Boxhill Technologies (BOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/02/2008 0.80p 0.80p 0.80p 0.80p 0
01/02/2008 0.80p 0.85p 0.80p 0.80p 0
31/01/2008 0.80p 0.80p 0.80p 0.80p 7893
30/01/2008 0.80p 0.80p 0.80p 0.80p 0
29/01/2008 0.80p 0.80p 0.80p 0.80p 0
28/01/2008 0.80p 0.85p 0.80p 0.80p 0
25/01/2008 0.80p 0.85p 0.80p 0.80p 100000
24/01/2008 0.80p 0.80p 0.80p 0.80p 0
23/01/2008 0.80p 0.80p 0.80p 0.80p 547
22/01/2008 0.80p 0.85p 0.80p 0.80p 0
21/01/2008 0.80p 0.85p 0.80p 0.80p 34285
18/01/2008 0.80p 0.85p 0.80p 0.80p 0
17/01/2008 0.80p 0.80p 0.80p 0.80p 30333
16/01/2008 0.80p 0.85p 0.80p 0.80p 0
15/01/2008 0.80p 0.80p 0.80p 0.80p 0
14/01/2008 0.80p 0.80p 0.80p 0.80p 0
11/01/2008 0.80p 0.85p 0.80p 0.80p 0
10/01/2008 0.75p 0.80p 0.75p 0.80p 0
09/01/2008 0.75p 0.80p 0.75p 0.75p 60
08/01/2008 0.75p 0.75p 0.75p 0.75p 0
07/01/2008 0.75p 0.75p 0.75p 0.75p 0
04/01/2008 0.75p 0.75p 0.75p 0.75p 0
03/01/2008 0.75p 0.75p 0.75p 0.75p 24000
02/01/2008 0.75p 0.75p 0.75p 0.75p 0
31/12/2007 0.75p 0.75p 0.75p 0.75p 0
28/12/2007 0.75p 0.75p 0.75p 0.75p 0
27/12/2007 0.75p 0.75p 0.75p 0.75p 0
24/12/2007 0.75p 0.75p 0.75p 0.75p 0
21/12/2007 0.75p 0.75p 0.75p 0.75p 0
20/12/2007 0.75p 0.75p 0.75p 0.75p 0
19/12/2007 0.75p 0.75p 0.75p 0.75p 0
18/12/2007 0.88p 0.88p 0.75p 0.75p 10000
17/12/2007 0.88p 0.88p 0.75p 0.88p 0
14/12/2007 0.88p 0.88p 0.88p 0.88p 0
13/12/2007 1.13p 1.13p 0.88p 0.88p 10000
12/12/2007 1.13p 1.13p 1.13p 1.13p 0
11/12/2007 1.25p 1.25p 1.13p 1.13p 41372
10/12/2007 1.25p 1.25p 1.25p 1.25p 42672
07/12/2007 1.25p 1.25p 1.25p 1.25p 0
06/12/2007 1.25p 1.25p 1.25p 1.25p 0
05/12/2007 1.25p 1.50p 1.25p 1.25p 0
04/12/2007 1.25p 1.25p 1.25p 1.25p 0
03/12/2007 1.25p 1.25p 1.25p 1.25p 0
30/11/2007 1.25p 1.25p 1.25p 1.25p 0
29/11/2007 1.25p 1.25p 1.25p 1.25p 0
28/11/2007 1.25p 1.25p 1.25p 1.25p 0
27/11/2007 1.25p 1.25p 1.25p 1.25p 0
26/11/2007 1.25p 1.25p 1.25p 1.25p 0
23/11/2007 1.25p 1.25p 1.25p 1.25p 0
22/11/2007 1.25p 1.25p 1.25p 1.25p 0
21/11/2007 1.25p 1.50p 1.25p 1.25p 0
20/11/2007 1.63p 1.63p 1.25p 1.25p 70000
19/11/2007 1.63p 1.63p 1.63p 1.63p 0
16/11/2007 1.63p 1.63p 1.63p 1.63p 0
15/11/2007 1.63p 1.63p 1.63p 1.63p 52000
14/11/2007 1.63p 1.63p 1.63p 1.63p 0
13/11/2007 1.63p 1.63p 1.63p 1.63p 0
12/11/2007 1.63p 1.63p 1.63p 1.63p 0
09/11/2007 1.63p 1.63p 1.63p 1.63p 0
08/11/2007 1.63p 1.63p 1.63p 1.63p 715000
07/11/2007 1.63p 1.63p 1.63p 1.63p 0
06/11/2007 1.50p 1.63p 1.50p 1.63p 0
05/11/2007 1.63p 1.63p 1.63p 1.63p 40076
02/11/2007 1.63p 1.63p 1.63p 1.63p 0
01/11/2007 1.63p 1.63p 1.63p 1.63p 117076
31/10/2007 1.63p 1.63p 1.63p 1.63p 139699
