 24/12/2025 | 4.75p | 5.00p | 4.75p | 4.75p | 2 |
| 23/12/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 49380 |
| 22/12/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/12/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 1500 |
| 18/12/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/12/2025 | 4.75p | 4.75p | 4.56p | 4.75p | 20000 |
| 16/12/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 5763 |
| 15/12/2025 | 4.75p | 5.00p | 4.57p | 4.75p | 13066 |
| 12/12/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 11/12/2025 | 4.75p | 4.75p | 4.60p | 4.75p | 120000 |
| 10/12/2025 | 4.75p | 4.75p | 4.56p | 4.75p | 100250 |
| 09/12/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/12/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/12/2025 | 4.75p | 4.75p | 4.57p | 4.75p | 204704 |
| 04/12/2025 | 4.75p | 5.00p | 4.56p | 4.75p | 516142 |
| 03/12/2025 | 4.10p | 4.20p | 4.00p | 4.10p | 22543 |
| 02/12/2025 | 4.10p | 4.20p | 4.00p | 4.10p | 29 |
| 01/12/2025 | 4.10p | 4.10p | 4.07p | 4.10p | 40771 |
| 28/11/2025 | 4.10p | 4.18p | 4.10p | 4.10p | 15151 |
| 27/11/2025 | 4.10p | 4.10p | 4.00p | 4.10p | 96616 |
| 26/11/2025 | 4.10p | 4.10p | 4.04p | 4.10p | 0 |
| 25/11/2025 | 4.10p | 4.20p | 4.10p | 4.10p | 2973 |
| 24/11/2025 | 4.30p | 4.30p | 4.10p | 4.10p | 150003 |
| 21/11/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 20/11/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 19/11/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 18/11/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 17/11/2025 | 4.30p | 4.50p | 4.10p | 4.30p | 7 |
| 14/11/2025 | 4.30p | 4.50p | 4.30p | 4.30p | 1090 |
| 13/11/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 12/11/2025 | 4.30p | 4.50p | 4.30p | 4.30p | 111 |
| 11/11/2025 | 4.30p | 4.50p | 4.30p | 4.30p | 26719 |
| 10/11/2025 | 4.30p | 4.50p | 4.30p | 4.30p | 16522 |
| 07/11/2025 | 4.30p | 4.30p | 4.12p | 4.30p | 1801 |
| 06/11/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 05/11/2025 | 4.30p | 4.30p | 4.12p | 4.30p | 50 |
| 04/11/2025 | 4.45p | 4.45p | 4.10p | 4.30p | 16837 |
| 03/11/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 2 |
| 31/10/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 30/10/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 40 |
| 29/10/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 452 |
| 28/10/2025 | 4.45p | 4.80p | 4.12p | 4.45p | 1844 |
| 27/10/2025 | 4.45p | 4.80p | 4.12p | 4.45p | 266287 |
| 24/10/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 59 |
| 23/10/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 6 |
| 22/10/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 21/10/2025 | 4.45p | 4.45p | 4.11p | 4.45p | 9171 |
| 20/10/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 30 |
| 17/10/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 16/10/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 10 |
| 15/10/2025 | 4.45p | 4.45p | 4.10p | 4.45p | 100312 |
| 14/10/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 13/10/2025 | 4.45p | 4.45p | 4.10p | 4.45p | 111 |
| 10/10/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 09/10/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 312 |
| 08/10/2025 | 4.45p | 4.45p | 4.40p | 4.45p | 25000 |
| 07/10/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 06/10/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 03/10/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 02/10/2025 | 4.45p | 4.45p | 4.10p | 4.45p | 25000 |
| 01/10/2025 | 4.45p | 4.48p | 4.10p | 4.45p | 125000 |
| 30/09/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 12584 |
| 29/09/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 26/09/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 25/09/2025 | 4.75p | 4.75p | 4.10p | 4.45p | 165500 |
| 24/09/2025 | 4.75p | 4.90p | 4.60p | 4.75p | 2413 |
| 23/09/2025 | 4.80p | 4.80p | 4.51p | 4.75p | 216715 |
| 22/09/2025 | 4.80p | 4.80p | 4.69p | 4.80p | 147000 |
