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 |
|---|---|---|---|---|---|
| 22/05/2020 | 5.75p | 5.85p | 5.75p | 5.75p | 9239 |
| 21/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/05/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 43771 |
| 18/05/2020 | 5.85p | 5.85p | 5.75p | 5.75p | 62500 |
| 15/05/2020 | 6.25p | 6.25p | 5.50p | 5.85p | 243900 |
| 14/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 13/05/2020 | 6.25p | 6.43p | 6.25p | 6.25p | 3813 |
| 12/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 11/05/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 30000 |
| 08/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/05/2020 | 6.25p | 6.50p | 6.25p | 6.25p | 50000 |
| 05/05/2020 | 6.25p | 6.55p | 6.25p | 6.25p | 14817 |
| 04/05/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 500 |
| 01/05/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 18274 |
| 30/04/2020 | 6.25p | 6.55p | 6.25p | 6.25p | 10595 |
| 29/04/2020 | 6.00p | 6.50p | 6.00p | 6.25p | 1645964 |
| 28/04/2020 | 5.75p | 6.50p | 5.75p | 6.00p | 69655 |
| 27/04/2020 | 5.75p | 6.00p | 5.75p | 5.75p | 133234 |
| 24/04/2020 | 5.75p | 5.75p | 5.57p | 5.75p | 26250 |
| 23/04/2020 | 5.75p | 5.90p | 5.55p | 5.75p | 81643 |
| 22/04/2020 | 6.13p | 6.13p | 5.50p | 5.75p | 170843 |
| 21/04/2020 | 6.13p | 6.20p | 5.85p | 6.13p | 42750 |
| 20/04/2020 | 6.75p | 6.75p | 5.75p | 6.13p | 161761 |
| 17/04/2020 | 6.75p | 7.00p | 6.50p | 6.75p | 129200 |
| 16/04/2020 | 7.08p | 7.08p | 6.50p | 6.75p | 32546 |
| 15/04/2020 | 7.03p | 7.20p | 6.60p | 7.08p | 40000 |
| 14/04/2020 | 7.20p | 7.20p | 7.00p | 7.03p | 66089 |
| 13/04/2020 | 6.95p | 7.30p | 6.95p | 7.20p | 120650 |
| 10/04/2020 | 6.95p | 7.30p | 6.95p | 7.20p | 120650 |
| 09/04/2020 | 6.95p | 7.30p | 6.95p | 7.20p | 120650 |
| 08/04/2020 | 7.05p | 7.05p | 6.81p | 6.95p | 12671 |
| 07/04/2020 | 6.63p | 7.05p | 6.25p | 7.05p | 58500 |
| 06/04/2020 | 6.38p | 6.90p | 6.25p | 6.63p | 147597 |
| 03/04/2020 | 5.88p | 6.90p | 5.88p | 6.63p | 157786 |
| 02/04/2020 | 5.50p | 6.00p | 5.25p | 5.88p | 847232 |
| 01/04/2020 | 5.50p | 5.67p | 5.00p | 5.50p | 218573 |
| 31/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/03/2020 | 5.50p | 5.67p | 5.50p | 5.50p | 101000 |
| 27/03/2020 | 5.50p | 5.70p | 5.00p | 5.50p | 92689 |
| 26/03/2020 | 5.50p | 5.75p | 5.50p | 5.50p | 50000 |
| 25/03/2020 | 5.75p | 5.75p | 5.00p | 5.50p | 61188 |
| 24/03/2020 | 6.25p | 6.50p | 5.75p | 5.75p | 10615 |
| 23/03/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/03/2020 | 6.25p | 6.25p | 5.50p | 6.25p | 7000 |
| 19/03/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 577 |
| 18/03/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/03/2020 | 6.50p | 6.50p | 6.00p | 6.25p | 3500 |
| 16/03/2020 | 6.50p | 6.50p | 5.50p | 6.50p | 22296 |
| 13/03/2020 | 7.00p | 7.15p | 6.50p | 6.75p | 40021 |
| 12/03/2020 | 7.00p | 7.00p | 6.55p | 7.00p | 7475 |
| 11/03/2020 | 6.88p | 7.15p | 6.25p | 7.00p | 89880 |
| 10/03/2020 | 7.00p | 7.00p | 6.50p | 6.88p | 127409 |
| 09/03/2020 | 7.00p | 7.00p | 6.50p | 7.00p | 4000 |
| 06/03/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/03/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/03/2020 | 6.75p | 7.35p | 6.50p | 7.00p | 67944 |
| 03/03/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/03/2020 | 7.25p | 7.25p | 6.55p | 6.75p | 45700 |
| 28/02/2020 | 7.25p | 7.70p | 7.25p | 7.25p | 5097 |
| 27/02/2020 | 7.25p | 7.75p | 7.25p | 7.25p | 65024 |
| 26/02/2020 | 7.00p | 7.45p | 6.85p | 7.25p | 76551 |
| 25/02/2020 | 7.00p | 7.45p | 7.00p | 7.00p | 23954 |
| 24/02/2020 | 7.48p | 7.50p | 6.50p | 7.00p | 1677096 |
| 21/02/2020 | 6.50p | 7.75p | 6.50p | 7.48p | 972004 |
