Boxhill Technologies (BOX) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Boxhill Technologies

Date Open High Low Close* Volume
01/04/2011 0.78p 0.78p 0.55p 0.78p 100000
31/03/2011 0.75p 0.78p 0.55p 0.78p 0
30/03/2011 0.78p 0.78p 0.55p 0.78p 0
29/03/2011 0.78p 0.78p 0.55p 0.78p 5000
28/03/2011 0.80p 0.80p 0.60p 0.78p 100000
25/03/2011 0.80p 0.80p 0.67p 0.75p 229856
24/03/2011 0.78p 1.00p 0.70p 0.80p 0
23/03/2011 0.75p 1.00p 0.73p 0.78p 1757623
22/03/2011 0.75p 0.75p 0.63p 0.75p 483000
21/03/2011 0.63p 0.75p 0.63p 0.75p 300000
18/03/2011 0.63p 0.63p 0.57p 0.63p 1555
17/03/2011 0.75p 0.75p 0.55p 0.63p 550000
16/03/2011 0.75p 0.75p 0.65p 0.75p 20208
15/03/2011 0.80p 0.80p 0.60p 0.75p 1159944
14/03/2011 0.80p 0.80p 0.65p 0.80p 0
11/03/2011 0.80p 0.80p 0.65p 0.80p 1000
10/03/2011 0.80p 0.85p 0.80p 0.80p 69229
09/03/2011 0.80p 0.83p 0.80p 0.80p 94707
08/03/2011 0.80p 0.85p 0.63p 0.80p 338598
07/03/2011 0.80p 0.85p 0.80p 0.80p 8604
04/03/2011 0.75p 0.80p 0.56p 0.80p 396036
03/03/2011 0.75p 0.75p 0.56p 0.75p 131315
02/03/2011 0.75p 0.89p 0.56p 0.75p 0
01/03/2011 0.75p 0.89p 0.56p 0.75p 28412
28/02/2011 0.75p 0.75p 0.56p 0.75p 100000
25/02/2011 0.75p 0.75p 0.55p 0.75p 0
24/02/2011 0.75p 0.75p 0.55p 0.75p 0
23/02/2011 0.75p 0.75p 0.55p 0.75p 55000
22/02/2011 0.70p 0.75p 0.55p 0.75p 10300
21/02/2011 0.70p 0.84p 0.70p 0.70p 181145
18/02/2011 0.80p 0.84p 0.70p 0.70p 396299
17/02/2011 0.80p 0.90p 0.80p 0.80p 0
16/02/2011 0.80p 0.90p 0.80p 0.80p 55000
15/02/2011 0.80p 0.80p 0.50p 0.80p 1431520
14/02/2011 0.63p 0.80p 0.64p 0.80p 356000
11/02/2011 0.60p 0.69p 0.54p 0.65p 332061
10/02/2011 0.40p 0.75p 0.40p 0.75p 55000
09/02/2011 0.67p 0.75p 0.67p 0.75p 807770
08/02/2011 0.80p 0.85p 0.55p 0.80p 0
07/02/2011 0.80p 0.80p 0.55p 0.80p 0
04/02/2011 0.80p 0.80p 0.55p 0.80p 0
03/02/2011 0.60p 0.80p 0.55p 0.80p 1033426
02/02/2011 0.80p 0.80p 0.50p 0.80p 0
01/02/2011 0.80p 0.80p 0.50p 0.80p 500000
31/01/2011 0.80p 0.80p 0.80p 0.80p 0
28/01/2011 0.80p 0.80p 0.62p 0.80p 301569
27/01/2011 0.75p 0.80p 0.50p 0.80p 1314280
26/01/2011 0.80p 0.80p 0.60p 0.75p 217230
25/01/2011 0.80p 0.80p 0.77p 0.80p 11757
24/01/2011 0.85p 0.85p 0.50p 0.80p 289434
21/01/2011 0.85p 0.85p 0.85p 0.85p 0
20/01/2011 0.80p 0.85p 0.78p 0.85p 174290
19/01/2011 0.70p 0.80p 0.70p 0.80p 131211
18/01/2011 0.85p 0.85p 0.60p 0.70p 230358
17/01/2011 0.70p 0.85p 0.50p 0.85p 569122
14/01/2011 0.48p 0.90p 0.48p 0.85p 1428872
13/01/2011 0.73p 0.80p 0.62p 0.80p 0
12/01/2011 0.73p 0.80p 0.62p 0.80p 943896
11/01/2011 0.68p 0.68p 0.60p 0.65p 955620
10/01/2011 0.70p 0.70p 0.60p 0.65p 1021426
07/01/2011 0.80p 0.82p 0.64p 0.80p 557446
06/01/2011 0.80p 0.80p 0.80p 0.80p 0
05/01/2011 0.80p 0.83p 0.65p 0.80p 300000
04/01/2011 0.80p 0.80p 0.60p 0.80p 471450
31/12/2010 0.80p 0.80p 0.80p 0.80p 0
