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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
DigitalBox (DBOX) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/08/2010 | 3,230.00p | 3,300.00p | 3,200.00p | 3,250.00p | 593 |
| 16/08/2010 | 3,300.00p | 3,300.00p | 3,100.00p | 3,230.00p | 666 |
| 13/08/2010 | 3,400.00p | 3,400.00p | 3,000.00p | 3,320.00p | 515 |
| 12/08/2010 | 3,450.00p | 3,460.00p | 3,200.00p | 3,400.00p | 674 |
| 11/08/2010 | 3,600.00p | 3,640.00p | 3,200.00p | 3,450.00p | 1913 |
| 10/08/2010 | 4,000.00p | 4,000.00p | 3,400.00p | 3,670.00p | 1192 |
| 09/08/2010 | 4,550.00p | 4,578.00p | 3,800.00p | 4,100.00p | 1660 |
| 06/08/2010 | 4,300.00p | 4,600.00p | 4,300.00p | 4,550.00p | 1165 |
| 05/08/2010 | 4,450.00p | 4,450.00p | 4,200.00p | 4,300.00p | 155 |
| 04/08/2010 | 4,500.00p | 4,500.00p | 4,400.00p | 4,450.00p | 235 |
| 03/08/2010 | 4,510.00p | 4,510.00p | 4,420.00p | 4,500.00p | 50 |
| 02/08/2010 | 4,750.00p | 4,800.00p | 4,460.00p | 4,510.00p | 712 |
| 30/07/2010 | 3,990.00p | 4,850.00p | 3,931.20p | 4,750.00p | 2377 |
| 29/07/2010 | 4,010.00p | 4,010.00p | 3,928.00p | 3,990.00p | 313 |
| 28/07/2010 | 3,790.00p | 4,040.00p | 3,783.00p | 4,010.00p | 561 |
| 27/07/2010 | 3,840.00p | 3,840.00p | 3,602.00p | 3,790.00p | 1049 |
| 26/07/2010 | 3,950.00p | 3,995.00p | 3,800.00p | 3,840.00p | 979 |
| 23/07/2010 | 3,980.00p | 4,060.00p | 3,800.00p | 3,950.00p | 1366 |
| 22/07/2010 | 4,050.00p | 4,160.00p | 3,948.00p | 3,980.00p | 388 |
| 21/07/2010 | 4,030.00p | 4,250.00p | 4,000.00p | 4,050.00p | 588 |
| 20/07/2010 | 4,050.00p | 4,100.00p | 3,900.00p | 3,980.00p | 1446 |
| 19/07/2010 | 3,450.00p | 4,450.00p | 3,450.00p | 4,000.00p | 4494 |
| 16/07/2010 | 3,050.00p | 3,800.00p | 3,050.00p | 3,450.00p | 9575 |
| 15/07/2010 | 3,050.00p | 3,100.00p | 2,900.00p | 3,030.00p | 1344 |
| 14/07/2010 | 3,100.00p | 3,120.00p | 3,000.00p | 3,050.00p | 4124 |
| 13/07/2010 | 3,150.00p | 3,160.00p | 3,000.00p | 3,100.00p | 333 |
| 12/07/2010 | 3,200.00p | 3,200.00p | 3,000.00p | 3,150.00p | 923 |
| 09/07/2010 | 3,250.00p | 3,250.00p | 3,100.00p | 3,200.00p | 468 |
| 08/07/2010 | 3,300.00p | 3,300.00p | 2,960.00p | 3,200.00p | 443 |
| 07/07/2010 | 3,460.00p | 3,460.00p | 3,260.00p | 3,300.00p | 306 |
| 06/07/2010 | 3,460.00p | 3,460.00p | 3,360.00p | 3,460.00p | 29 |
| 05/07/2010 | 3,500.00p | 3,500.00p | 3,400.00p | 3,500.00p | 69 |
| 02/07/2010 | 3,400.00p | 3,500.00p | 3,400.00p | 3,500.00p | 104 |
| 01/07/2010 | 3,610.00p | 3,610.00p | 3,300.00p | 3,450.00p | 337 |
| 30/06/2010 | 3,580.00p | 3,660.00p | 3,360.00p | 3,610.00p | 421 |
| 29/06/2010 | 3,700.00p | 3,700.00p | 3,560.00p | 3,580.00p | 66 |
| 28/06/2010 | 3,800.00p | 3,800.00p | 3,600.00p | 3,750.00p | 148 |
| 25/06/2010 | 4,000.00p | 4,000.00p | 3,800.00p | 3,800.00p | 290 |
| 24/06/2010 | 4,000.00p | 4,040.00p | 3,900.00p | 4,000.00p | 67 |
| 23/06/2010 | 4,100.00p | 4,160.00p | 3,900.00p | 4,000.00p | 950 |
| 22/06/2010 | 4,100.00p | 4,188.00p | 4,020.00p | 4,100.00p | 211 |
