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 |
|---|---|---|---|---|---|
| 22/12/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 24276 |
| 21/12/2021 | 8.75p | 8.75p | 8.60p | 8.75p | 95000 |
| 20/12/2021 | 8.75p | 8.84p | 8.50p | 8.75p | 106625 |
| 17/12/2021 | 8.63p | 8.85p | 8.63p | 8.75p | 145037 |
| 16/12/2021 | 9.00p | 9.00p | 8.50p | 8.63p | 422911 |
| 15/12/2021 | 9.00p | 9.00p | 8.50p | 9.00p | 610 |
| 14/12/2021 | 9.00p | 9.24p | 8.78p | 9.00p | 110220 |
| 13/12/2021 | 9.00p | 9.24p | 8.75p | 9.00p | 123740 |
| 10/12/2021 | 9.25p | 9.25p | 8.75p | 9.00p | 183391 |
| 09/12/2021 | 9.00p | 9.30p | 9.00p | 9.25p | 211832 |
| 08/12/2021 | 8.75p | 9.40p | 8.75p | 9.00p | 561158 |
| 07/12/2021 | 9.00p | 9.00p | 8.62p | 8.75p | 62198 |
| 06/12/2021 | 9.00p | 9.00p | 8.70p | 9.00p | 183881 |
| 03/12/2021 | 9.25p | 9.25p | 8.55p | 9.00p | 534886 |
| 02/12/2021 | 7.40p | 12.00p | 7.40p | 9.25p | 4076176 |
| 01/12/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/11/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/11/2021 | 7.00p | 7.05p | 7.00p | 7.00p | 100000 |
| 26/11/2021 | 7.00p | 7.37p | 7.00p | 7.00p | 44000 |
| 25/11/2021 | 7.20p | 7.40p | 7.20p | 7.20p | 2781 |
| 24/11/2021 | 7.20p | 7.40p | 7.20p | 7.20p | 10121 |
| 23/11/2021 | 7.25p | 7.25p | 7.20p | 7.20p | 0 |
| 22/11/2021 | 7.20p | 7.40p | 7.20p | 7.20p | 21028 |
| 19/11/2021 | 7.20p | 7.38p | 7.20p | 7.20p | 27075 |
| 18/11/2021 | 6.93p | 7.38p | 6.90p | 7.33p | 149248 |
| 17/11/2021 | 6.93p | 6.93p | 6.90p | 6.93p | 21220 |
| 16/11/2021 | 6.93p | 6.93p | 6.93p | 6.93p | 0 |
| 15/11/2021 | 6.93p | 6.93p | 6.93p | 6.93p | 0 |
| 12/11/2021 | 6.93p | 7.20p | 6.93p | 6.93p | 14162 |
| 11/11/2021 | 6.93p | 7.18p | 6.86p | 6.93p | 173423 |
| 10/11/2021 | 6.93p | 7.10p | 6.60p | 6.93p | 64475 |
| 09/11/2021 | 6.98p | 7.10p | 6.73p | 6.93p | 157364 |
| 08/11/2021 | 6.98p | 6.98p | 6.73p | 6.98p | 62000 |
| 05/11/2021 | 6.98p | 6.98p | 6.94p | 6.98p | 71917 |
| 04/11/2021 | 6.85p | 6.99p | 6.74p | 6.98p | 113542 |
| 03/11/2021 | 6.85p | 6.85p | 6.72p | 6.85p | 6322 |
| 02/11/2021 | 6.80p | 6.93p | 6.72p | 6.85p | 96862 |
| 01/11/2021 | 6.85p | 7.00p | 6.62p | 6.80p | 616115 |
| 29/10/2021 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 28/10/2021 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 27/10/2021 | 6.90p | 6.90p | 6.60p | 6.85p | 239916 |
| 26/10/2021 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 25/10/2021 | 6.90p | 6.90p | 6.80p | 6.90p | 13159 |
| 22/10/2021 | 6.90p | 6.90p | 6.88p | 6.90p | 40000 |
| 21/10/2021 | 6.90p | 6.90p | 6.80p | 6.90p | 9029 |
| 20/10/2021 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 19/10/2021 | 7.00p | 7.00p | 6.80p | 6.90p | 28000 |
| 18/10/2021 | 7.00p | 7.00p | 6.80p | 7.00p | 55194 |