30/12/2010 0.80p 0.80p 0.60p 0.80p 166753
29/12/2010 0.80p 0.80p 0.60p 0.80p 39377
24/12/2010 0.80p 0.89p 0.66p 0.80p 95838
23/12/2010 0.80p 0.80p 0.80p 0.80p 0
22/12/2010 0.80p 0.85p 0.80p 0.80p 146036
21/12/2010 0.80p 0.80p 0.80p 0.80p 0
20/12/2010 0.75p 0.80p 0.60p 0.80p 20000
17/12/2010 0.75p 0.75p 0.60p 0.75p 59852
16/12/2010 0.75p 0.75p 0.75p 0.75p 0
15/12/2010 0.75p 0.75p 0.75p 0.75p 0
14/12/2010 0.75p 0.80p 0.75p 0.75p 49124
13/12/2010 0.75p 0.75p 0.66p 0.75p 184749
10/12/2010 0.80p 0.84p 0.80p 0.80p 71075
09/12/2010 0.88p 0.88p 0.80p 0.80p 200000
08/12/2010 0.85p 0.93p 0.65p 0.88p 1540482
07/12/2010 0.93p 0.94p 0.75p 0.85p 538099
06/12/2010 0.90p 1.00p 0.76p 0.93p 1457314
03/12/2010 0.58p 1.04p 0.58p 0.90p 2210401
02/12/2010 0.70p 0.70p 0.41p 0.58p 354119
01/12/2010 0.70p 0.70p 0.70p 0.70p 0
30/11/2010 0.75p 0.75p 0.70p 0.70p 0
29/11/2010 0.75p 0.75p 0.75p 0.75p 0
26/11/2010 0.75p 0.75p 0.74p 0.75p 18876
25/11/2010 0.75p 0.75p 0.75p 0.75p 0
24/11/2010 0.75p 0.75p 0.51p 0.75p 86406
23/11/2010 0.75p 0.75p 0.50p 0.75p 400000
22/11/2010 0.75p 0.75p 0.75p 0.75p 0
19/11/2010 0.78p 0.78p 0.55p 0.75p 8300
18/11/2010 0.83p 0.90p 0.78p 0.78p 48368
17/11/2010 0.85p 0.85p 0.83p 0.83p 0
16/11/2010 0.65p 1.28p 0.65p 0.85p 4476478
15/11/2010 0.65p 0.65p 0.65p 0.65p 106442
12/11/2010 0.65p 0.65p 0.50p 0.65p 792086
11/11/2010 0.78p 0.78p 0.60p 0.65p 250550
10/11/2010 0.85p 0.85p 0.55p 0.78p 572789
09/11/2010 0.98p 0.98p 0.70p 0.85p 787255
08/11/2010 1.00p 1.05p 0.80p 0.98p 789819
05/11/2010 0.88p 0.88p 0.88p 0.88p 0
04/11/2010 0.88p 0.88p 0.75p 0.88p 210407
03/11/2010 0.88p 0.90p 0.75p 0.88p 150000
02/11/2010 0.98p 0.98p 0.75p 0.88p 169341
01/11/2010 0.98p 0.98p 0.77p 0.98p 272727
29/10/2010 0.98p 1.00p 0.98p 0.98p 15000
28/10/2010 0.98p 0.98p 0.78p 0.98p 95375
27/10/2010 0.98p 0.98p 0.70p 0.98p 860013
26/10/2010 0.98p 0.98p 0.75p 0.98p 119453
25/10/2010 0.98p 0.98p 0.75p 0.98p 53432
22/10/2010 0.98p 0.98p 0.75p 0.98p 100000
21/10/2010 0.98p 0.98p 0.98p 0.98p 0
20/10/2010 0.98p 0.98p 0.98p 0.98p 0
19/10/2010 0.98p 0.98p 0.75p 0.98p 204668
18/10/2010 0.98p 0.98p 0.75p 0.98p 122303
15/10/2010 0.98p 0.98p 0.75p 0.98p 350000
14/10/2010 0.98p 0.98p 0.97p 0.98p 31606
13/10/2010 1.00p 1.00p 0.80p 1.00p 155237
12/10/2010 1.00p 1.00p 0.80p 1.00p 208700
11/10/2010 1.08p 1.08p 0.85p 1.00p 50000
08/10/2010 1.05p 1.08p 0.85p 1.08p 72824
07/10/2010 1.05p 1.08p 0.97p 1.08p 122303
06/10/2010 0.98p 0.98p 0.75p 0.98p 10700
05/10/2010 1.05p 1.05p 0.75p 0.98p 266174
04/10/2010 1.10p 1.10p 0.91p 1.05p 223753
01/10/2010 1.10p 1.10p 1.07p 1.10p 75514
30/09/2010 1.10p 1.12p 0.90p 1.10p 573000
29/09/2010 1.00p 1.20p 0.75p 1.10p 1280175
28/09/2010 1.10p 1.10p 0.85p 1.00p 200000
27/09/2010 1.25p 1.25p 0.88p 1.10p 838368
