Boxhill Technologies (BOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/10/2016 0.18p 0.18p 0.17p 0.17p 2992535
17/10/2016 0.18p 0.19p 0.17p 0.18p 1532344
14/10/2016 0.17p 0.19p 0.17p 0.18p 2177189
13/10/2016 0.17p 0.18p 0.17p 0.17p 4578387
12/10/2016 0.17p 0.17p 0.16p 0.17p 3043252
11/10/2016 0.18p 0.18p 0.15p 0.17p 35020008
10/10/2016 0.18p 0.19p 0.17p 0.18p 1350725
07/10/2016 0.18p 0.19p 0.18p 0.18p 365000
06/10/2016 0.18p 0.19p 0.18p 0.18p 40000
05/10/2016 0.18p 0.19p 0.17p 0.18p 466416
04/10/2016 0.19p 0.19p 0.18p 0.18p 1611928
03/10/2016 0.20p 0.21p 0.18p 0.19p 5537875
30/09/2016 0.19p 0.21p 0.19p 0.20p 8675948
29/09/2016 0.24p 0.24p 0.18p 0.19p 21758104
28/09/2016 0.24p 0.24p 0.20p 0.21p 3670482
27/09/2016 0.23p 0.25p 0.23p 0.24p 13484574
26/09/2016 0.20p 0.24p 0.20p 0.23p 15141134
23/09/2016 0.21p 0.21p 0.20p 0.20p 2918753
22/09/2016 0.20p 0.22p 0.19p 0.21p 2007284
21/09/2016 0.20p 0.20p 0.19p 0.20p 592242
20/09/2016 0.20p 0.21p 0.20p 0.20p 853681
19/09/2016 0.20p 0.21p 0.19p 0.20p 984509
16/09/2016 0.21p 0.21p 0.19p 0.20p 2200929
15/09/2016 0.22p 0.22p 0.19p 0.21p 9930678
14/09/2016 0.24p 0.24p 0.21p 0.22p 1632250
13/09/2016 0.24p 0.24p 0.22p 0.24p 305168
12/09/2016 0.24p 0.24p 0.22p 0.24p 250000
09/09/2016 0.24p 0.25p 0.22p 0.24p 1374830
08/09/2016 0.24p 0.24p 0.24p 0.24p 0
07/09/2016 0.24p 0.25p 0.24p 0.24p 731351
06/09/2016 0.24p 0.26p 0.22p 0.24p 11875530
05/09/2016 0.23p 0.26p 0.21p 0.24p 5115743
02/09/2016 0.24p 0.25p 0.21p 0.23p 3848839
01/09/2016 0.24p 0.25p 0.23p 0.24p 5831496
31/08/2016 0.24p 0.25p 0.23p 0.24p 2956187
30/08/2016 0.24p 0.25p 0.23p 0.24p 4798441
26/08/2016 0.24p 0.25p 0.24p 0.24p 4027380
25/08/2016 0.23p 0.25p 0.22p 0.24p 3426271
24/08/2016 0.22p 0.24p 0.22p 0.23p 3444778
23/08/2016 0.21p 0.23p 0.21p 0.22p 2154371
22/08/2016 0.22p 0.23p 0.21p 0.21p 8907871
19/08/2016 0.22p 0.25p 0.21p 0.22p 13472363
18/08/2016 0.20p 0.23p 0.20p 0.22p 10497102
17/08/2016 0.21p 0.22p 0.20p 0.20p 10068133
16/08/2016 0.25p 0.25p 0.20p 0.21p 33082150
15/08/2016 0.24p 0.28p 0.24p 0.25p 19820196
12/08/2016 0.23p 0.25p 0.21p 0.24p 5861134
11/08/2016 0.23p 0.25p 0.21p 0.23p 5327580
10/08/2016 0.23p 0.25p 0.22p 0.23p 6132391
09/08/2016 0.23p 0.24p 0.22p 0.23p 514883
08/08/2016 0.24p 0.24p 0.21p 0.23p 2476879
05/08/2016 0.24p 0.24p 0.23p 0.24p 1886236
04/08/2016 0.24p 0.24p 0.24p 0.24p 0
03/08/2016 0.24p 0.24p 0.24p 0.24p 780257
02/08/2016 0.24p 0.24p 0.23p 0.24p 1200000
01/08/2016 0.24p 0.24p 0.23p 0.24p 2531521
29/07/2016 0.24p 0.25p 0.23p 0.24p 6243098
28/07/2016 0.23p 0.24p 0.23p 0.24p 3872462
27/07/2016 0.24p 0.24p 0.21p 0.23p 1781126
26/07/2016 0.24p 0.24p 0.22p 0.24p 2739444
25/07/2016 0.25p 0.25p 0.24p 0.24p 520253
22/07/2016 0.27p 0.27p 0.24p 0.25p 1235189