| 15/10/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/10/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 14143 |
| 13/10/2021 | 7.00p | 7.00p | 6.68p | 7.00p | 20000 |
| 12/10/2021 | 7.00p | 7.00p | 6.80p | 7.00p | 32131 |
| 11/10/2021 | 6.90p | 7.00p | 6.60p | 7.00p | 126833 |
| 08/10/2021 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 07/10/2021 | 7.10p | 7.10p | 6.90p | 6.90p | 62059 |
| 06/10/2021 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 05/10/2021 | 7.10p | 7.10p | 6.88p | 7.10p | 250939 |
| 04/10/2021 | 7.25p | 7.25p | 7.00p | 7.10p | 85406 |
| 01/10/2021 | 7.25p | 7.25p | 7.00p | 7.25p | 102327 |
| 30/09/2021 | 7.25p | 7.28p | 7.06p | 7.25p | 201076 |
| 29/09/2021 | 7.25p | 7.30p | 7.06p | 7.25p | 220221 |
| 28/09/2021 | 7.25p | 7.70p | 7.00p | 7.25p | 945392 |
| 27/09/2021 | 5.75p | 6.90p | 5.75p | 6.70p | 294579 |
| 24/09/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/09/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/09/2021 | 5.70p | 5.90p | 5.70p | 5.75p | 77500 |
| 21/09/2021 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 20/09/2021 | 5.70p | 5.80p | 5.70p | 5.70p | 23000 |
| 17/09/2021 | 5.70p | 5.80p | 5.70p | 5.70p | 431 |
| 16/09/2021 | 5.70p | 5.80p | 5.70p | 5.70p | 8535 |
| 15/09/2021 | 5.70p | 5.86p | 5.50p | 5.70p | 43078 |
| 14/09/2021 | 5.65p | 5.77p | 5.65p | 5.70p | 7000 |
| 13/09/2021 | 5.75p | 5.75p | 5.50p | 5.65p | 49418 |
| 10/09/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/09/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/09/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/09/2021 | 5.65p | 5.99p | 5.65p | 5.75p | 43950 |
| 06/09/2021 | 5.65p | 5.65p | 5.45p | 5.65p | 12059 |
| 03/09/2021 | 5.50p | 5.80p | 5.32p | 5.65p | 150561 |
| 02/09/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/09/2021 | 5.50p | 5.70p | 5.44p | 5.50p | 63464 |
| 31/08/2021 | 5.35p | 5.50p | 5.35p | 5.50p | 108072 |
| 27/08/2021 | 5.25p | 5.50p | 5.25p | 5.35p | 142536 |
| 26/08/2021 | 5.25p | 5.28p | 5.09p | 5.25p | 122221 |
| 25/08/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/08/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/08/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/08/2021 | 5.25p | 5.25p | 5.19p | 5.25p | 100000 |
| 19/08/2021 | 5.25p | 5.25p | 5.19p | 5.25p | 10000 |
| 18/08/2021 | 5.25p | 5.50p | 5.25p | 5.25p | 100 |
| 17/08/2021 | 5.35p | 5.35p | 5.05p | 5.25p | 47928 |
| 16/08/2021 | 5.35p | 5.35p | 5.05p | 5.35p | 48945 |
| 13/08/2021 | 5.45p | 5.45p | 5.20p | 5.35p | 25218 |
| 12/08/2021 | 5.50p | 5.50p | 5.45p | 5.45p | 18181 |
| 11/08/2021 | 5.50p | 5.50p | 5.33p | 5.50p | 37085 |
| 10/08/2021 | 5.55p | 5.55p | 5.33p | 5.50p | 186230 |
| 09/08/2021 | 5.60p | 5.60p | 5.50p | 5.55p | 10000 |
