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 |
|---|---|---|---|---|---|
| 10/03/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 09/03/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 08/03/2021 | 6.38p | 6.38p | 6.00p | 6.38p | 5000 |
| 05/03/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 04/03/2021 | 6.38p | 6.38p | 6.11p | 6.38p | 10000 |
| 03/03/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 02/03/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 01/03/2021 | 6.38p | 6.49p | 6.00p | 6.38p | 107341 |
| 26/02/2021 | 6.38p | 6.48p | 6.38p | 6.38p | 80000 |
| 25/02/2021 | 6.15p | 6.50p | 6.00p | 6.38p | 154738 |
| 24/02/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/02/2021 | 6.00p | 6.13p | 5.70p | 6.00p | 12850 |
| 22/02/2021 | 6.00p | 6.20p | 5.73p | 6.00p | 16512 |
| 19/02/2021 | 6.00p | 6.00p | 5.73p | 6.00p | 875 |
| 18/02/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/02/2021 | 5.85p | 6.00p | 5.80p | 6.00p | 45084 |
| 16/02/2021 | 6.20p | 6.20p | 5.85p | 5.85p | 62750 |
| 15/02/2021 | 6.20p | 6.20p | 6.00p | 6.20p | 92419 |
| 12/02/2021 | 6.20p | 6.20p | 6.02p | 6.20p | 43986 |
| 11/02/2021 | 6.20p | 6.20p | 6.00p | 6.20p | 27726 |
| 10/02/2021 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 09/02/2021 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 08/02/2021 | 6.20p | 6.20p | 6.00p | 6.20p | 14799 |
| 05/02/2021 | 6.20p | 6.40p | 6.00p | 6.20p | 300942 |
| 04/02/2021 | 6.20p | 6.20p | 6.00p | 6.20p | 209000 |
| 03/02/2021 | 6.20p | 6.20p | 6.17p | 6.20p | 3585 |
| 02/02/2021 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 01/02/2021 | 6.40p | 6.40p | 6.00p | 6.20p | 23967 |
| 29/01/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 15000 |
| 28/01/2021 | 6.40p | 6.40p | 6.00p | 6.40p | 14683 |
| 27/01/2021 | 6.40p | 6.60p | 6.11p | 6.40p | 34079 |
| 26/01/2021 | 6.40p | 6.79p | 6.00p | 6.40p | 284424 |
| 25/01/2021 | 6.40p | 6.75p | 6.00p | 6.40p | 131566 |
| 22/01/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 21/01/2021 | 6.50p | 6.50p | 6.40p | 6.40p | 0 |
| 20/01/2021 | 6.55p | 7.00p | 6.11p | 6.50p | 24374 |
| 19/01/2021 | 6.50p | 6.55p | 6.10p | 6.55p | 5436 |
| 18/01/2021 | 6.55p | 6.55p | 6.10p | 6.55p | 2500 |
| 15/01/2021 | 6.55p | 6.55p | 6.19p | 6.55p | 5192 |
| 14/01/2021 | 6.20p | 6.55p | 6.20p | 6.55p | 24120 |
| 13/01/2021 | 6.20p | 6.39p | 6.20p | 6.20p | 132396 |
| 12/01/2021 | 6.20p | 6.30p | 6.20p | 6.20p | 17500 |
| 11/01/2021 | 6.20p | 6.35p | 6.10p | 6.20p | 91757 |
| 08/01/2021 | 6.20p | 6.36p | 6.20p | 6.20p | 24000 |
| 07/01/2021 | 6.20p | 6.20p | 6.13p | 6.20p | 7750 |
| 06/01/2021 | 6.20p | 6.20p | 6.04p | 6.20p | 74572 |
| 05/01/2021 | 6.25p | 6.25p | 6.16p | 6.20p | 34380 |
| 04/01/2021 | 6.35p | 6.40p | 6.15p | 6.25p | 81711 |
