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 |
|---|---|---|---|---|---|
| 02/08/2023 | 6.50p | 6.90p | 6.10p | 6.50p | 41605 |
| 01/08/2023 | 6.50p | 6.50p | 6.43p | 6.50p | 36690 |
| 31/07/2023 | 6.50p | 6.50p | 6.10p | 6.50p | 1455 |
| 28/07/2023 | 6.50p | 6.71p | 6.50p | 6.50p | 0 |
| 27/07/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 74400 |
| 26/07/2023 | 6.50p | 6.71p | 6.50p | 6.50p | 0 |
| 25/07/2023 | 6.50p | 6.50p | 6.15p | 6.50p | 500 |
| 24/07/2023 | 6.50p | 6.71p | 6.50p | 6.50p | 0 |
| 21/07/2023 | 6.50p | 6.79p | 6.35p | 6.50p | 45000 |
| 20/07/2023 | 6.50p | 6.79p | 6.50p | 6.50p | 20000 |
| 19/07/2023 | 6.50p | 6.50p | 6.13p | 6.50p | 125 |
| 18/07/2023 | 6.38p | 6.59p | 6.13p | 6.50p | 30260 |
| 17/07/2023 | 6.38p | 6.59p | 6.13p | 6.38p | 316291 |
| 14/07/2023 | 6.38p | 6.60p | 6.38p | 6.38p | 65000 |
| 13/07/2023 | 6.50p | 6.50p | 6.05p | 6.38p | 90012 |
| 12/07/2023 | 6.50p | 6.58p | 6.50p | 6.50p | 0 |
| 11/07/2023 | 6.50p | 6.70p | 6.50p | 6.50p | 10000 |
| 10/07/2023 | 6.50p | 6.58p | 6.50p | 6.50p | 0 |
| 07/07/2023 | 6.50p | 6.58p | 6.50p | 6.50p | 0 |
| 06/07/2023 | 6.50p | 6.58p | 6.50p | 6.50p | 0 |
| 05/07/2023 | 6.50p | 6.73p | 6.32p | 6.50p | 30000 |
| 04/07/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/07/2023 | 6.88p | 6.88p | 6.50p | 6.50p | 12244 |
| 30/06/2023 | 6.88p | 6.90p | 6.88p | 6.88p | 200000 |
| 29/06/2023 | 6.88p | 6.90p | 6.88p | 6.88p | 72 |
| 28/06/2023 | 6.88p | 6.94p | 6.88p | 6.88p | 0 |
| 27/06/2023 | 6.88p | 6.94p | 6.88p | 6.88p | 0 |
| 26/06/2023 | 6.25p | 6.94p | 6.00p | 6.88p | 503227 |
| 23/06/2023 | 6.25p | 6.39p | 6.20p | 6.25p | 325041 |
| 22/06/2023 | 6.13p | 6.25p | 6.00p | 6.25p | 650000 |
| 21/06/2023 | 6.13p | 6.13p | 6.00p | 6.13p | 260 |
| 20/06/2023 | 6.13p | 6.13p | 6.08p | 6.13p | 0 |
| 19/06/2023 | 6.13p | 6.13p | 6.00p | 6.13p | 43547 |
| 16/06/2023 | 6.13p | 6.13p | 6.00p | 6.13p | 23161 |
| 15/06/2023 | 6.13p | 6.13p | 6.00p | 6.13p | 13 |
| 14/06/2023 | 6.38p | 6.38p | 6.00p | 6.13p | 18191 |
| 13/06/2023 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 12/06/2023 | 6.38p | 6.47p | 6.00p | 6.38p | 67510 |
| 09/06/2023 | 6.38p | 6.38p | 6.33p | 6.38p | 0 |
| 08/06/2023 | 6.38p | 6.43p | 6.38p | 6.38p | 43206 |
| 07/06/2023 | 6.38p | 6.38p | 6.25p | 6.38p | 3506 |
| 06/06/2023 | 6.38p | 6.47p | 6.30p | 6.38p | 200000 |
| 05/06/2023 | 6.50p | 6.50p | 6.33p | 6.38p | 0 |
| 02/06/2023 | 6.63p | 6.63p | 6.25p | 6.50p | 38325 |
| 01/06/2023 | 6.63p | 6.63p | 6.58p | 6.63p | 0 |
| 31/05/2023 | 6.88p | 6.88p | 6.50p | 6.63p | 220766 |
| 30/05/2023 | 6.88p | 6.88p | 6.75p | 6.88p | 20000 |
| 26/05/2023 | 6.88p | 6.92p | 6.88p | 6.88p | 0 |
| 25/05/2023 | 6.88p | 7.00p | 6.88p | 6.88p | 32357 |
| 24/05/2023 | 7.25p | 7.25p | 6.80p | 6.88p | 199357 |
| 23/05/2023 | 7.25p | 7.40p | 7.00p | 7.25p | 620000 |