| 06/08/2021 | 5.60p | 5.60p | 5.50p | 5.60p | 10000 |
| 05/08/2021 | 5.60p | 5.60p | 5.50p | 5.60p | 22303 |
| 04/08/2021 | 5.60p | 5.60p | 5.50p | 5.60p | 749 |
| 03/08/2021 | 5.60p | 5.70p | 5.58p | 5.60p | 39254 |
| 02/08/2021 | 5.75p | 5.75p | 5.35p | 5.60p | 173803 |
| 30/07/2021 | 5.75p | 5.75p | 5.70p | 5.75p | 28610 |
| 29/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/07/2021 | 5.75p | 5.80p | 5.75p | 5.75p | 4615 |
| 26/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/07/2021 | 5.75p | 5.80p | 5.75p | 5.75p | 4528 |
| 19/07/2021 | 5.75p | 5.94p | 5.50p | 5.75p | 126041 |
| 16/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/07/2021 | 5.75p | 5.80p | 5.75p | 5.75p | 1754 |
| 14/07/2021 | 5.75p | 5.80p | 5.75p | 5.75p | 3174 |
| 13/07/2021 | 5.75p | 5.80p | 5.75p | 5.75p | 17413 |
| 12/07/2021 | 5.75p | 5.95p | 5.75p | 5.75p | 30000 |
| 09/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/07/2021 | 5.63p | 5.95p | 5.63p | 5.75p | 51000 |
| 07/07/2021 | 5.63p | 5.63p | 5.55p | 5.63p | 4865 |
| 06/07/2021 | 5.63p | 5.85p | 5.63p | 5.63p | 75000 |
| 05/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 02/07/2021 | 5.63p | 5.85p | 5.63p | 5.63p | 7000 |
| 01/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 30/06/2021 | 5.63p | 5.63p | 5.54p | 5.63p | 8526 |
| 29/06/2021 | 5.63p | 5.85p | 5.54p | 5.63p | 58606 |
| 28/06/2021 | 5.63p | 5.63p | 5.54p | 5.63p | 17920 |
| 25/06/2021 | 5.63p | 5.63p | 5.54p | 5.63p | 2000 |
| 24/06/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 23/06/2021 | 5.63p | 5.85p | 5.51p | 5.63p | 122564 |
| 22/06/2021 | 5.53p | 5.89p | 5.25p | 5.63p | 390099 |
| 21/06/2021 | 5.53p | 5.73p | 5.40p | 5.53p | 149084 |
| 18/06/2021 | 5.53p | 5.67p | 5.53p | 5.53p | 8812 |
| 17/06/2021 | 5.53p | 5.63p | 5.35p | 5.53p | 128877 |
| 16/06/2021 | 5.53p | 5.63p | 5.25p | 5.53p | 1789460 |
| 15/06/2021 | 5.53p | 5.53p | 5.53p | 5.53p | 0 |
| 14/06/2021 | 5.53p | 5.53p | 5.39p | 5.53p | 25 |
| 11/06/2021 | 5.65p | 5.73p | 5.06p | 5.53p | 8422875 |
| 10/06/2021 | 5.65p | 5.70p | 5.56p | 5.65p | 3883 |
| 09/06/2021 | 5.65p | 5.70p | 5.65p | 5.65p | 37721 |
| 08/06/2021 | 5.75p | 5.75p | 5.50p | 5.65p | 26462 |
| 07/06/2021 | 5.75p | 5.82p | 5.53p | 5.75p | 153854 |
| 04/06/2021 | 5.75p | 5.85p | 5.75p | 5.75p | 201852 |
| 03/06/2021 | 5.85p | 5.85p | 5.50p | 5.75p | 201852 |
| 02/06/2021 | 5.85p | 5.85p | 5.66p | 5.85p | 21500 |
| 01/06/2021 | 5.85p | 5.98p | 5.65p | 5.85p | 48510 |
| 28/05/2021 | 5.85p | 5.95p | 5.60p | 5.85p | 54227 |
| 27/05/2021 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 26/05/2021 | 5.85p | 5.95p | 5.60p | 5.85p | 21061 |
| 25/05/2021 | 5.85p | 5.85p | 5.68p | 5.85p | 12500 |
| 24/05/2021 | 5.80p | 6.00p | 5.80p | 5.85p | 74300 |