| 19/09/2025 | 4.80p | 4.80p | 4.50p | 4.80p | 110000 |
| 18/09/2025 | 4.80p | 4.80p | 4.62p | 4.80p | 63575 |
| 17/09/2025 | 4.80p | 5.00p | 4.72p | 4.80p | 354491 |
| 16/09/2025 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 15/09/2025 | 4.80p | 5.00p | 4.74p | 4.80p | 10200 |
| 12/09/2025 | 4.80p | 4.80p | 4.73p | 4.80p | 10313 |
| 11/09/2025 | 4.80p | 4.80p | 4.80p | 4.80p | 14346 |
| 10/09/2025 | 4.80p | 4.80p | 4.65p | 4.80p | 10000 |
| 09/09/2025 | 4.80p | 4.80p | 4.60p | 4.80p | 80000 |
| 08/09/2025 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 05/09/2025 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 04/09/2025 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 03/09/2025 | 4.80p | 4.80p | 4.62p | 4.80p | 2000 |
| 02/09/2025 | 4.95p | 5.00p | 4.65p | 4.80p | 179995 |
| 01/09/2025 | 4.95p | 5.30p | 4.95p | 4.95p | 61780 |
| 29/08/2025 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 28/08/2025 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 27/08/2025 | 4.95p | 5.10p | 4.95p | 4.95p | 110000 |
| 26/08/2025 | 4.95p | 5.30p | 4.73p | 4.95p | 80112 |
| 22/08/2025 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 21/08/2025 | 4.95p | 5.10p | 4.95p | 4.95p | 197 |
| 20/08/2025 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 19/08/2025 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 18/08/2025 | 4.95p | 5.26p | 4.73p | 4.95p | 23358 |
| 15/08/2025 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 14/08/2025 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 13/08/2025 | 4.95p | 5.26p | 4.65p | 4.95p | 87256 |
| 12/08/2025 | 4.95p | 5.30p | 4.95p | 4.95p | 89460 |
| 11/08/2025 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 08/08/2025 | 4.95p | 5.30p | 4.95p | 4.95p | 2283 |
| 07/08/2025 | 4.95p | 5.10p | 4.95p | 4.95p | 19607 |
| 06/08/2025 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 05/08/2025 | 4.30p | 5.38p | 4.30p | 4.95p | 930038 |
| 04/08/2025 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 01/08/2025 | 4.15p | 4.40p | 4.15p | 4.15p | 454 |
| 31/07/2025 | 4.15p | 4.30p | 4.15p | 4.15p | 11511 |
| 30/07/2025 | 4.15p | 4.30p | 4.15p | 4.15p | 50000 |
| 29/07/2025 | 4.15p | 4.15p | 3.94p | 4.15p | 5350 |
| 28/07/2025 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 25/07/2025 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 24/07/2025 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 23/07/2025 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 22/07/2025 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 21/07/2025 | 4.15p | 4.40p | 4.15p | 4.15p | 455 |
| 18/07/2025 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 17/07/2025 | 4.15p | 4.15p | 3.93p | 4.15p | 106457 |
| 16/07/2025 | 4.15p | 4.35p | 4.15p | 4.15p | 13426 |
| 15/07/2025 | 4.15p | 4.40p | 3.90p | 4.15p | 85602 |
| 14/07/2025 | 4.05p | 4.25p | 4.05p | 4.15p | 100000 |
| 11/07/2025 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 10/07/2025 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 09/07/2025 | 4.00p | 4.30p | 4.00p | 4.05p | 570000 |
| 08/07/2025 | 3.80p | 4.00p | 3.80p | 4.00p | 300000 |
| 07/07/2025 | 3.90p | 4.00p | 3.74p | 3.80p | 147962 |
| 04/07/2025 | 4.10p | 4.11p | 3.90p | 3.90p | 6812 |
| 03/07/2025 | 4.10p | 4.12p | 4.00p | 4.10p | 40383 |
| 02/07/2025 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 01/07/2025 | 4.10p | 4.10p | 4.00p | 4.10p | 13000 |
| 30/06/2025 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 27/06/2025 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 26/06/2025 | 4.10p | 4.11p | 4.00p | 4.10p | 4748 |
| 25/06/2025 | 4.10p | 4.11p | 4.09p | 4.10p | 357926 |
| 24/06/2025 | 4.30p | 4.50p | 3.90p | 4.10p | 240623 |
| 23/06/2025 | 4.30p | 4.50p | 4.30p | 4.30p | 22 |
| 20/06/2025 | 4.30p | 4.30p | 4.15p | 4.30p | 20000 |
| 19/06/2025 | 4.30p | 4.30p | 4.15p | 4.30p | 250 |
| 18/06/2025 | 4.30p | 4.30p | 4.08p | 4.30p | 11370 |
*Close Price adjusted for both dividends and splits