Boxhill Technologies (BOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/09/2009 0.38p 0.38p 0.38p 0.38p 0
02/09/2009 0.38p 0.38p 0.38p 0.38p 0
01/09/2009 0.38p 0.38p 0.38p 0.38p 0
28/08/2009 0.38p 0.38p 0.38p 0.38p 0
27/08/2009 0.38p 0.38p 0.38p 0.38p 0
26/08/2009 0.38p 0.38p 0.38p 0.38p 0
25/08/2009 0.38p 0.38p 0.38p 0.38p 0
24/08/2009 0.38p 0.38p 0.38p 0.38p 0
21/08/2009 0.38p 0.38p 0.25p 0.38p 26150
20/08/2009 0.35p 0.38p 0.30p 0.38p 312885
19/08/2009 0.33p 0.35p 0.33p 0.35p 0
18/08/2009 0.33p 0.33p 0.33p 0.33p 0
17/08/2009 0.33p 0.33p 0.33p 0.33p 0
14/08/2009 0.30p 0.33p 0.30p 0.33p 0
13/08/2009 0.33p 0.33p 0.33p 0.33p 0
12/08/2009 0.33p 0.33p 0.33p 0.33p 0
11/08/2009 0.33p 0.33p 0.33p 0.33p 0
10/08/2009 0.33p 0.33p 0.33p 0.33p 0
07/08/2009 0.30p 0.33p 0.30p 0.33p 0
06/08/2009 0.33p 0.33p 0.33p 0.33p 0
05/08/2009 0.33p 0.33p 0.33p 0.33p 0
04/08/2009 0.33p 0.33p 0.33p 0.33p 0
03/08/2009 0.33p 0.33p 0.33p 0.33p 0
31/07/2009 0.33p 0.33p 0.33p 0.33p 0
30/07/2009 0.33p 0.33p 0.33p 0.33p 290522
29/07/2009 0.33p 0.33p 0.33p 0.33p 106819
28/07/2009 0.33p 0.33p 0.33p 0.33p 518872
27/07/2009 0.23p 0.33p 0.23p 0.33p 1290448
24/07/2009 0.15p 0.23p 0.15p 0.23p 679999
23/07/2009 0.15p 0.15p 0.15p 0.15p 0
22/07/2009 0.15p 0.15p 0.15p 0.15p 0
21/07/2009 0.15p 0.15p 0.15p 0.15p 0
20/07/2009 0.15p 0.15p 0.15p 0.15p 0
17/07/2009 0.15p 0.15p 0.15p 0.15p 0
16/07/2009 0.15p 0.15p 0.15p 0.15p 0
15/07/2009 0.15p 0.15p 0.15p 0.15p 0
14/07/2009 0.20p 0.20p 0.15p 0.15p 211521
13/07/2009 0.20p 0.20p 0.20p 0.20p 0
10/07/2009 0.20p 0.20p 0.20p 0.20p 17558
09/07/2009 0.20p 0.20p 0.20p 0.20p 0
08/07/2009 0.20p 0.20p 0.20p 0.20p 0
07/07/2009 0.20p 0.20p 0.20p 0.20p 0
06/07/2009 0.20p 0.20p 0.20p 0.20p 52800
03/07/2009 0.20p 0.20p 0.20p 0.20p 0
02/07/2009 0.20p 0.20p 0.20p 0.20p 0
01/07/2009 0.20p 0.20p 0.20p 0.20p 100000
30/06/2009 0.20p 0.20p 0.20p 0.20p 0
29/06/2009 0.20p 0.20p 0.20p 0.20p 0
26/06/2009 0.20p 0.20p 0.20p 0.20p 0
25/06/2009 0.20p 0.20p 0.20p 0.20p 0
24/06/2009 0.20p 0.20p 0.20p 0.20p 0
23/06/2009 0.20p 0.20p 0.20p 0.20p 0
22/06/2009 0.25p 0.25p 0.20p 0.20p 243837
19/06/2009 0.23p 0.23p 0.23p 0.23p 107684
18/06/2009 0.23p 0.23p 0.23p 0.23p 0
17/06/2009 0.23p 0.23p 0.23p 0.23p 0
16/06/2009 0.23p 0.23p 0.23p 0.23p 0
15/06/2009 0.23p 0.23p 0.23p 0.23p 0
12/06/2009 0.23p 0.23p 0.23p 0.23p 0
11/06/2009 0.23p 0.23p 0.23p 0.23p 0
10/06/2009 0.23p 0.25p 0.23p 0.23p 0
09/06/2009 0.23p 0.23p 0.23p 0.23p 0
08/06/2009 0.20p 0.23p 0.20p 0.23p 0
05/06/2009 0.23p 0.25p 0.23p 0.25p 0
04/06/2009 0.23p 0.23p 0.20p 0.23p 0