| 31/12/2020 | 6.25p | 6.50p | 6.25p | 6.35p | 83676 |
| 30/12/2020 | 5.60p | 6.50p | 5.60p | 6.25p | 403889 |
| 24/12/2020 | 5.60p | 5.90p | 5.28p | 5.60p | 34894 |
| 23/12/2020 | 5.60p | 5.90p | 5.60p | 5.60p | 20000 |
| 22/12/2020 | 5.60p | 5.90p | 5.60p | 5.60p | 5000 |
| 21/12/2020 | 5.60p | 5.92p | 5.28p | 5.60p | 1125 |
| 18/12/2020 | 5.60p | 5.80p | 5.26p | 5.60p | 115515 |
| 17/12/2020 | 5.60p | 6.00p | 5.40p | 5.60p | 17791 |
| 16/12/2020 | 5.60p | 6.00p | 5.60p | 5.60p | 83200 |
| 15/12/2020 | 5.60p | 5.80p | 5.40p | 5.60p | 12004 |
| 14/12/2020 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 11/12/2020 | 5.65p | 5.65p | 5.36p | 5.60p | 72000 |
| 10/12/2020 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 09/12/2020 | 5.65p | 5.90p | 5.40p | 5.65p | 84000 |
| 08/12/2020 | 5.65p | 5.90p | 5.65p | 5.65p | 10166 |
| 07/12/2020 | 5.30p | 5.65p | 5.30p | 5.65p | 189909 |
| 04/12/2020 | 5.55p | 5.55p | 5.10p | 5.30p | 172250 |
| 03/12/2020 | 5.40p | 6.00p | 5.00p | 5.55p | 561136 |
| 02/12/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 5000 |
| 01/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/11/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 15375 |
| 27/11/2020 | 7.30p | 7.30p | 6.60p | 6.75p | 333083 |
| 26/11/2020 | 7.35p | 7.35p | 7.05p | 7.30p | 3500 |
| 25/11/2020 | 7.35p | 7.50p | 7.00p | 7.35p | 70393 |
| 24/11/2020 | 7.35p | 7.35p | 7.00p | 7.35p | 58627 |
| 23/11/2020 | 7.35p | 7.35p | 7.15p | 7.35p | 77834 |
| 20/11/2020 | 7.25p | 7.70p | 7.18p | 7.35p | 145418 |
| 19/11/2020 | 7.25p | 7.50p | 7.03p | 7.25p | 189418 |
| 18/11/2020 | 6.88p | 7.50p | 6.80p | 7.25p | 216371 |
| 17/11/2020 | 6.75p | 7.25p | 6.75p | 6.88p | 62581 |
| 16/11/2020 | 6.75p | 6.95p | 6.75p | 6.75p | 17653 |
| 13/11/2020 | 5.75p | 7.50p | 5.75p | 6.75p | 559263 |
| 12/11/2020 | 5.75p | 5.90p | 5.73p | 5.75p | 21159 |
| 10/11/2020 | 5.75p | 6.00p | 4.90p | 5.75p | 8467326 |
| 09/11/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 164121 |
| 06/11/2020 | 5.75p | 5.94p | 5.75p | 5.75p | 100000 |
| 05/11/2020 | 5.88p | 5.88p | 5.35p | 5.75p | 71811 |
| 04/11/2020 | 5.88p | 5.88p | 5.75p | 5.88p | 11000 |
| 03/11/2020 | 5.88p | 5.88p | 5.75p | 5.88p | 5363 |
| 02/11/2020 | 5.88p | 5.88p | 5.75p | 5.88p | 2750 |
| 30/10/2020 | 5.75p | 5.90p | 5.50p | 5.88p | 250750 |
| 29/10/2020 | 5.75p | 5.75p | 5.65p | 5.75p | 2026 |
| 28/10/2020 | 5.75p | 5.75p | 5.68p | 5.75p | 40000 |
| 27/10/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 2750 |
| 26/10/2020 | 6.10p | 6.10p | 5.40p | 5.75p | 109245 |
| 23/10/2020 | 6.10p | 6.10p | 5.71p | 6.10p | 17634 |
| 22/10/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 21/10/2020 | 6.10p | 6.10p | 5.90p | 6.10p | 20000 |
| 20/10/2020 | 6.10p | 6.10p | 5.71p | 6.10p | 11000 |
| 19/10/2020 | 5.85p | 6.10p | 5.85p | 6.10p | 100000 |
