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 |
|---|---|---|---|---|---|
| 15/08/2019 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
| 14/08/2019 | 6.75p | 6.75p | 6.50p | 6.65p | 11000 |
| 13/08/2019 | 6.45p | 6.75p | 6.45p | 6.75p | 71454 |
| 12/08/2019 | 6.25p | 6.65p | 6.25p | 6.45p | 117500 |
| 09/08/2019 | 6.75p | 6.90p | 6.00p | 6.25p | 129870 |
| 08/08/2019 | 6.75p | 8.40p | 6.50p | 6.75p | 943193 |
| 07/08/2019 | 6.48p | 7.00p | 5.50p | 6.75p | 930879 |
| 06/08/2019 | 6.48p | 6.48p | 6.48p | 6.48p | 0 |
| 05/08/2019 | 6.48p | 6.48p | 6.48p | 6.48p | 0 |
| 02/08/2019 | 6.48p | 6.48p | 6.48p | 6.48p | 0 |
| 01/08/2019 | 6.48p | 6.65p | 6.25p | 6.48p | 132601 |
| 31/07/2019 | 6.38p | 6.39p | 6.25p | 6.38p | 3500 |
| 30/07/2019 | 6.25p | 6.39p | 6.25p | 6.38p | 8824 |
| 29/07/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 26/07/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 25/07/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/07/2019 | 6.13p | 6.25p | 5.75p | 6.25p | 133238 |
| 23/07/2019 | 6.50p | 6.50p | 5.55p | 6.13p | 98127 |
| 22/07/2019 | 6.63p | 6.63p | 6.00p | 6.50p | 41755 |
| 19/07/2019 | 6.63p | 6.80p | 6.25p | 6.63p | 63234 |
| 18/07/2019 | 6.88p | 6.90p | 6.25p | 6.63p | 59928 |
| 17/07/2019 | 6.88p | 6.88p | 6.50p | 6.88p | 10250 |
| 16/07/2019 | 6.88p | 7.20p | 6.50p | 6.88p | 13000 |
| 15/07/2019 | 6.88p | 7.20p | 6.50p | 6.88p | 36750 |
| 12/07/2019 | 6.88p | 7.25p | 6.75p | 6.88p | 117013 |
| 11/07/2019 | 6.88p | 6.88p | 6.50p | 6.88p | 2375 |
| 10/07/2019 | 6.88p | 6.88p | 6.50p | 6.88p | 1375 |
| 09/07/2019 | 7.00p | 7.00p | 6.50p | 6.75p | 36493 |
| 08/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/07/2019 | 7.00p | 7.15p | 6.75p | 7.00p | 132558 |
| 04/07/2019 | 7.13p | 7.15p | 6.75p | 7.00p | 18588 |
| 03/07/2019 | 7.00p | 7.15p | 7.00p | 7.13p | 33110 |
| 02/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 23000 |
| 01/07/2019 | 6.75p | 7.25p | 6.75p | 7.00p | 115743 |
| 28/06/2019 | 6.75p | 6.84p | 6.75p | 6.75p | 2923 |
| 27/06/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/06/2019 | 7.00p | 7.20p | 6.50p | 6.75p | 114167 |
| 25/06/2019 | 7.13p | 7.13p | 7.00p | 7.00p | 10745 |
| 24/06/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 21/06/2019 | 7.38p | 7.38p | 6.50p | 7.13p | 104264 |
| 20/06/2019 | 7.38p | 7.38p | 7.00p | 7.38p | 357 |
| 19/06/2019 | 7.50p | 7.50p | 7.00p | 7.38p | 12125 |
| 18/06/2019 | 7.63p | 7.63p | 7.48p | 7.50p | 0 |
| 17/06/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/06/2019 | 7.75p | 7.75p | 7.05p | 7.63p | 30000 |
| 13/06/2019 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 12/06/2019 | 8.00p | 8.00p | 7.50p | 7.88p | 15250 |
| 11/06/2019 | 8.00p | 8.00p | 7.50p | 8.00p | 2250 |
| 10/06/2019 | 8.00p | 8.00p | 7.93p | 8.00p | 76295 |
| 07/06/2019 | 8.00p | 8.00p | 7.50p | 8.00p | 6987 |
| 06/06/2019 | 7.75p | 8.00p | 7.75p | 8.00p | 20000 |
| 05/06/2019 | 8.00p | 8.00p | 7.50p | 7.75p | 25250 |
| 04/06/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/06/2019 | 7.75p | 8.00p | 7.50p | 8.00p | 133718 |
| 31/05/2019 | 8.00p | 8.00p | 7.50p | 7.75p | 62555 |
| 30/05/2019 | 7.63p | 8.00p | 7.63p | 8.00p | 27531 |
| 29/05/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 28/05/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/05/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 23/05/2019 | 7.63p | 7.63p | 7.50p | 7.63p | 6750 |
| 22/05/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 21/05/2019 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/05/2019 | 7.88p | 7.88p | 7.63p | 7.63p | 3000 |