| 22/05/2023 | 7.63p | 7.63p | 7.25p | 7.25p | 28034 |
| 19/05/2023 | 7.75p | 7.75p | 7.50p | 7.63p | 262673 |
| 18/05/2023 | 7.75p | 7.75p | 7.75p | 7.75p | 10000 |
| 17/05/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 95000 |
| 16/05/2023 | 8.13p | 8.13p | 7.00p | 7.75p | 252961 |
| 15/05/2023 | 8.13p | 8.20p | 8.13p | 8.13p | 13 |
| 12/05/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 50000 |
| 11/05/2023 | 8.13p | 8.13p | 7.59p | 8.13p | 24722 |
| 10/05/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 09/05/2023 | 8.13p | 8.13p | 7.75p | 8.13p | 95000 |
| 05/05/2023 | 8.13p | 8.13p | 7.77p | 8.13p | 11642 |
| 04/05/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 03/05/2023 | 8.13p | 8.13p | 7.77p | 8.13p | 12383 |
| 02/05/2023 | 8.13p | 8.40p | 7.77p | 8.13p | 27199 |
| 28/04/2023 | 8.13p | 8.40p | 7.81p | 8.13p | 6052 |
| 27/04/2023 | 8.13p | 8.13p | 7.77p | 8.13p | 6376 |
| 26/04/2023 | 8.13p | 8.13p | 7.77p | 8.13p | 1879 |
| 25/04/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 6100 |
| 24/04/2023 | 8.13p | 8.55p | 8.00p | 8.13p | 4499 |
| 21/04/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 20/04/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 19/04/2023 | 8.13p | 8.13p | 7.77p | 8.13p | 46 |
| 18/04/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 17/04/2023 | 8.13p | 8.13p | 7.75p | 8.13p | 150000 |
| 14/04/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 13/04/2023 | 8.13p | 8.13p | 7.77p | 8.13p | 384 |
| 12/04/2023 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/04/2023 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 06/04/2023 | 7.88p | 8.13p | 7.75p | 8.13p | 231131 |
| 05/04/2023 | 8.13p | 8.13p | 7.75p | 7.88p | 93623 |
| 04/04/2023 | 8.13p | 8.13p | 7.81p | 8.13p | 102500 |
| 03/04/2023 | 7.88p | 8.13p | 7.81p | 8.13p | 10003 |
| 31/03/2023 | 7.63p | 8.00p | 7.63p | 7.88p | 367600 |
| 30/03/2023 | 7.63p | 7.63p | 7.58p | 7.63p | 0 |
| 29/03/2023 | 7.63p | 7.70p | 7.51p | 7.63p | 300000 |
| 28/03/2023 | 7.75p | 7.75p | 7.50p | 7.63p | 230117 |
| 27/03/2023 | 7.75p | 7.75p | 7.75p | 7.75p | 25000 |
| 24/03/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 3926 |
| 23/03/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 10000 |
| 22/03/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 45326 |
| 21/03/2023 | 7.75p | 7.88p | 7.75p | 7.75p | 75000 |
| 20/03/2023 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 17/03/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 55 |
| 16/03/2023 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 15/03/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 1000 |
| 14/03/2023 | 7.75p | 7.98p | 7.56p | 7.75p | 2975 |
| 13/03/2023 | 7.75p | 7.88p | 7.75p | 7.75p | 12831 |
| 10/03/2023 | 8.00p | 8.00p | 7.50p | 7.75p | 55424 |
| 09/03/2023 | 8.00p | 8.00p | 7.62p | 8.00p | 5750 |