| 16/10/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 15/10/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 14/10/2020 | 6.15p | 6.15p | 5.80p | 5.85p | 213107 |
| 13/10/2020 | 6.20p | 6.20p | 5.80p | 6.15p | 100000 |
| 12/10/2020 | 6.25p | 6.38p | 6.13p | 6.20p | 130642 |
| 09/10/2020 | 6.25p | 6.33p | 6.00p | 6.25p | 24596 |
| 08/10/2020 | 6.25p | 6.40p | 6.00p | 6.25p | 52832 |
| 07/10/2020 | 6.75p | 6.85p | 6.00p | 6.25p | 356978 |
| 06/10/2020 | 5.95p | 7.00p | 5.62p | 6.75p | 398387 |
| 05/10/2020 | 5.40p | 6.00p | 5.40p | 5.95p | 366379 |
| 02/10/2020 | 5.40p | 5.65p | 5.40p | 5.40p | 38759 |
| 01/10/2020 | 5.15p | 5.90p | 5.15p | 5.50p | 622167 |
| 30/09/2020 | 5.00p | 5.20p | 5.00p | 5.00p | 1436 |
| 29/09/2020 | 5.00p | 5.10p | 5.00p | 5.00p | 33090 |
| 28/09/2020 | 5.00p | 5.10p | 5.00p | 5.00p | 13872 |
| 25/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/09/2020 | 5.00p | 5.10p | 4.85p | 5.00p | 3350 |
| 22/09/2020 | 5.00p | 5.10p | 4.85p | 5.00p | 16777 |
| 21/09/2020 | 5.00p | 5.10p | 4.80p | 5.00p | 5514 |
| 18/09/2020 | 5.05p | 5.10p | 5.00p | 5.00p | 63607 |
| 17/09/2020 | 5.25p | 5.25p | 4.80p | 5.05p | 22033 |
| 16/09/2020 | 5.38p | 5.38p | 5.01p | 5.25p | 5189 |
| 15/09/2020 | 5.48p | 5.48p | 5.01p | 5.38p | 127635 |
| 14/09/2020 | 5.60p | 5.60p | 5.20p | 5.48p | 79685 |
| 11/09/2020 | 5.80p | 5.80p | 5.20p | 5.60p | 27019 |
| 10/09/2020 | 5.80p | 5.90p | 5.50p | 5.80p | 5901 |
| 09/09/2020 | 5.90p | 5.99p | 5.50p | 5.80p | 172635 |
| 08/09/2020 | 5.90p | 6.20p | 5.60p | 5.90p | 137131 |
| 07/09/2020 | 5.35p | 5.93p | 5.35p | 5.68p | 123969 |
| 04/09/2020 | 5.45p | 5.45p | 5.20p | 5.35p | 30000 |
| 03/09/2020 | 5.35p | 5.70p | 5.20p | 5.45p | 61359 |
| 02/09/2020 | 4.75p | 5.60p | 4.50p | 5.35p | 409854 |
| 01/09/2020 | 4.75p | 4.90p | 4.75p | 4.75p | 77092 |
| 28/08/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/08/2020 | 4.75p | 4.90p | 4.75p | 4.75p | 18041 |
| 26/08/2020 | 4.75p | 5.00p | 4.50p | 4.75p | 4008 |
| 25/08/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/08/2020 | 4.75p | 4.90p | 4.75p | 4.75p | 1989 |
| 21/08/2020 | 5.05p | 5.15p | 4.53p | 4.75p | 481704 |
| 20/08/2020 | 4.95p | 5.30p | 4.95p | 5.05p | 100000 |
| 19/08/2020 | 4.95p | 5.15p | 4.67p | 4.95p | 38582 |
| 18/08/2020 | 4.91p | 5.11p | 4.91p | 4.95p | 48929 |
| 17/08/2020 | 4.86p | 5.00p | 4.86p | 4.91p | 13850 |
| 14/08/2020 | 4.86p | 5.20p | 4.86p | 4.86p | 674 |
| 13/08/2020 | 5.15p | 5.15p | 4.60p | 4.86p | 82250 |
| 12/08/2020 | 5.20p | 5.20p | 4.90p | 5.15p | 28625 |
| 11/08/2020 | 5.25p | 5.25p | 4.77p | 5.20p | 145266 |
| 10/08/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/08/2020 | 5.25p | 5.25p | 5.03p | 5.25p | 55000 |
| 06/08/2020 | 5.25p | 5.30p | 5.03p | 5.25p | 60001 |
| 05/08/2020 | 5.50p | 5.50p | 5.03p | 5.25p | 18695 |
