Boxhill Technologies (BOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/06/2010 0.43p 0.43p 0.43p 0.43p 0
18/06/2010 0.43p 0.43p 0.43p 0.43p 0
17/06/2010 0.43p 0.43p 0.43p 0.43p 0
16/06/2010 0.43p 0.43p 0.43p 0.43p 0
15/06/2010 0.43p 0.43p 0.43p 0.43p 0
14/06/2010 0.43p 0.43p 0.43p 0.43p 0
11/06/2010 0.43p 0.43p 0.43p 0.43p 0
10/06/2010 0.43p 0.43p 0.30p 0.43p 25000
09/06/2010 0.43p 0.43p 0.43p 0.43p 0
08/06/2010 0.43p 0.43p 0.43p 0.43p 0
07/06/2010 0.43p 0.43p 0.43p 0.43p 0
04/06/2010 0.48p 0.48p 0.43p 0.43p 0
03/06/2010 0.43p 0.48p 0.43p 0.48p 0
02/06/2010 0.43p 0.43p 0.43p 0.43p 0
01/06/2010 0.43p 0.43p 0.43p 0.43p 0
28/05/2010 0.43p 0.43p 0.43p 0.43p 0
27/05/2010 0.43p 0.43p 0.43p 0.43p 0
26/05/2010 0.48p 0.48p 0.30p 0.43p 220000
25/05/2010 0.48p 0.48p 0.48p 0.48p 0
24/05/2010 0.48p 0.48p 0.48p 0.48p 0
21/05/2010 0.48p 0.48p 0.48p 0.48p 0
20/05/2010 0.48p 0.48p 0.48p 0.48p 0
19/05/2010 0.48p 0.48p 0.48p 0.48p 0
18/05/2010 0.48p 0.48p 0.48p 0.48p 0
17/05/2010 0.48p 0.48p 0.48p 0.48p 0
14/05/2010 0.48p 0.48p 0.48p 0.48p 0
13/05/2010 0.48p 0.48p 0.48p 0.48p 0
12/05/2010 0.48p 0.48p 0.48p 0.48p 0
11/05/2010 0.48p 0.48p 0.48p 0.48p 0
10/05/2010 0.48p 0.48p 0.48p 0.48p 0
07/05/2010 0.48p 0.48p 0.48p 0.48p 0
06/05/2010 0.48p 0.48p 0.48p 0.48p 0
05/05/2010 0.48p 0.48p 0.48p 0.48p 0
04/05/2010 0.48p 0.48p 0.48p 0.48p 0
30/04/2010 0.48p 0.48p 0.48p 0.48p 0
29/04/2010 0.48p 0.48p 0.48p 0.48p 0
28/04/2010 0.48p 0.48p 0.48p 0.48p 0
27/04/2010 0.48p 0.48p 0.48p 0.48p 0
26/04/2010 0.48p 0.48p 0.48p 0.48p 0
23/04/2010 0.48p 0.48p 0.48p 0.48p 0
22/04/2010 0.48p 0.48p 0.48p 0.48p 0
21/04/2010 0.48p 0.48p 0.48p 0.48p 0
20/04/2010 0.48p 0.48p 0.48p 0.48p 0
19/04/2010 0.48p 0.48p 0.48p 0.48p 0
16/04/2010 0.48p 0.48p 0.48p 0.48p 0
15/04/2010 0.48p 0.48p 0.48p 0.48p 0
14/04/2010 0.48p 0.48p 0.48p 0.48p 0
13/04/2010 0.48p 0.48p 0.37p 0.48p 16000
12/04/2010 0.48p 0.48p 0.48p 0.48p 0
09/04/2010 0.48p 0.48p 0.48p 0.48p 0
08/04/2010 0.48p 0.48p 0.48p 0.48p 0
07/04/2010 0.48p 0.48p 0.48p 0.48p 0
06/04/2010 0.48p 0.48p 0.48p 0.48p 0
01/04/2010 0.48p 0.48p 0.20p 0.48p 333000
31/03/2010 0.48p 0.48p 0.48p 0.48p 0
30/03/2010 0.48p 0.48p 0.48p 0.48p 0
29/03/2010 0.48p 0.48p 0.48p 0.48p 0
26/03/2010 0.48p 0.48p 0.48p 0.48p 0
25/03/2010 0.48p 0.48p 0.48p 0.48p 0
24/03/2010 0.48p 0.48p 0.48p 0.48p 0
23/03/2010 0.48p 0.48p 0.48p 0.48p 0
22/03/2010 0.48p 0.48p 0.48p 0.48p 0
19/03/2010 0.48p 0.48p 0.48p 0.48p 0
18/03/2010 0.48p 0.48p 0.48p 0.48p 0
17/03/2010 0.48p 0.48p 0.41p 0.48p 56000
16/03/2010 0.48p 0.48p 0.48p 0.48p 0
15/03/2010 0.48p 0.48p 0.48p 0.48p 0