| 08/03/2023 | 8.00p | 8.09p | 8.00p | 8.00p | 3665 |
| 07/03/2023 | 8.00p | 8.00p | 7.56p | 8.00p | 3969 |
| 06/03/2023 | 8.00p | 8.24p | 7.56p | 8.00p | 56367 |
| 03/03/2023 | 8.00p | 8.00p | 7.56p | 8.00p | 65000 |
| 02/03/2023 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 01/03/2023 | 8.00p | 8.00p | 7.56p | 8.00p | 10059 |
| 28/02/2023 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 27/02/2023 | 8.00p | 8.00p | 7.50p | 8.00p | 88533 |
| 24/02/2023 | 8.00p | 8.00p | 7.55p | 8.00p | 8000 |
| 23/02/2023 | 8.00p | 8.20p | 7.75p | 8.00p | 50958 |
| 22/02/2023 | 7.75p | 8.25p | 7.75p | 8.00p | 165536 |
| 21/02/2023 | 8.00p | 8.00p | 7.55p | 7.75p | 110976 |
| 20/02/2023 | 8.00p | 8.12p | 7.75p | 8.00p | 61864 |
| 17/02/2023 | 8.00p | 8.13p | 7.80p | 8.00p | 73821 |
| 16/02/2023 | 8.00p | 8.15p | 7.78p | 8.00p | 107250 |
| 15/02/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/02/2023 | 8.00p | 8.15p | 7.78p | 8.00p | 13747 |
| 13/02/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/02/2023 | 8.00p | 8.15p | 8.00p | 8.00p | 1000 |
| 09/02/2023 | 8.00p | 8.00p | 7.60p | 8.00p | 39012 |
| 08/02/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/02/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/02/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/02/2023 | 8.00p | 8.00p | 7.78p | 8.00p | 10000 |
| 02/02/2023 | 8.00p | 8.00p | 7.78p | 8.00p | 3750 |
| 01/02/2023 | 8.13p | 8.13p | 7.77p | 8.00p | 113195 |
| 31/01/2023 | 8.13p | 8.13p | 7.88p | 8.13p | 1500 |
| 30/01/2023 | 8.13p | 8.43p | 7.78p | 8.13p | 83746 |
| 27/01/2023 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 26/01/2023 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 25/01/2023 | 8.13p | 8.43p | 8.13p | 8.13p | 1424 |
| 24/01/2023 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 23/01/2023 | 8.13p | 8.40p | 7.96p | 8.13p | 60389 |
| 20/01/2023 | 8.13p | 8.43p | 8.13p | 8.13p | 9406 |
| 19/01/2023 | 8.13p | 8.43p | 7.96p | 8.13p | 17125 |
| 18/01/2023 | 8.13p | 8.13p | 7.96p | 8.13p | 1457 |
| 17/01/2023 | 8.00p | 8.45p | 8.00p | 8.13p | 212283 |
| 16/01/2023 | 7.50p | 8.40p | 7.50p | 8.00p | 163014 |
| 13/01/2023 | 7.50p | 8.00p | 7.19p | 7.50p | 348455 |
| 12/01/2023 | 8.75p | 8.85p | 7.16p | 7.50p | 1080269 |
| 11/01/2023 | 8.75p | 8.75p | 8.59p | 8.75p | 3267 |
| 10/01/2023 | 8.75p | 8.75p | 8.59p | 8.75p | 17309 |
| 09/01/2023 | 8.75p | 8.99p | 8.53p | 8.75p | 59132 |
| 06/01/2023 | 8.75p | 8.89p | 8.63p | 8.75p | 44668 |
| 05/01/2023 | 8.75p | 8.75p | 8.63p | 8.75p | 7000 |
| 04/01/2023 | 8.75p | 8.89p | 8.63p | 8.75p | 11633 |
| 03/01/2023 | 8.50p | 8.90p | 8.50p | 8.75p | 15511 |
| 30/12/2022 | 8.25p | 8.90p | 8.25p | 8.50p | 15350 |
| 29/12/2022 | 8.25p | 8.50p | 8.25p | 8.25p | 14217 |
| 28/12/2022 | 8.25p | 8.50p | 8.25p | 8.25p | 22760 |
| 23/12/2022 | 8.25p | 8.43p | 8.13p | 8.25p | 130000 |
| 22/12/2022 | 8.75p | 8.75p | 8.00p | 8.25p | 92985 |