21/07/2016 0.22p 0.27p 0.22p 0.27p 29802484
20/07/2016 0.22p 0.22p 0.22p 0.22p 932541
19/07/2016 0.22p 0.22p 0.22p 0.22p 0
18/07/2016 0.22p 0.23p 0.22p 0.22p 1644737
15/07/2016 0.21p 0.23p 0.21p 0.22p 3174498
14/07/2016 0.21p 0.22p 0.21p 0.21p 2772505
13/07/2016 0.21p 0.22p 0.20p 0.21p 5138057
12/07/2016 0.22p 0.22p 0.20p 0.21p 7856845
11/07/2016 0.24p 0.25p 0.22p 0.22p 6766423
08/07/2016 0.29p 0.30p 0.22p 0.24p 46969628
07/07/2016 0.19p 0.24p 0.19p 0.23p 31417412
06/07/2016 0.19p 0.19p 0.18p 0.19p 4251727
05/07/2016 0.19p 0.19p 0.18p 0.19p 21868424
04/07/2016 0.18p 0.19p 0.17p 0.19p 11130867
01/07/2016 0.18p 0.19p 0.17p 0.18p 5226970
30/06/2016 0.17p 0.19p 0.17p 0.18p 4680574
29/06/2016 0.16p 0.17p 0.16p 0.17p 1588457
28/06/2016 0.16p 0.17p 0.16p 0.16p 2630664
27/06/2016 0.17p 0.17p 0.16p 0.16p 3121533
24/06/2016 0.15p 0.18p 0.15p 0.17p 12323475
23/06/2016 0.16p 0.16p 0.15p 0.16p 6952492
22/06/2016 0.18p 0.18p 0.15p 0.16p 6769885
21/06/2016 0.18p 0.18p 0.15p 0.18p 28049816
20/06/2016 0.17p 0.17p 0.16p 0.16p 13281582
17/06/2016 0.15p 0.17p 0.15p 0.17p 13183096
16/06/2016 0.15p 0.15p 0.14p 0.15p 1896862
15/06/2016 0.16p 0.16p 0.13p 0.15p 30588756
14/06/2016 0.16p 0.16p 0.15p 0.16p 6177603
13/06/2016 0.15p 0.17p 0.15p 0.16p 17827878
10/06/2016 0.14p 0.17p 0.13p 0.15p 27864578
09/06/2016 0.15p 0.15p 0.13p 0.14p 13893954
08/06/2016 0.15p 0.15p 0.14p 0.15p 18593182
07/06/2016 0.16p 0.16p 0.14p 0.15p 12435888
06/06/2016 0.15p 0.16p 0.14p 0.16p 21640656
03/06/2016 0.13p 0.15p 0.13p 0.15p 70005632
02/06/2016 0.19p 0.19p 0.12p 0.13p 170675760
01/06/2016 0.21p 0.21p 0.18p 0.19p 28068732
31/05/2016 0.24p 0.24p 0.20p 0.21p 52207212
27/05/2016 0.32p 0.32p 0.22p 0.24p 240364256
26/05/2016 0.34p 0.33p 0.33p 0.32p 0
25/05/2016 0.34p 0.33p 0.33p 0.32p 0
24/05/2016 0.34p 0.33p 0.33p 0.32p 0
23/05/2016 0.34p 0.33p 0.33p 0.32p 0
20/05/2016 0.34p 0.33p 0.33p 0.32p 0
19/05/2016 0.34p 0.33p 0.33p 0.32p 0
18/05/2016 0.34p 0.33p 0.33p 0.32p 0
17/05/2016 0.34p 0.33p 0.33p 0.32p 0
16/05/2016 0.34p 0.33p 0.33p 0.32p 0
13/05/2016 0.34p 0.33p 0.33p 0.32p 0
12/05/2016 0.34p 0.33p 0.33p 0.32p 0
11/05/2016 0.34p 0.33p 0.33p 0.32p 0
10/05/2016 0.34p 0.33p 0.33p 0.32p 0
09/05/2016 0.34p 0.33p 0.33p 0.32p 0
06/05/2016 0.34p 0.33p 0.33p 0.32p 0
05/05/2016 0.34p 0.33p 0.33p 0.32p 0
04/05/2016 0.34p 0.33p 0.33p 0.32p 0
03/05/2016 0.34p 0.33p 0.33p 0.32p 0
29/04/2016 0.34p 0.33p 0.33p 0.32p 0
28/04/2016 0.34p 0.33p 0.33p 0.32p 0
27/04/2016 0.34p 0.33p 0.33p 0.32p 0
26/04/2016 0.34p 0.33p 0.33p 0.32p 0
25/04/2016 0.34p 0.33p 0.33p 0.32p 0
22/04/2016 0.34p 0.33p 0.33p 0.32p 0
21/04/2016 0.34p 0.33p 0.33p 0.32p 0
20/04/2016 0.34p 0.33p 0.33p 0.32p 0
19/04/2016 0.34p 0.33p 0.33p 0.32p 0
18/04/2016 0.34p 0.33p 0.33p 0.32p 0