24/09/2010 1.35p 1.43p 1.00p 1.25p 793805
23/09/2010 1.10p 1.38p 1.00p 1.35p 6558728
22/09/2010 0.95p 1.30p 0.75p 1.10p 2077641
21/09/2010 1.00p 1.00p 0.76p 0.95p 100000
20/09/2010 1.00p 1.00p 0.99p 1.00p 20000
17/09/2010 1.00p 1.00p 1.00p 1.00p 0
16/09/2010 1.00p 1.00p 0.86p 1.00p 71841
15/09/2010 1.00p 1.00p 0.99p 1.00p 31006
14/09/2010 1.00p 1.00p 0.85p 1.00p 160000
13/09/2010 1.00p 1.00p 1.00p 1.00p 405961
10/09/2010 1.13p 1.13p 1.00p 1.00p 251859
09/09/2010 1.00p 1.25p 0.95p 1.13p 3810822
08/09/2010 1.00p 1.00p 0.81p 1.00p 84426
07/09/2010 1.00p 1.00p 0.98p 1.00p 60104
06/09/2010 1.00p 1.00p 1.00p 1.00p 0
03/09/2010 1.00p 1.00p 1.00p 1.00p 0
02/09/2010 1.00p 1.00p 1.00p 1.00p 88780
01/09/2010 1.25p 1.25p 1.00p 1.00p 97599
31/08/2010 1.25p 1.50p 1.00p 1.25p 2038340
27/08/2010 1.00p 1.07p 0.82p 1.00p 181186
26/08/2010 1.00p 1.00p 0.75p 1.00p 1051000
25/08/2010 1.38p 1.38p 0.80p 1.00p 1041092
24/08/2010 1.38p 1.38p 1.10p 1.38p 70891
23/08/2010 1.38p 1.60p 1.38p 1.38p 24509
20/08/2010 1.38p 1.60p 1.38p 1.38p 5413
19/08/2010 1.38p 1.63p 1.18p 1.38p 791065
18/08/2010 1.38p 1.38p 1.38p 1.38p 0
17/08/2010 1.38p 1.38p 1.15p 1.38p 35791
16/08/2010 1.38p 1.50p 1.13p 1.38p 327806
13/08/2010 1.38p 1.49p 1.25p 1.38p 746011
12/08/2010 1.50p 1.50p 1.25p 1.38p 1197400
11/08/2010 1.50p 1.63p 1.25p 1.50p 620253
10/08/2010 1.75p 1.75p 1.32p 1.50p 483859
09/08/2010 1.75p 1.99p 1.50p 1.75p 4115675
06/08/2010 1.88p 1.99p 1.50p 1.75p 2099860
05/08/2010 1.88p 1.99p 1.50p 1.63p 3440303
04/08/2010 2.13p 2.63p 1.51p 1.88p 4639447
03/08/2010 2.13p 2.38p 1.76p 2.13p 1836134
02/08/2010 2.38p 2.38p 1.51p 2.13p 5565265
30/07/2010 2.63p 3.50p 1.63p 2.38p 3500621
29/07/2010 2.88p 2.88p 2.63p 2.63p 0
28/07/2010 2.88p 2.88p 2.76p 2.88p 111406
27/07/2010 2.88p 2.88p 2.70p 2.88p 105000
26/07/2010 2.88p 2.99p 2.63p 2.88p 223277
23/07/2010 3.13p 3.40p 2.30p 2.88p 1231821
22/07/2010 2.25p 4.50p 2.25p 3.13p 2643418
21/07/2010 0.65p 1.92p 0.65p 1.78p 581808
20/07/2010 0.65p 0.65p 0.65p 0.65p 0
19/07/2010 0.65p 0.65p 0.65p 0.65p 0
16/07/2010 0.65p 0.65p 0.65p 0.65p 0
15/07/2010 0.73p 0.78p 0.65p 0.65p 0
14/07/2010 0.43p 0.73p 0.43p 0.73p 0
13/07/2010 0.43p 0.43p 0.43p 0.43p 0
12/07/2010 0.43p 0.43p 0.43p 0.43p 0
09/07/2010 0.43p 0.43p 0.43p 0.43p 0
08/07/2010 0.43p 0.43p 0.43p 0.43p 0
07/07/2010 0.43p 0.43p 0.43p 0.43p 0
06/07/2010 0.43p 0.43p 0.43p 0.43p 0
05/07/2010 0.43p 0.43p 0.43p 0.43p 0
02/07/2010 0.43p 0.43p 0.43p 0.43p 0
01/07/2010 0.43p 0.43p 0.43p 0.43p 0
30/06/2010 0.43p 0.43p 0.43p 0.43p 0
29/06/2010 0.43p 0.43p 0.43p 0.43p 0
28/06/2010 0.43p 0.43p 0.43p 0.43p 0
25/06/2010 0.43p 0.43p 0.43p 0.43p 0
24/06/2010 0.43p 0.43p 0.43p 0.43p 0
23/06/2010 0.43p 0.43p 0.43p 0.43p 0
22/06/2010 0.43p 0.43p 0.43p 0.43p 0

*Close Price adjusted for both dividends and splits