Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold IG Design Group (IGR) by Hot Stock Rockets in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Buy Airtel Africa (AAF) by Deutsche Bank
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold Man Group (EMG) by William Kay in The Times - Tempus
- Buy W.A.G Payment Solutions (WPS) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Buy Triple Point Social Housing Reit (SOHO) by Jefferies
- Buy Babcock International Group (BAB) by Jefferies
- Sell TPXimpact Holdings (TPX) by Hot Stock Rockets in ShareProphets
- Buy CML Microsystems (CML) by Hot Stock Rockets in ShareProphets
- Hold Great Portland Estates (GPE) by Berenberg
- Sell Big Yellow Group (BYG) by Goldman Sachs
- Outperform XPS Pensions Group (XPS) by RBC Capital
- Overweight Standard Life plc (SDLF) by JP Morgan
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Deutsche Bank
- Buy Legal & General Group (LGEN) by Berenberg
- Buy GB Group (GBG) by Hot Stock Rockets in ShareProphets
DigitalBox (DBOX) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/06/2026 | 5.10p | 5.20p | 5.00p | 5.10p | 623 |
| 19/06/2026 | 5.00p | 5.20p | 4.90p | 5.10p | 497865 |
| 18/06/2026 | 5.00p | 5.20p | 4.80p | 5.00p | 255302 |
| 17/06/2026 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/06/2026 | 5.00p | 5.20p | 5.00p | 5.00p | 365 |
| 15/06/2026 | 4.95p | 5.20p | 4.80p | 5.00p | 156536 |
| 12/06/2026 | 4.80p | 5.30p | 4.80p | 4.95p | 667990 |
| 11/06/2026 | 4.75p | 5.00p | 4.58p | 4.80p | 408894 |
| 10/06/2026 | 4.35p | 4.80p | 4.20p | 4.75p | 569239 |
| 09/06/2026 | 4.35p | 4.50p | 4.25p | 4.35p | 100853 |
| 08/06/2026 | 4.15p | 4.50p | 4.15p | 4.35p | 1944647 |
| 05/06/2026 | 4.15p | 4.40p | 4.15p | 4.15p | 4 |
| 04/06/2026 | 4.15p | 4.40p | 3.90p | 4.15p | 50786 |
| 03/06/2026 | 4.15p | 4.15p | 3.90p | 4.15p | 1990 |
| 02/06/2026 | 4.35p | 4.50p | 4.15p | 4.15p | 115281 |
| 01/06/2026 | 4.35p | 4.50p | 4.35p | 4.35p | 605 |
| 29/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 337 |
| 28/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 101 |
| 27/05/2026 | 4.35p | 4.50p | 4.35p | 4.35p | 678 |
| 26/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 2021 |
| 22/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 400 |
| 21/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 108 |
| 20/05/2026 | 4.35p | 4.43p | 4.35p | 4.35p | 0 |
| 18/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 73 |
| 15/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 12500 |
| 14/05/2026 | 4.35p | 4.50p | 4.35p | 4.35p | 56 |
| 13/05/2026 | 4.35p | 4.50p | 4.35p | 4.35p | 29 |
| 12/05/2026 | 4.35p | 4.43p | 4.35p | 4.35p | 0 |
| 11/05/2026 | 4.35p | 4.43p | 4.27p | 4.35p | 39932 |
| 08/05/2026 | 4.35p | 4.40p | 4.20p | 4.35p | 4668 |
| 07/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 608 |
| 06/05/2026 | 4.35p | 4.43p | 4.27p | 4.35p | 20000 |
| 05/05/2026 | 4.35p | 4.43p | 4.20p | 4.35p | 1440 |
| 01/05/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 1482 |
| 30/04/2026 | 4.35p | 4.50p | 4.35p | 4.35p | 31 |
| 29/04/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 106 |
| 28/04/2026 | 4.35p | 4.50p | 4.20p | 4.35p | 35068 |
| 27/04/2026 | 4.35p | 4.43p | 4.35p | 4.35p | 0 |
| 24/04/2026 | 4.35p | 4.43p | 4.35p | 4.35p | 11273 |
| 23/04/2026 | 4.35p | 4.50p | 4.31p | 4.35p | 266158 |
| 22/04/2026 | 4.35p | 4.43p | 4.35p | 4.35p | 0 |
| 20/04/2026 | 4.35p | 4.49p | 4.35p | 4.35p | 11125 |
| 17/04/2026 | 4.25p | 4.50p | 4.25p | 4.35p | 447985 |
| 16/04/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 77 |
