DigitalBox (DBOX) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/12/2009 12,000.00p 12,032.00p 11,600.00p 11,750.00p 185
02/12/2009 11,750.00p 12,100.00p 11,500.00p 12,000.00p 186
01/12/2009 12,500.00p 13,000.00p 11,500.00p 11,750.00p 757
30/11/2009 13,000.00p 13,000.00p 11,500.00p 12,500.00p 129
27/11/2009 12,750.00p 13,000.00p 11,500.00p 13,000.00p 551
26/11/2009 12,750.00p 12,750.00p 11,500.00p 12,750.00p 168
25/11/2009 13,000.00p 13,100.00p 12,000.00p 12,750.00p 114
24/11/2009 13,250.00p 13,250.00p 12,500.00p 13,000.00p 99
23/11/2009 13,000.00p 13,680.00p 12,000.00p 13,250.00p 240
20/11/2009 13,000.00p 13,050.00p 12,500.00p 13,000.00p 42
19/11/2009 13,500.00p 13,500.00p 12,500.00p 13,000.00p 223
18/11/2009 13,500.00p 13,800.00p 13,000.00p 13,500.00p 372
17/11/2009 13,500.00p 14,032.00p 13,150.00p 13,500.00p 189
16/11/2009 13,500.00p 14,000.00p 13,300.00p 13,500.00p 207
13/11/2009 12,500.00p 13,900.00p 12,500.00p 13,500.00p 210
12/11/2009 12,500.00p 12,850.00p 12,030.00p 12,500.00p 57
11/11/2009 13,250.00p 13,250.00p 12,046.00p 12,500.00p 267
10/11/2009 13,500.00p 13,500.00p 13,250.00p 13,250.00p 217
09/11/2009 13,500.00p 13,750.00p 12,500.00p 13,500.00p 390
06/11/2009 13,500.00p 13,600.00p 13,000.00p 13,500.00p 79
05/11/2009 13,250.00p 13,500.00p 13,040.00p 13,500.00p 137
04/11/2009 13,000.00p 13,366.00p 12,000.00p 13,250.00p 280
03/11/2009 13,500.00p 13,390.00p 12,000.00p 13,000.00p 319
02/11/2009 13,500.00p 13,648.00p 13,000.00p 13,500.00p 92
30/10/2009 13,500.00p 13,650.00p 13,000.00p 13,500.00p 93
29/10/2009 13,500.00p 13,500.00p 12,500.00p 13,500.00p 376
28/10/2009 14,250.00p 14,040.00p 13,000.00p 13,500.00p 723
27/10/2009 14,500.00p 14,930.00p 13,500.00p 14,250.00p 177
26/10/2009 14,500.00p 15,080.00p 14,000.00p 14,500.00p 141
23/10/2009 14,250.00p 14,820.00p 14,000.00p 14,500.00p 184
22/10/2009 14,750.00p 15,000.00p 13,500.00p 14,250.00p 131
21/10/2009 15,250.00p 15,200.00p 14,000.00p 14,750.00p 239
20/10/2009 15,750.00p 15,720.00p 14,200.00p 15,250.00p 341
19/10/2009 15,500.00p 16,500.00p 15,040.00p 15,750.00p 76
16/10/2009 15,000.00p 16,200.00p 14,830.00p 15,500.00p 672
15/10/2009 15,500.00p 15,420.00p 14,500.00p 15,000.00p 275
14/10/2009 15,250.00p 15,500.00p 15,250.00p 15,500.00p 273
13/10/2009 15,250.00p 15,890.00p 14,500.00p 15,250.00p 395
12/10/2009 15,750.00p 15,476.00p 14,500.00p 15,250.00p 596
09/10/2009 16,250.00p 15,750.00p 15,000.00p 15,500.00p 236
08/10/2009 16,000.00p 16,250.00p 15,250.00p 16,250.00p 400
07/10/2009 16,000.00p 16,250.00p 15,750.00p 16,000.00p 184
06/10/2009 16,000.00p 16,300.00p 14,520.00p 16,000.00p 563
05/10/2009 16,000.00p 16,500.00p 15,000.00p 16,000.00p 399
02/10/2009 16,250.00p 16,950.00p 15,000.00p 16,000.00p 472
01/10/2009 16,000.00p 17,000.00p 15,500.00p 16,750.00p 699
30/09/2009 16,750.00p 16,750.00p 15,750.00p 16,000.00p 488
29/09/2009 17,000.00p 17,500.00p 16,000.00p 16,750.00p 411
28/09/2009 16,500.00p 18,000.00p 15,578.00p 16,500.00p 1622
25/09/2009 16,750.00p 20,000.00p 16,800.00p 17,750.00p 9131
24/09/2009 16,250.00p 17,038.00p 16,360.00p 16,750.00p 1571
23/09/2009 16,250.00p 16,538.00p 16,250.00p 16,250.00p 2280
22/09/2009 16,000.00p 16,544.00p 16,000.00p 16,250.00p 2429
21/09/2009 16,000.00p 16,464.00p 15,500.00p 16,000.00p 1261

*Close Price adjusted for both dividends and splits