15/04/2016 0.34p 0.33p 0.33p 0.32p 0
14/04/2016 0.34p 0.33p 0.33p 0.32p 0
13/04/2016 0.34p 0.33p 0.33p 0.32p 0
12/04/2016 0.34p 0.33p 0.33p 0.32p 0
11/04/2016 0.34p 0.33p 0.33p 0.32p 0
08/04/2016 0.34p 0.33p 0.33p 0.32p 0
07/04/2016 0.34p 0.33p 0.33p 0.32p 0
06/04/2016 0.34p 0.33p 0.33p 0.32p 0
05/04/2016 0.34p 0.33p 0.33p 0.32p 0
04/04/2016 0.34p 0.33p 0.33p 0.32p 0
01/04/2016 0.34p 0.33p 0.33p 0.32p 0
31/03/2016 0.34p 0.33p 0.33p 0.32p 0
30/03/2016 0.34p 0.33p 0.33p 0.32p 0
29/03/2016 0.34p 0.33p 0.33p 0.32p 0
24/03/2016 0.34p 0.33p 0.33p 0.32p 0
23/03/2016 0.34p 0.33p 0.33p 0.32p 0
22/03/2016 0.34p 0.33p 0.33p 0.32p 0
21/03/2016 0.34p 0.33p 0.33p 0.32p 0
18/03/2016 0.34p 0.33p 0.33p 0.32p 0
17/03/2016 0.34p 0.33p 0.33p 0.32p 0
16/03/2016 0.34p 0.33p 0.33p 0.32p 0
15/03/2016 0.34p 0.33p 0.33p 0.32p 0
14/03/2016 0.34p 0.33p 0.33p 0.32p 0
11/03/2016 0.34p 0.33p 0.33p 0.32p 0
10/03/2016 0.34p 0.33p 0.33p 0.32p 0
09/03/2016 0.34p 0.33p 0.33p 0.32p 0
08/03/2016 0.34p 0.33p 0.33p 0.32p 0
07/03/2016 0.34p 0.33p 0.33p 0.32p 0
04/03/2016 0.34p 0.33p 0.33p 0.32p 0
03/03/2016 0.34p 0.33p 0.33p 0.32p 0
02/03/2016 0.34p 0.33p 0.33p 0.32p 0
01/03/2016 0.34p 0.33p 0.33p 0.32p 0
29/02/2016 0.34p 0.33p 0.33p 0.32p 0
26/02/2016 0.34p 0.33p 0.33p 0.32p 0
25/02/2016 0.34p 0.33p 0.33p 0.32p 0
24/02/2016 0.34p 0.33p 0.33p 0.32p 0
23/02/2016 0.34p 0.33p 0.33p 0.32p 0
22/02/2016 0.34p 0.33p 0.33p 0.32p 0
19/02/2016 0.34p 0.33p 0.33p 0.32p 0
18/02/2016 0.34p 0.33p 0.33p 0.32p 0
17/02/2016 0.34p 0.33p 0.33p 0.32p 0
16/02/2016 0.34p 0.33p 0.33p 0.32p 0
15/02/2016 0.34p 0.33p 0.33p 0.32p 0
12/02/2016 0.34p 0.33p 0.33p 0.32p 0
11/02/2016 0.34p 0.33p 0.33p 0.32p 0
10/02/2016 0.34p 0.33p 0.33p 0.32p 0
09/02/2016 0.34p 0.33p 0.33p 0.32p 0
08/02/2016 0.34p 0.33p 0.33p 0.32p 0
05/02/2016 0.34p 0.33p 0.33p 0.32p 0
04/02/2016 0.34p 0.33p 0.33p 0.32p 0
03/02/2016 0.34p 0.33p 0.33p 0.32p 0
02/02/2016 0.34p 0.33p 0.33p 0.32p 0
01/02/2016 0.34p 0.33p 0.33p 0.32p 0
29/01/2016 0.34p 0.33p 0.33p 0.32p 0
28/01/2016 0.34p 0.33p 0.33p 0.32p 0
27/01/2016 0.34p 0.33p 0.33p 0.32p 0
26/01/2016 0.34p 0.33p 0.33p 0.32p 0
25/01/2016 0.34p 0.33p 0.33p 0.32p 0
22/01/2016 0.34p 0.33p 0.33p 0.32p 0
21/01/2016 0.34p 0.33p 0.33p 0.32p 0
20/01/2016 0.34p 0.33p 0.33p 0.32p 0
19/01/2016 0.34p 0.33p 0.33p 0.32p 0
18/01/2016 0.34p 0.33p 0.33p 0.32p 0
15/01/2016 0.34p 0.33p 0.33p 0.32p 0
14/01/2016 0.34p 0.33p 0.33p 0.32p 0
13/01/2016 0.34p 0.33p 0.33p 0.32p 0
12/01/2016 0.34p 0.33p 0.32p 0.32p 0
11/01/2016 0.34p 0.33p 0.32p 0.32p 0
08/01/2016 0.34p 0.34p 0.31p 0.32p 17382800
07/01/2016 0.36p 0.36p 0.32p 0.34p 33458148
06/01/2016 0.36p 0.39p 0.33p 0.37p 14537882

*Close Price adjusted for both dividends and splits