| 17/05/2019 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 16/05/2019 | 7.88p | 7.88p | 7.75p | 7.88p | 10364 |
| 15/05/2019 | 8.13p | 8.13p | 7.30p | 7.88p | 102843 |
| 14/05/2019 | 8.38p | 8.38p | 7.50p | 8.13p | 360681 |
| 13/05/2019 | 8.38p | 8.38p | 8.05p | 8.38p | 5130 |
| 10/05/2019 | 9.00p | 9.00p | 8.05p | 8.38p | 148947 |
| 09/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 5000 |
| 08/05/2019 | 9.00p | 9.08p | 8.75p | 9.00p | 23013 |
| 07/05/2019 | 8.50p | 9.00p | 8.50p | 9.00p | 124110 |
| 03/05/2019 | 9.20p | 9.20p | 8.42p | 8.50p | 145300 |
| 02/05/2019 | 9.20p | 9.20p | 9.00p | 9.20p | 21559 |
| 01/05/2019 | 9.65p | 9.70p | 9.00p | 9.20p | 581074 |
| 30/04/2019 | 9.63p | 10.90p | 9.25p | 9.65p | 817912 |
| 29/04/2019 | 8.75p | 9.90p | 8.55p | 9.63p | 2117072 |
| 26/04/2019 | 6.63p | 9.25p | 6.63p | 8.75p | 916804 |
| 25/04/2019 | 6.00p | 6.75p | 6.00p | 6.63p | 90254 |
| 24/04/2019 | 6.00p | 6.14p | 5.80p | 6.00p | 59625 |
| 23/04/2019 | 6.13p | 6.13p | 5.80p | 6.00p | 24998 |
| 18/04/2019 | 6.25p | 6.25p | 6.01p | 6.13p | 7000 |
| 17/04/2019 | 6.75p | 6.75p | 6.00p | 6.25p | 71500 |
| 16/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 15125 |
| 15/04/2019 | 7.25p | 7.25p | 6.50p | 6.75p | 126658 |
| 12/04/2019 | 7.00p | 7.50p | 7.00p | 7.25p | 271494 |
| 11/04/2019 | 7.50p | 8.00p | 7.00p | 7.00p | 107563 |
| 10/04/2019 | 6.88p | 6.96p | 6.78p | 6.88p | 40144 |
| 09/04/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 10000 |
| 08/04/2019 | 6.75p | 6.95p | 6.51p | 6.88p | 100682 |
| 05/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 144372 |
| 04/04/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 250 |
| 03/04/2019 | 7.38p | 7.38p | 6.00p | 6.75p | 45000 |
| 02/04/2019 | 7.38p | 7.38p | 7.25p | 7.38p | 10625 |
| 01/04/2019 | 7.75p | 7.75p | 7.00p | 7.38p | 17257 |
| 29/03/2019 | 7.88p | 7.88p | 7.40p | 7.75p | 13682 |
| 28/03/2019 | 8.13p | 8.13p | 7.50p | 7.88p | 94946 |
| 27/03/2019 | 8.13p | 8.13p | 8.00p | 8.13p | 2100 |
| 26/03/2019 | 8.63p | 8.63p | 8.00p | 8.13p | 9875 |
| 25/03/2019 | 8.63p | 8.63p | 8.00p | 8.63p | 10848 |
| 22/03/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 20000 |
| 21/03/2019 | 8.63p | 8.63p | 8.25p | 8.63p | 68125 |
| 20/03/2019 | 8.75p | 8.75p | 8.26p | 8.63p | 6000 |
| 19/03/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 21215 |
| 18/03/2019 | 8.75p | 9.00p | 8.50p | 8.75p | 95993 |
| 15/03/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 2 |
| 14/03/2019 | 8.88p | 8.88p | 8.50p | 8.75p | 48348 |
| 13/03/2019 | 8.88p | 9.25p | 8.55p | 8.88p | 175965 |
| 12/03/2019 | 9.13p | 9.25p | 8.88p | 8.88p | 178885 |
| 11/03/2019 | 9.75p | 9.75p | 9.00p | 9.13p | 190855 |
| 08/03/2019 | 9.25p | 9.75p | 9.25p | 9.75p | 158390 |
| 07/03/2019 | 9.00p | 9.50p | 8.75p | 9.25p | 130069 |
| 06/03/2019 | 9.50p | 9.50p | 8.00p | 9.00p | 542126 |
| 05/03/2019 | 9.50p | 9.80p | 9.00p | 9.50p | 65765 |
| 04/03/2019 | 10.50p | 10.50p | 8.56p | 9.50p | 427515 |
| 01/03/2019 | 13.00p | 13.00p | 9.00p | 10.50p | 263594 |
| 28/02/2019 | 15.00p | 15.00p | 12.20p | 13.00p | 724786 |
| 27/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/02/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 31/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/01/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 31/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 31/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
*Close Price adjusted for both dividends and splits