| 20/02/2020 | 6.50p | 7.00p | 6.50p | 6.50p | 21392 |
| 19/02/2020 | 6.50p | 6.75p | 6.50p | 6.50p | 68586 |
| 18/02/2020 | 6.50p | 6.50p | 6.18p | 6.50p | 1725 |
| 17/02/2020 | 6.50p | 6.75p | 6.18p | 6.50p | 97914 |
| 14/02/2020 | 6.50p | 7.00p | 6.50p | 6.50p | 35767 |
| 13/02/2020 | 6.75p | 6.75p | 6.15p | 6.50p | 56544 |
| 12/02/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 1645357 |
| 11/02/2020 | 6.75p | 6.95p | 6.50p | 6.75p | 33532 |
| 10/02/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 44608 |
| 07/02/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 30375 |
| 06/02/2020 | 7.00p | 7.00p | 6.50p | 6.75p | 56000 |
| 05/02/2020 | 7.25p | 7.25p | 7.00p | 7.00p | 83132 |
| 04/02/2020 | 7.50p | 7.50p | 7.10p | 7.25p | 59987 |
| 03/02/2020 | 7.50p | 8.00p | 7.30p | 7.50p | 39000 |
| 31/01/2020 | 7.75p | 7.75p | 7.50p | 7.50p | 22344 |
| 30/01/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/01/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/01/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 2525 |
| 27/01/2020 | 8.25p | 8.25p | 7.50p | 7.75p | 64029 |
| 24/01/2020 | 8.25p | 8.66p | 8.25p | 8.25p | 577 |
| 23/01/2020 | 8.25p | 8.48p | 8.25p | 8.25p | 14799 |
| 22/01/2020 | 8.75p | 8.90p | 8.00p | 8.38p | 62669 |
| 21/01/2020 | 8.75p | 8.99p | 8.30p | 8.75p | 109606 |
| 20/01/2020 | 7.75p | 8.84p | 7.63p | 8.75p | 248486 |
| 17/01/2020 | 7.75p | 8.05p | 6.50p | 8.05p | 652208 |
| 16/01/2020 | 7.38p | 9.00p | 7.38p | 7.75p | 469616 |
| 15/01/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 3050 |
| 14/01/2020 | 6.63p | 6.75p | 6.50p | 6.63p | 95875 |
| 13/01/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 10/01/2020 | 6.63p | 6.75p | 6.63p | 6.63p | 25025 |
| 09/01/2020 | 6.75p | 6.75p | 6.35p | 6.63p | 130339 |
| 08/01/2020 | 6.38p | 6.90p | 6.30p | 6.75p | 272764 |
| 07/01/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 06/01/2020 | 6.38p | 6.68p | 6.38p | 6.38p | 869 |
| 03/01/2020 | 6.63p | 6.63p | 6.00p | 6.38p | 20750 |
| 02/01/2020 | 6.63p | 6.95p | 6.25p | 6.63p | 11120 |
| 01/01/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 31/12/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 30/12/2019 | 6.63p | 6.63p | 6.25p | 6.63p | 125 |
| 27/12/2019 | 6.25p | 6.75p | 6.25p | 6.63p | 68750 |
| 26/12/2019 | 6.25p | 6.50p | 6.00p | 6.25p | 22588 |
| 25/12/2019 | 6.25p | 6.50p | 6.00p | 6.25p | 22588 |
| 24/12/2019 | 6.25p | 6.50p | 6.00p | 6.25p | 22588 |
| 23/12/2019 | 5.88p | 6.50p | 5.88p | 6.25p | 136766 |
| 20/12/2019 | 5.88p | 5.88p | 5.70p | 5.88p | 20750 |
| 19/12/2019 | 5.75p | 6.00p | 5.50p | 5.88p | 27000 |
| 18/12/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 30817 |
| 17/12/2019 | 5.75p | 5.75p | 5.56p | 5.75p | 6944 |
| 16/12/2019 | 5.75p | 5.94p | 5.56p | 5.75p | 50500 |
| 13/12/2019 | 6.13p | 6.13p | 5.50p | 5.75p | 97939 |
| 12/12/2019 | 6.25p | 6.50p | 5.75p | 6.00p | 361060 |
| 11/12/2019 | 5.15p | 8.50p | 5.15p | 6.25p | 992539 |
| 10/12/2019 | 4.88p | 5.45p | 4.88p | 5.15p | 211074 |
| 09/12/2019 | 4.88p | 5.00p | 4.88p | 4.88p | 63340 |
| 06/12/2019 | 5.00p | 5.00p | 4.50p | 4.88p | 17500 |
| 05/12/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/12/2019 | 5.03p | 5.03p | 4.75p | 5.00p | 34423 |
| 03/12/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 02/12/2019 | 5.03p | 5.03p | 4.75p | 5.03p | 8000 |
| 29/11/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 28/11/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 27/11/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 26/11/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 25/11/2019 | 5.03p | 5.03p | 4.75p | 5.03p | 759678 |