| 21/06/2010 | 3,900.00p | 4,170.00p | 3,874.00p | 4,100.00p | 772 |
| 18/06/2010 | 3,900.00p | 3,990.00p | 3,800.00p | 3,900.00p | 117 |
| 17/06/2010 | 3,850.00p | 3,970.00p | 3,730.00p | 3,900.00p | 210 |
| 16/06/2010 | 3,550.00p | 4,000.00p | 3,500.00p | 3,850.00p | 976 |
| 15/06/2010 | 3,550.00p | 3,595.00p | 3,500.00p | 3,550.00p | 120 |
| 14/06/2010 | 3,550.00p | 3,566.00p | 3,500.00p | 3,550.00p | 77 |
| 11/06/2010 | 3,550.00p | 3,595.00p | 3,500.00p | 3,550.00p | 410 |
| 10/06/2010 | 3,550.00p | 3,595.00p | 3,510.00p | 3,550.00p | 219 |
| 09/06/2010 | 3,450.00p | 3,600.00p | 3,330.00p | 3,550.00p | 732 |
| 08/06/2010 | 3,700.00p | 3,700.00p | 3,220.00p | 3,450.00p | 1732 |
| 07/06/2010 | 3,750.00p | 3,760.00p | 3,300.00p | 3,700.00p | 562 |
| 04/06/2010 | 4,000.00p | 4,050.00p | 3,500.00p | 3,750.00p | 691 |
| 03/06/2010 | 4,050.00p | 4,110.00p | 3,700.00p | 4,050.00p | 761 |
| 02/06/2010 | 4,050.00p | 4,086.00p | 3,900.00p | 4,050.00p | 391 |
| 01/06/2010 | 4,000.00p | 4,100.00p | 3,750.00p | 4,050.00p | 125 |
| 28/05/2010 | 3,750.00p | 4,000.00p | 3,676.00p | 4,000.00p | 441 |
| 27/05/2010 | 4,000.00p | 4,000.00p | 3,500.00p | 3,750.00p | 625 |
| 26/05/2010 | 4,000.00p | 4,000.00p | 3,520.00p | 4,000.00p | 61 |
| 25/05/2010 | 4,250.00p | 4,250.00p | 3,600.00p | 4,000.00p | 135 |
| 24/05/2010 | 4,750.00p | 4,750.00p | 4,000.00p | 4,250.00p | 862 |
| 21/05/2010 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 1082 |
| 20/05/2010 | 4,250.00p | 4,750.00p | 4,250.00p | 4,750.00p | 265 |
| 19/05/2010 | 4,250.00p | 4,500.00p | 4,200.00p | 4,250.00p | 608 |
| 18/05/2010 | 4,250.00p | 4,700.00p | 4,200.00p | 4,250.00p | 400 |
| 17/05/2010 | 4,250.00p | 4,500.00p | 4,000.00p | 4,250.00p | 376 |
| 14/05/2010 | 4,250.00p | 4,276.00p | 4,000.00p | 4,250.00p | 919 |
| 13/05/2010 | 4,250.00p | 4,280.00p | 4,110.00p | 4,250.00p | 180 |
| 12/05/2010 | 4,250.00p | 4,360.00p | 3,610.00p | 4,250.00p | 537 |
| 11/05/2010 | 4,500.00p | 4,500.00p | 4,000.00p | 4,250.00p | 393 |
| 10/05/2010 | 4,750.00p | 4,960.00p | 4,500.00p | 4,500.00p | 412 |
| 07/05/2010 | 4,760.00p | 4,760.00p | 4,000.00p | 4,500.00p | 79 |
| 06/05/2010 | 4,750.00p | 4,950.00p | 4,500.00p | 4,750.00p | 390 |
| 05/05/2010 | 5,250.00p | 5,250.00p | 4,550.00p | 4,750.00p | 226 |
| 04/05/2010 | 4,250.00p | 5,510.00p | 4,250.00p | 5,000.00p | 2063 |
| 30/04/2010 | 4,250.00p | 4,476.00p | 4,180.00p | 4,250.00p | 1069 |
| 29/04/2010 | 4,250.00p | 4,440.00p | 4,160.00p | 4,250.00p | 340 |
| 28/04/2010 | 4,250.00p | 4,476.00p | 4,000.00p | 4,250.00p | 182 |
| 27/04/2010 | 4,250.00p | 4,500.00p | 4,000.00p | 4,250.00p | 1937 |
| 26/04/2010 | 4,250.00p | 4,250.00p | 3,750.00p | 4,000.00p | 725 |
| 23/04/2010 | 4,500.00p | 4,500.00p | 3,500.00p | 4,250.00p | 727 |
| 22/04/2010 | 4,500.00p | 4,500.00p | 4,000.00p | 4,500.00p | 116 |
| 21/04/2010 | 4,750.00p | 4,750.00p | 4,000.00p | 4,500.00p | 559 |
| 20/04/2010 | 5,000.00p | 5,000.00p | 4,000.00p | 4,750.00p | 373 |