30/10/2007 1.63p 1.63p 1.63p 1.63p 0
29/10/2007 1.63p 1.63p 1.63p 1.63p 0
26/10/2007 1.63p 1.63p 1.63p 1.63p 0
25/10/2007 1.63p 1.63p 1.63p 1.63p 0
24/10/2007 1.63p 1.63p 1.63p 1.63p 0
23/10/2007 1.88p 1.88p 1.63p 1.63p 70000
22/10/2007 1.88p 1.88p 1.88p 1.88p 0
19/10/2007 1.88p 2.00p 1.88p 1.88p 0
18/10/2007 1.88p 1.88p 1.88p 1.88p 0
17/10/2007 1.88p 1.88p 1.88p 1.88p 0
16/10/2007 1.88p 1.88p 1.88p 1.88p 0
15/10/2007 1.88p 1.88p 1.88p 1.88p 0
12/10/2007 2.00p 2.00p 1.75p 1.88p 35561
11/10/2007 2.00p 0.75p 0.75p 2.00p 133333
10/10/2007 2.00p 2.00p 2.00p 2.00p 0
09/10/2007 2.00p 2.00p 2.00p 2.00p 0
08/10/2007 2.00p 2.00p 2.00p 2.00p 0
05/10/2007 2.00p 2.00p 2.00p 2.00p 0
04/10/2007 2.00p 2.00p 2.00p 2.00p 4912
03/10/2007 2.00p 1.50p 1.50p 2.00p 2456
02/10/2007 2.00p 2.00p 2.00p 2.00p 35000
01/10/2007 2.00p 2.00p 2.00p 2.00p 0
28/09/2007 2.00p 2.00p 2.00p 2.00p 0
27/09/2007 2.00p 2.00p 2.00p 2.00p 0
26/09/2007 2.00p 2.00p 2.00p 2.00p 0
25/09/2007 2.00p 2.00p 2.00p 2.00p 0
24/09/2007 2.00p 2.00p 2.00p 2.00p 0
21/09/2007 2.00p 2.00p 2.00p 2.00p 0
20/09/2007 2.00p 2.00p 2.00p 2.00p 0
19/09/2007 2.50p 1.50p 1.50p 2.00p 50000
18/09/2007 2.50p 2.50p 2.50p 2.50p 347
17/09/2007 2.25p 2.50p 2.25p 2.50p 17000
14/09/2007 2.25p 2.25p 2.25p 2.25p 88
13/09/2007 2.25p 2.25p 2.25p 2.25p 0
12/09/2007 2.25p 2.25p 2.25p 2.25p 0
11/09/2007 2.25p 2.25p 2.25p 2.25p 0
10/09/2007 2.25p 2.25p 2.25p 2.25p 0
07/09/2007 2.25p 2.25p 2.25p 2.25p 88
06/09/2007 2.50p 2.50p 2.25p 2.25p 25000
05/09/2007 2.50p 2.50p 2.50p 2.50p 0
04/09/2007 2.50p 2.50p 2.50p 2.50p 0
03/09/2007 2.38p 2.50p 2.38p 2.50p 0
31/08/2007 2.38p 2.38p 2.38p 2.38p 0
30/08/2007 2.50p 2.50p 2.38p 2.38p 17780
29/08/2007 2.25p 2.50p 2.25p 2.50p 0
28/08/2007 2.25p 2.25p 2.25p 2.25p 0
24/08/2007 2.25p 2.25p 2.25p 2.25p 0
23/08/2007 2.25p 2.25p 2.25p 2.25p 41372
22/08/2007 2.25p 2.25p 2.25p 2.25p 0
21/08/2007 2.25p 2.25p 2.25p 2.25p 0
20/08/2007 2.25p 2.25p 2.25p 2.25p 0
17/08/2007 2.25p 2.25p 2.25p 2.25p 0
16/08/2007 2.25p 2.25p 2.25p 2.25p 0
15/08/2007 2.25p 2.25p 2.25p 2.25p 0
14/08/2007 2.25p 2.25p 2.25p 2.25p 0
13/08/2007 2.25p 2.25p 2.25p 2.25p 0
10/08/2007 2.25p 2.25p 2.25p 2.25p 1900
09/08/2007 2.25p 2.25p 2.25p 2.25p 0
08/08/2007 2.25p 2.25p 2.25p 2.25p 0
07/08/2007 2.25p 2.25p 2.25p 2.25p 0
06/08/2007 2.25p 2.25p 2.25p 2.25p 0
03/08/2007 2.25p 2.25p 2.25p 2.25p 0
02/08/2007 2.25p 2.25p 2.25p 2.25p 0
01/08/2007 2.25p 2.25p 2.25p 2.25p 0
31/07/2007 2.25p 2.25p 2.25p 2.25p 0
30/07/2007 2.25p 2.25p 2.25p 2.25p 0
27/07/2007 2.25p 2.25p 2.25p 2.25p 0
26/07/2007 2.25p 2.25p 2.25p 2.25p 0