| 21/05/2021 | 5.85p | 5.85p | 5.65p | 5.80p | 26885 |
| 20/05/2021 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 19/05/2021 | 5.85p | 5.88p | 5.85p | 5.85p | 16936 |
| 18/05/2021 | 5.85p | 5.89p | 5.68p | 5.85p | 155593 |
| 17/05/2021 | 5.85p | 5.90p | 5.63p | 5.85p | 221004 |
| 14/05/2021 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 13/05/2021 | 5.85p | 5.85p | 5.70p | 5.85p | 25877 |
| 12/05/2021 | 5.93p | 5.95p | 5.75p | 5.85p | 58446 |
| 11/05/2021 | 5.93p | 5.93p | 5.93p | 5.93p | 0 |
| 10/05/2021 | 6.05p | 6.05p | 5.93p | 5.93p | 385623 |
| 07/05/2021 | 6.05p | 6.06p | 6.02p | 6.05p | 18412 |
| 06/05/2021 | 6.05p | 6.05p | 6.02p | 6.05p | 22663 |
| 05/05/2021 | 6.10p | 6.10p | 6.01p | 6.05p | 74456 |
| 04/05/2021 | 6.40p | 6.40p | 6.00p | 6.05p | 754821 |
| 30/04/2021 | 6.55p | 6.55p | 6.30p | 6.40p | 143128 |
| 29/04/2021 | 6.60p | 6.72p | 6.30p | 6.55p | 15930 |
| 28/04/2021 | 6.70p | 6.80p | 6.50p | 6.60p | 252199 |
| 27/04/2021 | 6.90p | 6.90p | 6.60p | 6.70p | 578936 |
| 26/04/2021 | 6.70p | 7.01p | 6.70p | 6.90p | 486340 |
| 23/04/2021 | 6.70p | 6.94p | 6.50p | 6.70p | 457164 |
| 22/04/2021 | 6.80p | 7.00p | 6.60p | 6.80p | 316967 |
| 21/04/2021 | 6.75p | 6.95p | 6.63p | 6.80p | 43854 |
| 20/04/2021 | 6.80p | 7.00p | 6.60p | 6.75p | 103201 |
| 19/04/2021 | 6.85p | 7.00p | 6.50p | 6.80p | 335823 |
| 16/04/2021 | 6.80p | 7.00p | 6.66p | 6.85p | 141203 |
| 15/04/2021 | 6.53p | 6.99p | 6.35p | 6.80p | 583841 |
| 14/04/2021 | 6.50p | 6.53p | 6.30p | 6.53p | 5000 |
| 13/04/2021 | 6.48p | 6.69p | 6.48p | 6.48p | 102000 |
| 12/04/2021 | 6.48p | 6.63p | 6.20p | 6.48p | 120760 |
| 09/04/2021 | 6.48p | 6.64p | 6.20p | 6.48p | 32306 |
| 08/04/2021 | 6.25p | 6.66p | 6.25p | 6.48p | 191477 |
| 07/04/2021 | 6.75p | 6.75p | 6.15p | 6.15p | 696960 |
| 06/04/2021 | 6.85p | 6.95p | 6.57p | 6.75p | 227689 |
| 01/04/2021 | 6.85p | 6.85p | 6.69p | 6.85p | 64551 |
| 31/03/2021 | 6.85p | 7.10p | 6.71p | 6.85p | 70296 |
| 30/03/2021 | 6.48p | 7.00p | 6.22p | 6.85p | 403216 |
| 29/03/2021 | 6.53p | 6.53p | 6.41p | 6.48p | 44875 |
| 26/03/2021 | 6.38p | 6.75p | 6.20p | 6.53p | 248932 |
| 25/03/2021 | 6.38p | 6.59p | 6.38p | 6.38p | 15000 |
| 24/03/2021 | 6.38p | 6.48p | 6.22p | 6.38p | 55231 |
| 23/03/2021 | 6.38p | 6.48p | 6.38p | 6.38p | 15339 |
| 22/03/2021 | 6.38p | 6.66p | 6.38p | 6.38p | 152807 |
| 19/03/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 18/03/2021 | 6.38p | 6.49p | 6.05p | 6.38p | 160609 |
| 17/03/2021 | 6.38p | 6.49p | 6.20p | 6.38p | 75407 |
| 16/03/2021 | 6.38p | 6.49p | 6.38p | 6.38p | 89423 |
| 15/03/2021 | 6.38p | 6.39p | 6.00p | 6.38p | 97399 |
| 12/03/2021 | 6.38p | 6.47p | 6.00p | 6.38p | 58509 |
| 11/03/2021 | 6.38p | 6.40p | 6.00p | 6.38p | 1125 |
*Close Price adjusted for both dividends and splits