| 21/12/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 5750 |
| 20/12/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 19219 |
| 19/12/2022 | 8.75p | 8.75p | 8.52p | 8.75p | 51044 |
| 16/12/2022 | 8.75p | 8.75p | 8.63p | 8.75p | 60 |
| 15/12/2022 | 8.75p | 8.75p | 8.63p | 8.75p | 556 |
| 14/12/2022 | 8.75p | 8.75p | 8.59p | 8.75p | 32345 |
| 13/12/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 53686 |
| 12/12/2022 | 9.00p | 9.17p | 8.50p | 9.00p | 128303 |
| 09/12/2022 | 9.25p | 9.25p | 8.50p | 9.00p | 86388 |
| 08/12/2022 | 9.25p | 9.25p | 8.68p | 9.25p | 125 |
| 07/12/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 5409 |
| 06/12/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 05/12/2022 | 9.25p | 9.25p | 9.18p | 9.25p | 47502 |
| 02/12/2022 | 9.25p | 9.29p | 8.51p | 9.25p | 74016 |
| 01/12/2022 | 8.75p | 9.34p | 8.65p | 9.25p | 323315 |
| 30/11/2022 | 8.75p | 8.83p | 8.75p | 8.75p | 0 |
| 29/11/2022 | 8.75p | 8.77p | 8.50p | 8.75p | 8189 |
| 28/11/2022 | 8.75p | 8.83p | 8.75p | 8.75p | 0 |
| 25/11/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 13760 |
| 24/11/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 11209 |
| 23/11/2022 | 8.75p | 8.83p | 8.75p | 8.75p | 0 |
| 22/11/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 625 |
| 21/11/2022 | 8.75p | 8.83p | 8.75p | 8.75p | 0 |
| 18/11/2022 | 8.75p | 8.83p | 8.75p | 8.75p | 0 |
| 17/11/2022 | 8.75p | 8.80p | 8.60p | 8.75p | 24079 |
| 16/11/2022 | 9.50p | 9.50p | 8.50p | 8.75p | 173533 |
| 15/11/2022 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 14/11/2022 | 9.50p | 9.50p | 9.06p | 9.50p | 57000 |
| 11/11/2022 | 9.50p | 9.50p | 9.06p | 9.50p | 52294 |
| 10/11/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 66755 |
| 09/11/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 08/11/2022 | 9.25p | 9.25p | 9.10p | 9.25p | 10000 |
| 07/11/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 04/11/2022 | 9.25p | 9.25p | 9.11p | 9.25p | 100000 |
| 03/11/2022 | 9.25p | 9.25p | 9.03p | 9.25p | 110864 |
| 02/11/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 01/11/2022 | 9.25p | 9.25p | 9.20p | 9.25p | 95543 |
| 31/10/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 28/10/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 27/10/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 26/10/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 25/10/2022 | 9.25p | 9.50p | 9.20p | 9.25p | 334368 |
| 24/10/2022 | 9.25p | 9.25p | 8.80p | 9.25p | 56693 |
| 21/10/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 4100 |
| 20/10/2022 | 9.50p | 9.50p | 9.05p | 9.25p | 30060 |
| 19/10/2022 | 9.50p | 9.50p | 9.06p | 9.50p | 81946 |
| 18/10/2022 | 9.50p | 9.83p | 9.50p | 9.50p | 0 |
| 17/10/2022 | 9.50p | 9.50p | 9.06p | 9.50p | 15000 |
*Close Price adjusted for both dividends and splits