Boxhill Technologies (BOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/11/2008 0.38p 0.38p 0.38p 0.38p 0
14/11/2008 0.30p 0.38p 0.30p 0.38p 0
13/11/2008 0.38p 0.38p 0.37p 0.38p 0
12/11/2008 0.30p 0.38p 0.30p 0.38p 6600
11/11/2008 0.30p 0.30p 0.30p 0.30p 6600
10/11/2008 0.30p 0.50p 0.30p 0.30p 0
07/11/2008 0.30p 0.30p 0.30p 0.30p 0
06/11/2008 0.30p 0.30p 0.30p 0.30p 0
05/11/2008 0.30p 0.30p 0.30p 0.30p 0
04/11/2008 0.30p 0.30p 0.30p 0.30p 0
03/11/2008 0.30p 0.30p 0.30p 0.30p 0
31/10/2008 0.30p 0.30p 0.30p 0.30p 0
30/10/2008 0.30p 0.30p 0.30p 0.30p 0
29/10/2008 0.30p 0.30p 0.30p 0.30p 7000
28/10/2008 0.30p 0.30p 0.30p 0.30p 0
27/10/2008 0.20p 0.30p 0.20p 0.30p 0
24/10/2008 0.30p 0.30p 0.30p 0.30p 0
23/10/2008 0.30p 0.30p 0.30p 0.30p 0
22/10/2008 0.30p 0.30p 0.30p 0.30p 0
21/10/2008 0.30p 0.30p 0.30p 0.30p 0
20/10/2008 0.30p 0.30p 0.30p 0.30p 0
17/10/2008 0.30p 0.30p 0.30p 0.30p 0
16/10/2008 0.30p 0.30p 0.30p 0.30p 1494
15/10/2008 0.30p 0.30p 0.30p 0.30p 0
14/10/2008 0.30p 0.30p 0.30p 0.30p 0
13/10/2008 0.30p 0.30p 0.30p 0.30p 0
10/10/2008 0.30p 0.30p 0.30p 0.30p 0
09/10/2008 0.30p 0.30p 0.30p 0.30p 0
08/10/2008 0.30p 0.30p 0.30p 0.30p 0
07/10/2008 0.30p 0.30p 0.30p 0.30p 0
06/10/2008 0.30p 0.30p 0.30p 0.30p 330
03/10/2008 0.30p 0.30p 0.30p 0.30p 10050
02/10/2008 0.30p 0.30p 0.30p 0.30p 25000
01/10/2008 0.30p 0.30p 0.30p 0.30p 0
30/09/2008 0.30p 0.30p 0.30p 0.30p 0
29/09/2008 0.30p 0.30p 0.30p 0.30p 0
26/09/2008 0.30p 0.30p 0.30p 0.30p 0
25/09/2008 0.30p 0.30p 0.30p 0.30p 0
24/09/2008 0.30p 0.30p 0.30p 0.30p 0
23/09/2008 0.30p 0.30p 0.30p 0.30p 0
22/09/2008 0.30p 0.30p 0.30p 0.30p 0
19/09/2008 0.30p 0.30p 0.30p 0.30p 0
18/09/2008 0.30p 0.30p 0.30p 0.30p 0
17/09/2008 0.30p 0.30p 0.30p 0.30p 0
16/09/2008 0.30p 0.30p 0.30p 0.30p 0
15/09/2008 0.30p 0.30p 0.30p 0.30p 0
12/09/2008 0.30p 0.30p 0.30p 0.30p 0
11/09/2008 0.30p 0.30p 0.30p 0.30p 0
10/09/2008 0.30p 0.30p 0.30p 0.30p 0
09/09/2008 0.30p 0.30p 0.30p 0.30p 0
08/09/2008 0.30p 0.30p 0.20p 0.30p 0
05/09/2008 0.30p 0.30p 0.30p 0.30p 0
04/09/2008 0.30p 0.30p 0.30p 0.30p 0
03/09/2008 0.30p 0.30p 0.30p 0.30p 0
02/09/2008 0.30p 0.30p 0.30p 0.30p 0
01/09/2008 0.30p 0.30p 0.30p 0.30p 0
29/08/2008 0.30p 0.30p 0.30p 0.30p 0
28/08/2008 0.30p 0.30p 0.30p 0.30p 0
27/08/2008 0.30p 0.30p 0.30p 0.30p 0
26/08/2008 0.30p 0.30p 0.30p 0.30p 0
22/08/2008 0.30p 0.30p 0.30p 0.30p 0
21/08/2008 0.53p 0.53p 0.35p 0.35p 17350
20/08/2008 0.53p 0.53p 0.53p 0.53p 0
19/08/2008 0.53p 0.53p 0.53p 0.53p 0
18/08/2008 0.53p 0.53p 0.53p 0.53p 0
15/08/2008 0.53p 0.53p 0.53p 0.53p 0