03/06/2009 0.23p 0.23p 0.23p 0.23p 0
02/06/2009 0.23p 0.23p 0.23p 0.23p 0
01/06/2009 0.23p 0.23p 0.20p 0.23p 0
29/05/2009 0.23p 0.23p 0.23p 0.23p 0
28/05/2009 0.23p 0.23p 0.23p 0.23p 0
27/05/2009 0.23p 0.23p 0.23p 0.23p 0
26/05/2009 0.23p 0.23p 0.23p 0.23p 0
22/05/2009 0.23p 0.23p 0.23p 0.23p 0
21/05/2009 0.20p 0.23p 0.20p 0.23p 0
20/05/2009 0.23p 0.23p 0.23p 0.23p 0
19/05/2009 0.23p 0.23p 0.23p 0.23p 0
18/05/2009 0.23p 0.23p 0.23p 0.23p 247000
15/05/2009 0.28p 0.28p 0.20p 0.23p 507764
14/05/2009 0.28p 0.28p 0.28p 0.28p 0
13/05/2009 0.28p 0.28p 0.28p 0.28p 0
12/05/2009 0.28p 0.28p 0.28p 0.28p 0
11/05/2009 0.28p 0.28p 0.28p 0.28p 12000
08/05/2009 0.28p 0.28p 0.28p 0.28p 0
07/05/2009 0.28p 0.28p 0.28p 0.28p 0
06/05/2009 0.28p 0.28p 0.28p 0.28p 0
05/05/2009 0.28p 0.28p 0.28p 0.28p 0
01/05/2009 0.25p 0.28p 0.20p 0.28p 494162
30/04/2009 0.30p 0.30p 0.25p 0.25p 75000
29/04/2009 0.30p 0.30p 0.30p 0.30p 0
28/04/2009 0.30p 0.30p 0.30p 0.30p 0
27/04/2009 0.30p 0.30p 0.30p 0.30p 172990
24/04/2009 0.30p 0.30p 0.30p 0.30p 26766
23/04/2009 0.30p 0.30p 0.30p 0.30p 0
22/04/2009 0.30p 0.30p 0.30p 0.30p 0
21/04/2009 0.30p 0.30p 0.30p 0.30p 0
20/04/2009 0.30p 0.30p 0.30p 0.30p 0
17/04/2009 0.30p 0.30p 0.30p 0.30p 0
16/04/2009 0.30p 0.30p 0.30p 0.30p 0
15/04/2009 0.30p 0.30p 0.30p 0.30p 0
14/04/2009 0.30p 0.30p 0.30p 0.30p 0
09/04/2009 0.30p 0.30p 0.30p 0.30p 49776
08/04/2009 0.30p 0.30p 0.30p 0.30p 0
07/04/2009 0.30p 0.30p 0.30p 0.30p 0
06/04/2009 0.30p 0.30p 0.30p 0.30p 0
03/04/2009 0.30p 0.30p 0.30p 0.30p 0
02/04/2009 0.30p 0.30p 0.30p 0.30p 0
01/04/2009 0.30p 0.30p 0.30p 0.30p 0
31/03/2009 0.30p 0.30p 0.30p 0.30p 0
30/03/2009 0.30p 0.30p 0.30p 0.30p 0
27/03/2009 0.30p 0.30p 0.30p 0.30p 0
26/03/2009 0.30p 0.30p 0.30p 0.30p 0
25/03/2009 0.30p 0.30p 0.30p 0.30p 0
24/03/2009 0.30p 0.30p 0.30p 0.30p 10000
23/03/2009 0.30p 0.30p 0.30p 0.30p 0
20/03/2009 0.30p 0.30p 0.30p 0.30p 0
19/03/2009 0.30p 0.30p 0.30p 0.30p 0
18/03/2009 0.30p 0.30p 0.30p 0.30p 0
17/03/2009 0.30p 0.30p 0.30p 0.30p 0
16/03/2009 0.30p 0.30p 0.30p 0.30p 0
13/03/2009 0.30p 0.30p 0.30p 0.30p 0
12/03/2009 0.30p 0.30p 0.30p 0.30p 0
11/03/2009 0.30p 0.30p 0.30p 0.30p 0
10/03/2009 0.30p 0.30p 0.30p 0.30p 0
09/03/2009 0.30p 0.30p 0.30p 0.30p 0
06/03/2009 0.30p 0.30p 0.30p 0.30p 0
05/03/2009 0.30p 0.30p 0.30p 0.30p 0
04/03/2009 0.30p 0.30p 0.30p 0.30p 0
03/03/2009 0.30p 0.30p 0.30p 0.30p 0
02/03/2009 0.30p 0.30p 0.30p 0.30p 0
27/02/2009 0.30p 0.30p 0.30p 0.30p 0
26/02/2009 0.30p 0.30p 0.30p 0.30p 0
25/02/2009 0.30p 0.30p 0.30p 0.30p 0
24/02/2009 0.30p 0.30p 0.30p 0.30p 25892