25/07/2007 2.25p 2.25p 2.25p 2.25p 347
24/07/2007 2.25p 2.25p 2.25p 2.25p 0
23/07/2007 2.25p 2.25p 2.25p 2.25p 0
20/07/2007 2.25p 2.25p 2.25p 2.25p 0
19/07/2007 2.25p 2.25p 2.25p 2.25p 0
18/07/2007 2.25p 2.25p 2.25p 2.25p 0
17/07/2007 2.25p 2.25p 2.25p 2.25p 16000
16/07/2007 2.25p 2.25p 2.25p 2.25p 4381030
13/07/2007 2.25p 2.25p 2.25p 2.25p 0
12/07/2007 2.25p 2.25p 2.25p 2.25p 83267
11/07/2007 2.25p 2.25p 2.25p 2.25p 0
10/07/2007 2.25p 2.25p 2.25p 2.25p 0
09/07/2007 2.25p 2.25p 2.25p 2.25p 0
06/07/2007 2.25p 2.25p 2.25p 2.25p 0
05/07/2007 2.25p 2.25p 2.25p 2.25p 0
04/07/2007 2.25p 2.25p 2.25p 2.25p 0
03/07/2007 2.25p 2.25p 2.25p 2.25p 0
02/07/2007 2.25p 2.25p 2.25p 2.25p 0
29/06/2007 2.25p 2.25p 2.25p 2.25p 0
28/06/2007 2.25p 2.25p 2.25p 2.25p 0
27/06/2007 2.25p 2.25p 2.25p 2.25p 0
26/06/2007 2.25p 2.25p 2.25p 2.25p 0
25/06/2007 2.25p 2.25p 2.25p 2.25p 0
22/06/2007 2.25p 2.25p 2.25p 2.25p 0
21/06/2007 2.25p 2.25p 2.25p 2.25p 25000
20/06/2007 2.25p 2.25p 2.25p 2.25p 0
19/06/2007 2.25p 2.25p 2.25p 2.25p 0
18/06/2007 2.25p 2.25p 2.25p 2.25p 100000
15/06/2007 2.25p 2.25p 2.25p 2.25p 0
14/06/2007 2.25p 2.25p 2.25p 2.25p 32000
13/06/2007 2.25p 2.25p 2.25p 2.25p 0
12/06/2007 2.25p 2.25p 2.25p 2.25p 0
11/06/2007 2.25p 2.25p 2.25p 2.25p 5565
08/06/2007 2.25p 2.25p 2.25p 2.25p 0
07/06/2007 2.25p 2.25p 2.25p 2.25p 0
06/06/2007 2.25p 2.25p 2.25p 2.25p 0
05/06/2007 2.25p 2.25p 2.25p 2.25p 0
04/06/2007 2.25p 2.25p 2.25p 2.25p 0
01/06/2007 2.25p 2.25p 2.25p 2.25p 0
31/05/2007 2.25p 2.25p 2.25p 2.25p 0
30/05/2007 2.25p 2.25p 2.25p 2.25p 16000
29/05/2007 2.25p 2.25p 2.25p 2.25p 0
25/05/2007 2.25p 2.25p 2.25p 2.25p 0
24/05/2007 2.25p 2.25p 2.25p 2.25p 5000
23/05/2007 2.25p 2.25p 2.25p 2.25p 16000
22/05/2007 2.25p 2.25p 2.25p 2.25p 0
21/05/2007 2.25p 2.25p 2.25p 2.25p 0
18/05/2007 2.25p 2.25p 2.25p 2.25p 0
17/05/2007 2.25p 2.25p 2.25p 2.25p 0
16/05/2007 2.25p 2.25p 2.25p 2.25p 0
15/05/2007 2.25p 2.25p 2.25p 2.25p 2300
14/05/2007 2.25p 2.25p 2.25p 2.25p 0
11/05/2007 2.25p 2.25p 2.25p 2.25p 25000
10/05/2007 2.25p 2.25p 2.25p 2.25p 28333
09/05/2007 2.25p 2.25p 2.25p 2.25p 0
08/05/2007 2.25p 2.25p 2.25p 2.25p 0
04/05/2007 2.25p 2.25p 2.25p 2.25p 3000
03/05/2007 2.25p 2.25p 2.25p 2.25p 0
02/05/2007 2.25p 2.25p 2.25p 2.25p 0
01/05/2007 2.25p 2.25p 2.25p 2.25p 0
30/04/2007 2.25p 2.25p 2.25p 2.25p 0
27/04/2007 2.25p 2.25p 2.25p 2.25p 0
26/04/2007 2.25p 2.25p 2.25p 2.25p 0
25/04/2007 2.25p 2.25p 2.25p 2.25p 0
24/04/2007 2.25p 2.25p 2.25p 2.25p 0
23/04/2007 2.25p 2.25p 2.25p 2.25p 0

*Close Price adjusted for both dividends and splits