12/03/2010 0.48p 0.48p 0.48p 0.48p 0
11/03/2010 0.48p 0.48p 0.48p 0.48p 0
10/03/2010 0.53p 0.53p 0.47p 0.48p 15000000
09/03/2010 0.53p 0.53p 0.53p 0.53p 0
08/03/2010 0.53p 0.53p 0.53p 0.53p 0
05/03/2010 0.53p 0.53p 0.40p 0.53p 455171
04/03/2010 0.53p 0.53p 0.53p 0.53p 0
03/03/2010 0.55p 0.55p 0.53p 0.53p 0
02/03/2010 0.55p 0.55p 0.55p 0.55p 0
01/03/2010 0.60p 0.60p 0.50p 0.55p 250000
26/02/2010 0.60p 0.60p 0.60p 0.60p 10000
25/02/2010 0.60p 0.60p 0.60p 0.60p 0
24/02/2010 0.60p 0.60p 0.60p 0.60p 0
23/02/2010 0.60p 0.63p 0.60p 0.60p 120365
22/02/2010 0.58p 0.61p 0.58p 0.60p 25000
19/02/2010 0.53p 0.70p 0.53p 0.58p 44735
18/02/2010 0.53p 0.53p 0.53p 0.53p 0
17/02/2010 0.53p 0.53p 0.53p 0.53p 0
16/02/2010 0.55p 0.65p 0.50p 0.53p 186608
15/02/2010 0.55p 0.55p 0.55p 0.55p 0
12/02/2010 0.55p 0.55p 0.55p 0.55p 0
11/02/2010 0.55p 0.55p 0.55p 0.55p 0
10/02/2010 0.55p 0.55p 0.55p 0.55p 0
09/02/2010 0.55p 0.55p 0.55p 0.55p 0
08/02/2010 0.55p 0.55p 0.55p 0.55p 0
05/02/2010 0.55p 0.56p 0.55p 0.55p 81890
04/02/2010 0.55p 0.65p 0.55p 0.55p 14000
03/02/2010 0.55p 0.56p 0.55p 0.55p 17412
02/02/2010 0.55p 0.55p 0.55p 0.55p 0
01/02/2010 0.55p 0.65p 0.55p 0.55p 49918
29/01/2010 0.55p 0.65p 0.55p 0.55p 104000
28/01/2010 0.55p 0.55p 0.55p 0.55p 0
27/01/2010 0.55p 0.55p 0.55p 0.55p 0
26/01/2010 0.55p 0.55p 0.55p 0.55p 0
25/01/2010 0.55p 0.55p 0.55p 0.55p 0
22/01/2010 0.55p 0.55p 0.55p 0.55p 0
21/01/2010 0.55p 0.65p 0.55p 0.55p 25000
20/01/2010 0.55p 0.65p 0.55p 0.55p 99338
19/01/2010 0.55p 0.65p 0.55p 0.55p 39205
18/01/2010 0.53p 0.55p 0.53p 0.55p 0
15/01/2010 0.53p 0.53p 0.47p 0.53p 25000
14/01/2010 0.58p 0.58p 0.52p 0.53p 184081
13/01/2010 0.58p 0.58p 0.58p 0.58p 0
12/01/2010 0.55p 0.58p 0.55p 0.58p 0
11/01/2010 0.58p 0.58p 0.55p 0.55p 0
08/01/2010 0.58p 0.70p 0.58p 0.58p 306630
07/01/2010 0.38p 0.70p 0.13p 0.58p 8067039
06/01/2010 0.28p 0.50p 0.28p 0.38p 393083
05/01/2010 0.25p 0.30p 0.25p 0.28p 566666
04/01/2010 0.28p 0.28p 0.28p 0.28p 0
31/12/2009 0.28p 0.28p 0.28p 0.28p 0
30/12/2009 0.28p 0.28p 0.28p 0.28p 0
29/12/2009 0.28p 0.28p 0.28p 0.28p 0
24/12/2009 0.28p 0.28p 0.28p 0.28p 0
23/12/2009 0.28p 0.28p 0.28p 0.28p 0
22/12/2009 0.28p 0.28p 0.28p 0.28p 0
21/12/2009 0.28p 0.28p 0.28p 0.28p 0
18/12/2009 0.28p 0.28p 0.28p 0.28p 0
17/12/2009 0.28p 0.28p 0.28p 0.28p 0
16/12/2009 0.28p 0.28p 0.13p 0.28p 8057034
15/12/2009 0.28p 0.28p 0.13p 0.28p 15364627
14/12/2009 0.28p 0.28p 0.28p 0.28p 0
11/12/2009 0.28p 0.28p 0.28p 0.28p 0
10/12/2009 0.28p 0.28p 0.28p 0.28p 0
09/12/2009 0.28p 0.28p 0.28p 0.28p 0
08/12/2009 0.28p 0.28p 0.28p 0.28p 0