| 22/11/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 21/11/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 20/11/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 19/11/2019 | 5.03p | 5.25p | 5.03p | 5.03p | 16000 |
| 18/11/2019 | 5.25p | 5.25p | 5.00p | 5.03p | 45000 |
| 15/11/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 7250 |
| 14/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/11/2019 | 5.38p | 5.38p | 5.00p | 5.25p | 61954 |
| 11/11/2019 | 5.50p | 5.50p | 5.25p | 5.38p | 70000 |
| 08/11/2019 | 5.50p | 5.50p | 5.30p | 5.50p | 458 |
| 07/11/2019 | 5.50p | 5.50p | 5.30p | 5.50p | 5000 |
| 06/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/10/2019 | 5.50p | 5.50p | 5.30p | 5.50p | 8375 |
| 29/10/2019 | 5.50p | 5.65p | 5.30p | 5.50p | 32621 |
| 28/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/10/2019 | 5.63p | 5.63p | 5.50p | 5.50p | 39953 |
| 24/10/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 9187 |
| 23/10/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 3875 |
| 22/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 21/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 18/10/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 13732 |
| 17/10/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 27369 |
| 16/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 15/10/2019 | 5.50p | 5.65p | 5.50p | 5.63p | 44026 |
| 14/10/2019 | 5.75p | 5.75p | 5.45p | 5.50p | 13000 |
| 11/10/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/10/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/10/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/10/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/10/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/10/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 03/10/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 02/10/2019 | 5.88p | 5.88p | 5.50p | 5.75p | 25250 |
| 01/10/2019 | 5.88p | 5.88p | 5.50p | 5.88p | 4 |
| 30/09/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 27/09/2019 | 5.88p | 6.10p | 5.88p | 5.88p | 10000 |
| 26/09/2019 | 6.13p | 6.20p | 5.75p | 5.88p | 21411 |
| 25/09/2019 | 6.25p | 6.25p | 5.75p | 6.13p | 55432 |
| 24/09/2019 | 6.13p | 6.25p | 6.13p | 6.25p | 1612 |
| 23/09/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 20/09/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 19/09/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 18/09/2019 | 6.25p | 6.25p | 5.75p | 6.13p | 7625 |
| 17/09/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 16/09/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 550 |
| 13/09/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/09/2019 | 6.75p | 6.75p | 6.00p | 6.25p | 71944 |
| 11/09/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 750 |
| 10/09/2019 | 7.25p | 7.25p | 6.50p | 6.75p | 68250 |
| 09/09/2019 | 7.25p | 7.39p | 7.25p | 7.25p | 6560 |
| 06/09/2019 | 7.63p | 7.63p | 7.03p | 7.25p | 58960 |
| 05/09/2019 | 7.00p | 7.63p | 7.00p | 7.63p | 99840 |
| 04/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/09/2019 | 6.88p | 7.40p | 6.58p | 7.00p | 99116 |
| 02/09/2019 | 7.13p | 7.50p | 6.75p | 6.88p | 46944 |
| 30/08/2019 | 6.00p | 7.25p | 5.75p | 7.13p | 451332 |
| 29/08/2019 | 6.13p | 6.13p | 6.00p | 6.00p | 6208 |
| 28/08/2019 | 6.13p | 6.25p | 6.13p | 6.13p | 100 |
| 27/08/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 23/08/2019 | 6.38p | 6.38p | 5.70p | 6.13p | 93700 |
| 22/08/2019 | 6.38p | 6.44p | 6.27p | 6.38p | 9722 |
| 21/08/2019 | 6.58p | 6.58p | 6.05p | 6.38p | 80744 |
| 20/08/2019 | 6.20p | 6.95p | 6.20p | 6.58p | 185183 |
| 19/08/2019 | 6.38p | 6.38p | 5.75p | 6.20p | 82447 |
| 16/08/2019 | 6.65p | 6.65p | 6.00p | 6.38p | 49670 |
*Close Price adjusted for both dividends and splits