14/08/2008 0.53p 0.53p 0.53p 0.53p 0
13/08/2008 0.53p 0.53p 0.53p 0.53p 17400
12/08/2008 0.53p 0.53p 0.53p 0.53p 0
11/08/2008 0.53p 0.53p 0.53p 0.53p 0
08/08/2008 0.53p 0.53p 0.53p 0.53p 0
07/08/2008 0.53p 0.53p 0.53p 0.53p 0
06/08/2008 0.53p 0.53p 0.53p 0.53p 0
05/08/2008 0.53p 0.53p 0.53p 0.53p 0
04/08/2008 0.53p 0.53p 0.53p 0.53p 0
01/08/2008 0.53p 0.53p 0.53p 0.53p 0
31/07/2008 0.53p 0.53p 0.53p 0.53p 0
30/07/2008 0.53p 0.53p 0.53p 0.53p 0
29/07/2008 0.53p 0.53p 0.53p 0.53p 0
28/07/2008 0.53p 0.53p 0.53p 0.53p 0
25/07/2008 0.50p 0.53p 0.50p 0.53p 0
24/07/2008 0.53p 0.53p 0.53p 0.53p 0
23/07/2008 0.53p 0.53p 0.53p 0.53p 7000
22/07/2008 0.53p 0.53p 0.53p 0.53p 0
21/07/2008 0.53p 0.53p 0.53p 0.53p 0
18/07/2008 0.53p 0.53p 0.53p 0.53p 0
17/07/2008 0.50p 0.58p 0.50p 0.53p 50000
16/07/2008 0.58p 0.58p 0.58p 0.58p 0
15/07/2008 0.58p 0.58p 0.58p 0.58p 0
14/07/2008 0.58p 0.58p 0.58p 0.58p 0
11/07/2008 0.58p 0.58p 0.58p 0.58p 0
10/07/2008 0.58p 0.58p 0.50p 0.58p 0
09/07/2008 0.58p 0.58p 0.50p 0.58p 0
08/07/2008 0.58p 0.58p 0.50p 0.58p 0
07/07/2008 0.58p 0.58p 0.50p 0.58p 0
04/07/2008 0.58p 0.58p 0.58p 0.58p 0
03/07/2008 0.65p 0.65p 0.58p 0.58p 0
02/07/2008 0.58p 0.58p 0.50p 0.58p 0
01/07/2008 0.50p 0.58p 0.50p 0.58p 0
30/06/2008 0.65p 0.65p 0.58p 0.58p 0
27/06/2008 0.58p 0.58p 0.50p 0.58p 0
26/06/2008 0.58p 0.58p 0.58p 0.58p 0
25/06/2008 0.58p 0.58p 0.58p 0.58p 0
24/06/2008 0.58p 0.58p 0.50p 0.58p 0
23/06/2008 0.58p 0.58p 0.50p 0.58p 0
20/06/2008 0.58p 0.58p 0.58p 0.58p 0
19/06/2008 0.58p 0.58p 0.58p 0.58p 0
18/06/2008 0.58p 0.58p 0.58p 0.58p 0
17/06/2008 0.58p 0.58p 0.58p 0.58p 0
16/06/2008 0.58p 0.58p 0.58p 0.58p 0
13/06/2008 0.58p 0.58p 0.58p 0.58p 0
12/06/2008 0.58p 0.58p 0.50p 0.58p 0
11/06/2008 0.58p 0.58p 0.58p 0.58p 0
10/06/2008 0.58p 0.58p 0.50p 0.58p 0
09/06/2008 0.58p 0.58p 0.58p 0.58p 0
06/06/2008 0.58p 0.58p 0.58p 0.58p 0
05/06/2008 0.63p 0.63p 0.58p 0.58p 25000
04/06/2008 0.63p 0.63p 0.50p 0.63p 0
03/06/2008 0.63p 0.63p 0.63p 0.63p 0
02/06/2008 0.63p 0.63p 0.50p 0.63p 0
30/05/2008 0.63p 0.63p 0.63p 0.63p 0
29/05/2008 0.63p 0.63p 0.63p 0.63p 0
28/05/2008 0.63p 0.63p 0.63p 0.63p 0
27/05/2008 0.63p 0.63p 0.50p 0.63p 0
23/05/2008 0.80p 0.80p 0.63p 0.63p 0
22/05/2008 0.80p 0.80p 0.80p 0.80p 0
21/05/2008 0.80p 0.80p 0.80p 0.80p 0
20/05/2008 0.80p 0.80p 0.80p 0.80p 0
19/05/2008 0.80p 0.80p 0.80p 0.80p 0
16/05/2008 0.75p 0.80p 0.75p 0.80p 0
15/05/2008 0.80p 0.80p 0.80p 0.80p 0
14/05/2008 0.80p 0.80p 0.80p 0.80p 0
13/05/2008 0.80p 0.80p 0.80p 0.80p 20000
12/05/2008 0.80p 0.80p 0.80p 0.80p 0