07/12/2009 0.28p 0.28p 0.28p 0.28p 0
04/12/2009 0.28p 0.28p 0.10p 0.28p 1375000
03/12/2009 0.28p 0.28p 0.28p 0.28p 0
02/12/2009 0.28p 0.28p 0.28p 0.28p 0
01/12/2009 0.28p 0.28p 0.28p 0.28p 0
30/11/2009 0.28p 0.28p 0.28p 0.28p 0
27/11/2009 0.28p 0.28p 0.28p 0.28p 0
26/11/2009 0.28p 0.28p 0.28p 0.28p 0
25/11/2009 0.28p 0.28p 0.28p 0.28p 0
24/11/2009 0.28p 0.28p 0.28p 0.28p 0
23/11/2009 0.28p 0.28p 0.28p 0.28p 0
20/11/2009 0.28p 0.28p 0.28p 0.28p 0
19/11/2009 0.28p 0.28p 0.28p 0.28p 0
18/11/2009 0.28p 0.28p 0.28p 0.28p 0
17/11/2009 0.28p 0.28p 0.17p 0.28p 17000
16/11/2009 0.28p 0.28p 0.28p 0.28p 0
13/11/2009 0.28p 0.28p 0.28p 0.28p 0
12/11/2009 0.28p 0.28p 0.28p 0.28p 0
11/11/2009 0.28p 0.28p 0.28p 0.28p 0
10/11/2009 0.28p 0.28p 0.28p 0.28p 0
09/11/2009 0.28p 0.28p 0.28p 0.28p 0
06/11/2009 0.28p 0.28p 0.28p 0.28p 0
05/11/2009 0.28p 0.28p 0.28p 0.28p 0
04/11/2009 0.28p 0.28p 0.28p 0.28p 0
03/11/2009 0.28p 0.28p 0.28p 0.28p 0
02/11/2009 0.28p 0.28p 0.28p 0.28p 0
30/10/2009 0.28p 0.28p 0.28p 0.28p 0
29/10/2009 0.28p 0.28p 0.28p 0.28p 0
28/10/2009 0.30p 0.30p 0.28p 0.28p 0
27/10/2009 0.30p 0.30p 0.30p 0.30p 0
26/10/2009 0.30p 0.30p 0.30p 0.30p 0
23/10/2009 0.30p 0.30p 0.30p 0.30p 0
22/10/2009 0.30p 0.30p 0.30p 0.30p 0
21/10/2009 0.30p 0.30p 0.30p 0.30p 0
20/10/2009 0.30p 0.30p 0.30p 0.30p 0
19/10/2009 0.33p 0.33p 0.30p 0.30p 0
16/10/2009 0.33p 0.33p 0.33p 0.33p 0
15/10/2009 0.30p 0.33p 0.30p 0.33p 0
14/10/2009 0.28p 0.30p 0.28p 0.30p 0
13/10/2009 0.25p 0.28p 0.25p 0.28p 0
12/10/2009 0.25p 0.25p 0.25p 0.25p 0
09/10/2009 0.23p 0.25p 0.23p 0.25p 0
08/10/2009 0.25p 0.25p 0.23p 0.23p 0
07/10/2009 0.25p 0.25p 0.25p 0.25p 0
06/10/2009 0.25p 0.25p 0.25p 0.25p 0
05/10/2009 0.25p 0.25p 0.25p 0.25p 0
02/10/2009 0.25p 0.25p 0.25p 0.25p 0
01/10/2009 0.25p 0.25p 0.25p 0.25p 0
30/09/2009 0.25p 0.25p 0.25p 0.25p 0
29/09/2009 0.25p 0.25p 0.25p 0.25p 0
28/09/2009 0.25p 0.25p 0.25p 0.25p 0
25/09/2009 0.25p 0.25p 0.25p 0.25p 0
24/09/2009 0.28p 0.28p 0.25p 0.25p 0
23/09/2009 0.28p 0.28p 0.28p 0.28p 0
22/09/2009 0.28p 0.28p 0.28p 0.28p 0
21/09/2009 0.28p 0.28p 0.28p 0.28p 0
18/09/2009 0.28p 0.28p 0.28p 0.28p 0
17/09/2009 0.28p 0.28p 0.28p 0.28p 0
16/09/2009 0.28p 0.28p 0.28p 0.28p 0
15/09/2009 0.28p 0.28p 0.28p 0.28p 0
14/09/2009 0.28p 0.28p 0.28p 0.28p 0
11/09/2009 0.28p 0.28p 0.28p 0.28p 0
10/09/2009 0.28p 0.28p 0.28p 0.28p 0
09/09/2009 0.28p 0.28p 0.28p 0.28p 0
08/09/2009 0.38p 0.38p 0.28p 0.28p 0
07/09/2009 0.38p 0.38p 0.38p 0.38p 0
04/09/2009 0.38p 0.38p 0.38p 0.38p 0

*Close Price adjusted for both dividends and splits