Boxhill Technologies (BOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/04/2007 2.25p 2.25p 2.25p 2.25p 0
19/04/2007 2.25p 2.25p 2.25p 2.25p 0
18/04/2007 2.25p 2.25p 2.25p 2.25p 0
17/04/2007 2.25p 2.25p 2.25p 2.25p 0
16/04/2007 2.25p 2.25p 2.25p 2.25p 0
13/04/2007 2.25p 2.25p 2.25p 2.25p 0
12/04/2007 2.25p 2.25p 2.25p 2.25p 0
11/04/2007 2.25p 2.25p 2.25p 2.25p 0
10/04/2007 2.25p 2.25p 2.25p 2.25p 0
05/04/2007 2.25p 2.25p 2.25p 2.25p 0
04/04/2007 2.75p 2.75p 2.75p 2.75p 0
03/04/2007 2.75p 2.75p 2.75p 2.75p 0
02/04/2007 2.75p 2.75p 2.75p 2.75p 0
30/03/2007 2.75p 2.75p 2.75p 2.75p 0
29/03/2007 2.75p 2.75p 2.75p 2.75p 0
28/03/2007 2.75p 2.75p 2.75p 2.75p 0
27/03/2007 2.75p 2.75p 2.75p 2.75p 0
26/03/2007 2.75p 2.75p 2.75p 2.75p 44000
23/03/2007 2.75p 2.75p 2.75p 2.75p 0
22/03/2007 2.75p 2.75p 2.75p 2.75p 0
21/03/2007 2.75p 2.75p 2.75p 2.75p 0
20/03/2007 2.75p 2.75p 2.75p 2.75p 0
19/03/2007 2.75p 2.75p 2.75p 2.75p 0
16/03/2007 2.75p 2.75p 2.75p 2.75p 0
15/03/2007 2.75p 2.75p 2.75p 2.75p 0
14/03/2007 2.75p 2.75p 2.75p 2.75p 0
13/03/2007 2.50p 2.75p 2.25p 2.75p 7458
12/03/2007 2.75p 2.75p 2.50p 2.50p 305000
09/03/2007 2.75p 2.75p 2.75p 2.75p 192026
08/03/2007 2.75p 2.75p 2.75p 2.75p 0
07/03/2007 2.75p 2.75p 2.75p 2.75p 35300
06/03/2007 2.75p 2.75p 2.75p 2.75p 0
05/03/2007 3.25p 3.25p 2.75p 2.75p 10000
02/03/2007 3.25p 3.25p 3.25p 3.25p 5000
01/03/2007 3.25p 3.25p 3.25p 3.25p 7893
28/02/2007 3.25p 3.25p 3.25p 3.25p 0
27/02/2007 3.25p 3.25p 3.25p 3.25p 6666
26/02/2007 3.25p 3.25p 3.25p 3.25p 0
23/02/2007 3.25p 3.25p 3.25p 3.25p 0
22/02/2007 3.25p 3.25p 3.25p 3.25p 10000
21/02/2007 3.25p 3.25p 3.25p 3.25p 0
20/02/2007 3.25p 3.25p 3.25p 3.25p 25000
19/02/2007 3.25p 3.25p 3.25p 3.25p 0
16/02/2007 3.25p 3.25p 3.25p 3.25p 0
15/02/2007 4.25p 4.25p 3.25p 3.25p 20000
14/02/2007 4.25p 4.25p 4.25p 4.25p 0
13/02/2007 4.25p 4.25p 4.25p 4.25p 0
12/02/2007 4.25p 4.25p 4.25p 4.25p 11363
09/02/2007 4.25p 4.25p 4.25p 4.25p 75000
08/02/2007 4.25p 4.25p 4.25p 4.25p 12000
07/02/2007 4.25p 4.25p 4.25p 4.25p 20000
06/02/2007 4.25p 4.25p 4.25p 4.25p 10000
05/02/2007 4.25p 4.25p 4.25p 4.25p 19000
02/02/2007 4.25p 4.50p 4.25p 4.25p 131178
01/02/2007 4.00p 4.25p 4.00p 4.25p 0
31/01/2007 4.25p 4.25p 3.75p 4.00p 38000
30/01/2007 4.50p 4.50p 4.25p 4.25p 16773
29/01/2007 5.00p 5.00p 4.50p 4.50p 120000
26/01/2007 4.75p 5.00p 4.75p 5.00p 20202
25/01/2007 4.75p 4.75p 4.75p 4.75p 0
24/01/2007 4.75p 4.75p 4.75p 4.75p 14958
23/01/2007 5.00p 5.00p 4.75p 4.75p 0
22/01/2007 5.00p 5.00p 4.75p 5.00p 0
19/01/2007 5.75p 5.75p 5.25p 5.25p 100000
18/01/2007 5.75p 5.75p 5.75p 5.75p 40000
17/01/2007 5.75p 5.75p 5.75p 5.75p 3511
16/01/2007 5.75p 5.75p 5.75p 5.75p 0
15/01/2007 5.75p 5.75p 5.75p 5.75p 0
12/01/2007 5.75p 5.75p 5.75p 5.75p 0
11/01/2007 6.00p 6.00p 5.75p 5.75p 50000
10/01/2007 5.50p 6.00p 5.50p 6.00p 235000
09/01/2007 5.50p 5.50p 5.50p 5.50p 0
08/01/2007 5.25p 5.50p 5.25p 5.50p 116728
05/01/2007 4.75p 5.25p 4.75p 5.25p 0
04/01/2007 4.75p 4.75p 4.75p 4.75p 0
03/01/2007 5.25p 5.25p 4.75p 4.75p 110000