23/02/2009 0.30p 0.30p 0.30p 0.30p 0
20/02/2009 0.30p 0.30p 0.30p 0.30p 0
19/02/2009 0.30p 0.30p 0.30p 0.30p 0
18/02/2009 0.28p 0.30p 0.28p 0.30p 50000
17/02/2009 0.28p 0.28p 0.28p 0.28p 0
16/02/2009 0.28p 0.28p 0.28p 0.28p 0
13/02/2009 0.28p 0.28p 0.28p 0.28p 0
12/02/2009 0.28p 0.28p 0.28p 0.28p 0
11/02/2009 0.28p 0.28p 0.28p 0.28p 19870
10/02/2009 0.28p 0.28p 0.28p 0.28p 0
09/02/2009 0.28p 0.28p 0.28p 0.28p 26487
06/02/2009 0.23p 0.28p 0.23p 0.28p 432076
05/02/2009 0.23p 0.23p 0.23p 0.23p 0
04/02/2009 0.23p 0.23p 0.23p 0.23p 0
03/02/2009 0.20p 0.23p 0.20p 0.23p 11487
02/02/2009 0.20p 0.20p 0.20p 0.20p 0
30/01/2009 0.20p 0.20p 0.20p 0.20p 0
29/01/2009 0.20p 0.20p 0.20p 0.20p 0
28/01/2009 0.20p 0.20p 0.20p 0.20p 0
27/01/2009 0.20p 0.20p 0.20p 0.20p 0
26/01/2009 0.20p 0.20p 0.20p 0.20p 0
23/01/2009 0.20p 0.20p 0.20p 0.20p 0
22/01/2009 0.20p 0.20p 0.20p 0.20p 0
21/01/2009 0.20p 0.20p 0.20p 0.20p 0
20/01/2009 0.20p 0.20p 0.20p 0.20p 8982
19/01/2009 0.20p 0.20p 0.20p 0.20p 0
16/01/2009 0.38p 0.38p 0.20p 0.20p 120898
15/01/2009 0.38p 0.38p 0.38p 0.38p 0
14/01/2009 0.38p 0.38p 0.38p 0.38p 0
13/01/2009 0.38p 0.38p 0.38p 0.38p 0
12/01/2009 0.50p 0.50p 0.38p 0.38p 6800
09/01/2009 0.38p 0.38p 0.38p 0.38p 0
08/01/2009 0.38p 0.38p 0.38p 0.38p 0
07/01/2009 0.38p 0.38p 0.38p 0.38p 0
06/01/2009 0.38p 0.38p 0.38p 0.38p 22000
05/01/2009 0.38p 0.38p 0.38p 0.38p 0
02/01/2009 0.38p 0.38p 0.38p 0.38p 0
31/12/2008 0.38p 0.38p 0.38p 0.38p 0
30/12/2008 0.38p 0.38p 0.38p 0.38p 0
29/12/2008 0.38p 0.38p 0.38p 0.38p 0
24/12/2008 0.38p 0.38p 0.38p 0.38p 0
23/12/2008 0.38p 0.38p 0.38p 0.38p 0
22/12/2008 0.38p 0.38p 0.38p 0.38p 0
19/12/2008 0.38p 0.38p 0.38p 0.38p 25000
18/12/2008 0.38p 0.38p 0.38p 0.38p 0
17/12/2008 0.50p 0.50p 0.38p 0.38p 0
16/12/2008 0.50p 0.50p 0.38p 0.38p 0
15/12/2008 0.38p 0.38p 0.38p 0.38p 0
12/12/2008 0.38p 0.38p 0.38p 0.38p 0
11/12/2008 0.38p 0.38p 0.37p 0.38p 16000
10/12/2008 0.38p 0.38p 0.37p 0.38p 0
09/12/2008 0.38p 0.38p 0.38p 0.38p 0
08/12/2008 0.38p 0.38p 0.38p 0.38p 0
05/12/2008 0.38p 0.38p 0.38p 0.38p 0
04/12/2008 0.38p 0.38p 0.38p 0.38p 0
03/12/2008 0.38p 0.38p 0.38p 0.38p 0
02/12/2008 0.38p 0.38p 0.38p 0.38p 0
01/12/2008 0.38p 0.38p 0.38p 0.38p 0
28/11/2008 0.38p 0.38p 0.38p 0.38p 0
27/11/2008 0.38p 0.38p 0.38p 0.38p 0
26/11/2008 0.38p 0.38p 0.38p 0.38p 0
25/11/2008 0.38p 0.38p 0.38p 0.38p 0
24/11/2008 0.38p 0.38p 0.38p 0.38p 14000
21/11/2008 0.38p 0.38p 0.38p 0.38p 0
20/11/2008 0.38p 0.38p 0.38p 0.38p 0
19/11/2008 0.38p 0.38p 0.38p 0.38p 0
18/11/2008 0.50p 0.50p 0.38p 0.38p 0

*Close Price adjusted for both dividends and splits