| 04/08/2020 | 5.50p | 5.50p | 5.05p | 5.50p | 307 |
| 03/08/2020 | 5.50p | 5.90p | 5.35p | 5.50p | 23568 |
| 31/07/2020 | 5.40p | 5.75p | 5.32p | 5.50p | 110159 |
| 29/07/2020 | 5.40p | 5.55p | 5.25p | 5.53p | 18334 |
| 28/07/2020 | 6.10p | 6.10p | 5.30p | 5.40p | 118187 |
| 27/07/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/07/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/07/2020 | 5.85p | 5.88p | 5.57p | 5.75p | 16804 |
| 22/07/2020 | 5.85p | 5.88p | 5.57p | 5.85p | 1300 |
| 21/07/2020 | 5.85p | 5.88p | 5.85p | 5.85p | 15000 |
| 20/07/2020 | 5.85p | 5.88p | 5.57p | 5.85p | 9503 |
| 17/07/2020 | 5.85p | 5.85p | 5.57p | 5.85p | 7195 |
| 16/07/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 15/07/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 14/07/2020 | 5.85p | 6.00p | 5.60p | 5.85p | 129118 |
| 13/07/2020 | 5.85p | 5.85p | 5.60p | 5.85p | 1000 |
| 10/07/2020 | 5.85p | 5.89p | 5.85p | 5.85p | 8368 |
| 09/07/2020 | 5.85p | 5.89p | 5.85p | 5.85p | 6695 |
| 08/07/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 07/07/2020 | 5.85p | 5.89p | 5.85p | 5.85p | 84758 |
| 06/07/2020 | 5.85p | 5.89p | 5.60p | 5.85p | 792 |
| 03/07/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 02/07/2020 | 5.85p | 5.85p | 5.50p | 5.85p | 65303 |
| 01/07/2020 | 5.85p | 5.85p | 5.80p | 5.85p | 13500 |
| 30/06/2020 | 5.85p | 5.90p | 5.85p | 5.85p | 20000 |
| 29/06/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 26/06/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 25/06/2020 | 5.85p | 5.85p | 5.80p | 5.85p | 1502 |
| 24/06/2020 | 5.85p | 5.85p | 5.80p | 5.85p | 1181 |
| 23/06/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 22/06/2020 | 5.85p | 5.90p | 5.85p | 5.85p | 822 |
| 19/06/2020 | 6.05p | 6.08p | 5.85p | 5.85p | 6672 |
| 18/06/2020 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 17/06/2020 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 16/06/2020 | 6.05p | 6.05p | 5.90p | 6.05p | 47500 |
| 15/06/2020 | 6.05p | 6.05p | 5.90p | 6.05p | 102093 |
| 11/06/2020 | 5.75p | 6.20p | 5.75p | 6.05p | 134312 |
| 10/06/2020 | 5.75p | 5.78p | 5.75p | 5.75p | 8155 |
| 09/06/2020 | 5.60p | 5.75p | 5.60p | 5.75p | 0 |
| 08/06/2020 | 5.50p | 5.80p | 5.50p | 5.60p | 90000 |
| 05/06/2020 | 5.50p | 5.51p | 5.50p | 5.50p | 20 |
| 04/06/2020 | 5.60p | 5.60p | 5.20p | 5.50p | 40000 |
| 03/06/2020 | 5.85p | 5.85p | 5.50p | 5.60p | 80000 |
| 02/06/2020 | 5.75p | 5.85p | 5.75p | 5.85p | 5500 |
| 01/06/2020 | 5.75p | 5.85p | 5.50p | 5.75p | 302802 |
| 29/05/2020 | 5.75p | 5.88p | 4.75p | 5.75p | 649060 |
| 28/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/05/2020 | 5.75p | 5.88p | 5.50p | 5.75p | 33363 |
| 25/05/2020 | 5.75p | 5.85p | 5.75p | 5.75p | 9239 |
*Close Price adjusted for both dividends and splits