02/01/2007 5.00p 5.00p 4.75p 5.00p 50000
29/12/2006 5.00p 5.00p 5.00p 5.00p 0
28/12/2006 4.75p 5.00p 4.75p 5.00p 24000
27/12/2006 5.50p 5.50p 4.75p 4.75p 60000
22/12/2006 5.50p 5.75p 5.50p 5.50p 0
21/12/2006 5.50p 5.50p 5.25p 5.50p 0
20/12/2006 5.50p 5.50p 5.25p 5.50p 0
19/12/2006 5.50p 5.50p 5.50p 5.50p 0
18/12/2006 5.50p 5.50p 5.50p 5.50p 35000
15/12/2006 5.25p 5.75p 5.25p 5.50p 100000
14/12/2006 5.25p 5.25p 5.25p 5.25p 0
13/12/2006 5.25p 5.25p 5.25p 5.25p 0
12/12/2006 5.25p 5.25p 5.25p 5.25p 0
11/12/2006 5.25p 5.25p 5.25p 5.25p 0
08/12/2006 5.25p 5.25p 5.25p 5.25p 0
07/12/2006 5.50p 5.50p 5.25p 5.25p 10000
06/12/2006 5.50p 5.50p 5.50p 5.50p 10000
05/12/2006 5.50p 5.50p 5.25p 5.50p 0
04/12/2006 6.00p 6.00p 5.50p 5.50p 48791
01/12/2006 6.00p 6.25p 6.00p 6.00p 0
30/11/2006 6.00p 6.00p 5.75p 5.75p 0
29/11/2006 6.00p 6.00p 5.75p 6.00p 0
28/11/2006 6.00p 6.00p 5.75p 6.00p 0
27/11/2006 6.00p 6.25p 6.00p 6.00p 0
24/11/2006 6.00p 6.25p 6.00p 6.00p 0
23/11/2006 6.00p 6.00p 5.75p 6.00p 0
22/11/2006 5.75p 6.00p 5.75p 6.00p 0
21/11/2006 6.00p 6.00p 5.75p 6.00p 2500
20/11/2006 6.00p 6.00p 6.00p 6.00p 161
17/11/2006 5.75p 5.75p 5.75p 6.00p 0
16/11/2006 6.00p 6.00p 6.00p 6.00p 145000
15/11/2006 6.00p 6.00p 6.00p 6.00p 0
14/11/2006 6.00p 6.00p 6.00p 6.00p 16550
13/11/2006 6.00p 6.00p 6.00p 6.00p 1000
10/11/2006 6.00p 6.00p 6.00p 6.00p 0
09/11/2006 6.00p 6.00p 5.75p 6.00p 0
08/11/2006 6.00p 6.00p 5.75p 6.00p 0
07/11/2006 6.00p 6.00p 6.00p 6.00p 0
06/11/2006 6.00p 6.00p 6.00p 6.00p 0
03/11/2006 6.00p 6.00p 6.00p 6.00p 0
02/11/2006 6.00p 6.00p 5.75p 6.00p 0
01/11/2006 6.00p 6.25p 6.00p 6.00p 0
31/10/2006 5.75p 6.00p 5.75p 6.00p 87760
30/10/2006 5.75p 5.75p 5.75p 5.75p 0
27/10/2006 5.50p 5.75p 5.50p 5.75p 50000
26/10/2006 5.50p 5.50p 5.50p 5.50p 131000
25/10/2006 6.75p 6.75p 5.25p 5.50p 162555
24/10/2006 7.50p 7.50p 6.75p 6.75p 25397
23/10/2006 7.50p 7.75p 7.50p 7.50p 0
20/10/2006 7.50p 7.50p 7.50p 7.50p 0
19/10/2006 7.50p 7.50p 7.50p 7.50p 0
18/10/2006 7.50p 7.50p 7.50p 7.50p 0
17/10/2006 7.50p 7.50p 7.50p 7.50p 0
16/10/2006 7.75p 7.75p 7.50p 7.50p 0
13/10/2006 8.00p 8.00p 7.75p 8.00p 0
12/10/2006 8.00p 8.00p 7.75p 8.00p 0
11/10/2006 8.00p 8.00p 7.75p 8.00p 0
10/10/2006 8.25p 8.25p 8.00p 8.00p 14256
09/10/2006 8.25p 8.25p 8.25p 8.25p 0
06/10/2006 8.25p 8.25p 8.25p 8.25p 0
05/10/2006 8.25p 8.25p 8.25p 8.25p 0
04/10/2006 8.25p 8.25p 8.25p 8.25p 0
03/10/2006 8.25p 8.25p 8.25p 8.25p 0
02/10/2006 8.00p 8.50p 8.00p 8.25p 42076
29/09/2006 8.50p 8.50p 7.75p 8.00p 20000
28/09/2006 9.25p 9.25p 8.50p 8.50p 116502
27/09/2006 9.25p 9.25p 9.25p 9.25p 0
26/09/2006 9.25p 9.25p 9.25p 9.25p 0
25/09/2006 9.50p 9.50p 9.25p 9.25p 0
22/09/2006 9.50p 9.50p 9.25p 9.50p 0
21/09/2006 9.50p 9.75p 9.50p 9.50p 0
20/09/2006 9.50p 9.50p 9.50p 9.50p 24925
19/09/2006 9.75p 9.75p 9.50p 9.50p 0
18/09/2006 9.50p 9.50p 9.50p 9.50p 0
15/09/2006 9.50p 9.50p 9.25p 9.50p 60656
14/09/2006 9.50p 9.75p 9.50p 9.50p 6000
13/09/2006 9.00p 9.50p 9.00p 9.50p 3953307

*Close Price adjusted for both dividends and splits