| 19/04/2010 | 5,000.00p | 5,000.00p | 4,400.00p | 5,000.00p | 316 |
| 16/04/2010 | 4,750.00p | 5,000.00p | 4,500.00p | 5,000.00p | 612 |
| 15/04/2010 | 4,750.00p | 4,750.00p | 4,740.00p | 4,750.00p | 44 |
| 14/04/2010 | 4,750.00p | 4,750.00p | 4,511.00p | 4,750.00p | 370 |
| 13/04/2010 | 4,750.00p | 5,000.00p | 4,376.00p | 4,750.00p | 676 |
| 12/04/2010 | 5,750.00p | 5,750.00p | 4,600.00p | 4,750.00p | 442 |
| 09/04/2010 | 4,750.00p | 6,000.00p | 4,605.00p | 5,750.00p | 2038 |
| 08/04/2010 | 4,250.00p | 5,000.00p | 4,035.00p | 4,750.00p | 786 |
| 07/04/2010 | 4,250.00p | 4,300.00p | 4,000.00p | 4,250.00p | 470 |
| 06/04/2010 | 4,250.00p | 4,500.00p | 4,000.00p | 4,250.00p | 792 |
| 01/04/2010 | 3,750.00p | 4,000.00p | 2,500.00p | 3,500.00p | 3717 |
| 31/03/2010 | 4,500.00p | 4,500.00p | 3,350.00p | 3,750.00p | 3144 |
| 30/03/2010 | 4,500.00p | 5,000.00p | 4,000.00p | 4,500.00p | 1831 |
| 29/03/2010 | 5,250.00p | 5,250.00p | 3,650.00p | 4,250.00p | 3645 |
| 26/03/2010 | 6,750.00p | 6,750.00p | 5,000.00p | 5,250.00p | 6178 |
| 25/03/2010 | 7,250.00p | 7,250.00p | 6,500.00p | 6,750.00p | 732 |
| 24/03/2010 | 7,250.00p | 7,700.00p | 6,500.00p | 7,250.00p | 2950 |
| 23/03/2010 | 7,250.00p | 7,250.00p | 6,500.00p | 7,250.00p | 215 |
| 22/03/2010 | 7,750.00p | 7,750.00p | 6,500.00p | 7,250.00p | 239 |
| 19/03/2010 | 7,750.00p | 7,750.00p | 7,426.00p | 7,750.00p | 528 |
| 18/03/2010 | 7,750.00p | 7,750.00p | 7,500.00p | 7,750.00p | 454 |
| 17/03/2010 | 7,750.00p | 7,876.00p | 7,500.00p | 7,750.00p | 181 |
| 16/03/2010 | 7,750.00p | 8,000.00p | 7,500.00p | 7,750.00p | 175 |
| 15/03/2010 | 8,250.00p | 8,340.00p | 7,500.00p | 7,750.00p | 658 |
| 12/03/2010 | 8,250.00p | 8,360.00p | 8,000.00p | 8,250.00p | 237 |
| 11/03/2010 | 7,750.00p | 8,580.00p | 7,620.00p | 8,250.00p | 575 |
| 10/03/2010 | 7,500.00p | 8,000.00p | 7,000.00p | 7,750.00p | 2114 |
| 09/03/2010 | 8,000.00p | 8,000.00p | 7,000.00p | 7,500.00p | 719 |
| 08/03/2010 | 8,250.00p | 8,250.00p | 7,000.00p | 8,000.00p | 564 |
| 05/03/2010 | 8,250.00p | 8,306.00p | 8,000.00p | 8,250.00p | 298 |
| 04/03/2010 | 8,750.00p | 9,000.00p | 8,000.00p | 8,250.00p | 556 |
| 03/03/2010 | 8,750.00p | 8,750.00p | 8,000.00p | 8,750.00p | 130 |
| 02/03/2010 | 8,750.00p | 8,750.00p | 8,000.00p | 8,750.00p | 724 |
| 01/03/2010 | 8,750.00p | 8,750.00p | 8,500.00p | 8,750.00p | 212 |
| 26/02/2010 | 8,750.00p | 9,000.00p | 8,452.00p | 8,750.00p | 469 |
| 25/02/2010 | 8,750.00p | 8,816.00p | 8,500.00p | 8,750.00p | 134 |
| 24/02/2010 | 8,750.00p | 8,826.00p | 8,500.00p | 8,750.00p | 990 |
| 23/02/2010 | 8,750.00p | 9,000.00p | 8,500.00p | 8,750.00p | 979 |
| 22/02/2010 | 8,750.00p | 9,000.00p | 8,500.00p | 8,750.00p | 1536 |
| 19/02/2010 | 8,250.00p | 8,975.00p | 8,200.00p | 8,750.00p | 706 |
| 18/02/2010 | 8,250.00p | 8,500.00p | 8,125.00p | 8,250.00p | 35 |
| 17/02/2010 | 8,250.00p | 8,500.00p | 8,100.00p | 8,250.00p | 80 |
| 16/02/2010 | 8,250.00p | 8,514.00p | 8,160.00p | 8,250.00p | 238 |
*Close Price adjusted for both dividends and splits