09/05/2008 0.75p 0.80p 0.75p 0.80p 50000
08/05/2008 0.80p 0.80p 0.80p 0.80p 8875
07/05/2008 0.80p 0.80p 0.80p 0.80p 0
06/05/2008 0.75p 0.80p 0.75p 0.80p 0
02/05/2008 0.80p 0.80p 0.80p 0.80p 0
01/05/2008 0.80p 0.80p 0.75p 0.80p 0
30/04/2008 0.80p 0.80p 0.75p 0.80p 0
29/04/2008 0.75p 0.80p 0.75p 0.80p 0
28/04/2008 0.88p 0.88p 0.80p 0.80p 0
25/04/2008 0.88p 0.88p 0.88p 0.88p 0
24/04/2008 0.88p 0.90p 0.88p 0.88p 0
23/04/2008 0.88p 0.90p 0.88p 0.88p 0
22/04/2008 0.88p 0.90p 0.88p 0.88p 0
21/04/2008 0.88p 0.88p 0.88p 0.88p 0
18/04/2008 0.88p 0.90p 0.88p 0.88p 0
17/04/2008 0.88p 0.90p 0.88p 0.88p 34644
16/04/2008 0.58p 0.88p 0.58p 0.88p 247229
15/04/2008 0.58p 0.58p 0.50p 0.58p 100000
14/04/2008 0.58p 0.58p 0.58p 0.58p 0
11/04/2008 0.58p 0.58p 0.50p 0.58p 0
10/04/2008 0.58p 0.58p 0.58p 0.58p 0
09/04/2008 0.58p 0.58p 0.50p 0.58p 0
08/04/2008 0.58p 0.58p 0.58p 0.58p 0
07/04/2008 0.58p 0.58p 0.58p 0.58p 0
04/04/2008 0.70p 0.75p 0.58p 0.58p 0
03/04/2008 0.70p 0.75p 0.70p 0.70p 0
02/04/2008 0.70p 0.70p 0.70p 0.70p 0
01/04/2008 0.75p 0.75p 0.70p 0.70p 100000
31/03/2008 0.75p 0.75p 0.70p 0.70p 0
28/03/2008 0.70p 0.70p 0.70p 0.70p 0
27/03/2008 0.80p 0.80p 0.70p 0.70p 105604
26/03/2008 0.80p 0.80p 0.80p 0.80p 0
25/03/2008 0.80p 0.80p 0.80p 0.80p 0
20/03/2008 0.95p 0.95p 0.80p 0.80p 25000
19/03/2008 0.95p 0.95p 0.95p 0.95p 0
18/03/2008 0.95p 0.95p 0.95p 0.95p 0
17/03/2008 0.95p 0.95p 0.95p 0.95p 0
14/03/2008 0.95p 0.95p 0.95p 0.95p 69993
13/03/2008 0.90p 0.95p 0.90p 0.95p 29105
12/03/2008 0.80p 0.90p 0.75p 0.90p 45217
11/03/2008 0.53p 0.80p 0.53p 0.80p 625508
10/03/2008 0.58p 0.58p 0.53p 0.53p 5786877
07/03/2008 0.58p 0.58p 0.53p 0.58p 266290
06/03/2008 0.58p 0.58p 0.53p 0.58p 5500000
05/03/2008 0.58p 0.58p 0.53p 0.58p 0
04/03/2008 0.58p 0.58p 0.58p 0.58p 0
03/03/2008 0.58p 0.58p 0.53p 0.58p 0
29/02/2008 0.58p 0.58p 0.58p 0.58p 0
28/02/2008 0.53p 0.58p 0.53p 0.58p 0
27/02/2008 0.58p 0.58p 0.53p 0.58p 0
26/02/2008 0.58p 0.58p 0.58p 0.58p 0
25/02/2008 0.58p 0.58p 0.53p 0.58p 0
22/02/2008 0.58p 0.58p 0.58p 0.58p 0
21/02/2008 0.58p 0.58p 0.53p 0.58p 0
20/02/2008 0.58p 0.58p 0.58p 0.58p 0
19/02/2008 0.58p 0.58p 0.58p 0.58p 0
18/02/2008 0.58p 0.58p 0.58p 0.58p 0
15/02/2008 0.58p 0.58p 0.58p 0.58p 0
14/02/2008 0.58p 0.58p 0.53p 0.58p 0
13/02/2008 0.53p 0.58p 0.53p 0.58p 0
12/02/2008 0.58p 0.58p 0.58p 0.58p 0
11/02/2008 0.58p 0.58p 0.58p 0.58p 0
08/02/2008 0.58p 0.58p 0.58p 0.58p 0
07/02/2008 0.63p 0.63p 0.58p 0.58p 0
06/02/2008 0.63p 0.63p 0.50p 0.63p 0
05/02/2008 0.80p 0.80p 0.80p 0.80p 55000

*Close Price adjusted for both dividends and splits