| 15/04/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 1622 |
| 14/04/2026 | 4.00p | 4.50p | 4.00p | 4.25p | 28 |
| 13/04/2026 | 4.25p | 4.50p | 4.25p | 4.25p | 4306 |
| 10/04/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 625 |
| 09/04/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 32943 |
| 08/04/2026 | 4.15p | 4.50p | 4.15p | 4.25p | 70568 |
| 07/04/2026 | 4.15p | 4.50p | 4.15p | 4.15p | 1339 |
| 02/04/2026 | 3.90p | 4.50p | 3.85p | 4.15p | 107292 |
| 01/04/2026 | 3.90p | 4.00p | 3.90p | 3.90p | 169735 |
| 31/03/2026 | 4.25p | 4.25p | 3.82p | 3.90p | 379062 |
| 30/03/2026 | 4.25p | 4.40p | 4.01p | 4.25p | 22688 |
| 27/03/2026 | 4.25p | 4.50p | 4.01p | 4.25p | 112647 |
| 26/03/2026 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 25/03/2026 | 4.25p | 4.40p | 4.00p | 4.25p | 5024 |
| 24/03/2026 | 4.25p | 4.40p | 4.00p | 4.25p | 213941 |
| 23/03/2026 | 4.25p | 4.40p | 4.00p | 4.25p | 1869 |
| 20/03/2026 | 4.25p | 4.40p | 4.00p | 4.25p | 12148 |
| 19/03/2026 | 4.25p | 4.30p | 4.25p | 4.25p | 0 |
| 18/03/2026 | 4.25p | 4.30p | 4.25p | 4.25p | 0 |
| 17/03/2026 | 4.25p | 4.30p | 3.85p | 4.25p | 40999 |
| 16/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 97369 |
| 13/03/2026 | 4.25p | 4.50p | 4.13p | 4.25p | 140999 |
| 12/03/2026 | 4.25p | 4.25p | 4.00p | 4.25p | 20906 |
| 11/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 45709 |
| 10/03/2026 | 4.25p | 4.25p | 4.00p | 4.25p | 4 |
| 09/03/2026 | 4.25p | 4.25p | 4.20p | 4.25p | 0 |
| 06/03/2026 | 4.25p | 4.38p | 4.00p | 4.25p | 5005 |
| 05/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 176 |
| 04/03/2026 | 4.25p | 4.50p | 4.20p | 4.25p | 100 |
| 03/03/2026 | 4.25p | 4.25p | 4.00p | 4.25p | 10 |
| 02/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 45491 |
| 27/02/2026 | 4.25p | 4.50p | 4.25p | 4.25p | 21 |
| 26/02/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 56449 |
| 25/02/2026 | 4.25p | 4.50p | 4.25p | 4.25p | 57795 |
| 24/02/2026 | 4.25p | 4.50p | 4.25p | 4.25p | 117 |
| 23/02/2026 | 4.25p | 4.25p | 4.20p | 4.25p | 0 |
| 20/02/2026 | 4.25p | 4.25p | 4.25p | 4.25p | 8474 |
| 19/02/2026 | 4.40p | 4.50p | 4.25p | 4.25p | 70475 |
| 18/02/2026 | 4.40p | 4.45p | 4.40p | 4.40p | 24000 |
| 17/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 58866 |
| 16/02/2026 | 4.40p | 4.40p | 4.30p | 4.40p | 15000 |
| 13/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 508 |
| 12/02/2026 | 4.40p | 4.40p | 4.30p | 4.40p | 4 |
| 11/02/2026 | 4.40p | 4.48p | 4.40p | 4.40p | 15052 |
| 10/02/2026 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 09/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 74634 |
| 06/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 31125 |
| 05/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 24230 |
| 04/02/2026 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 03/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 561 |
| 02/02/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 1181 |
| 30/01/2026 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 29/01/2026 | 4.40p | 4.47p | 4.40p | 4.40p | 40000 |
| 28/01/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 32327 |
| 27/01/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 60745 |
| 26/01/2026 | 4.65p | 5.00p | 4.30p | 4.40p | 230330 |
| 23/01/2026 | 4.65p | 5.00p | 4.31p | 4.65p | 5993 |
| 22/01/2026 | 4.65p | 5.00p | 4.33p | 4.65p | 61301 |
| 21/01/2026 | 4.65p | 5.00p | 4.30p | 4.65p | 329108 |
| 20/01/2026 | 4.65p | 4.73p | 4.30p | 4.65p | 163793 |
| 19/01/2026 | 4.65p | 5.00p | 4.65p | 4.65p | 100 |
| 16/01/2026 | 4.65p | 5.00p | 4.30p | 4.65p | 129 |
| 15/01/2026 | 4.75p | 5.00p | 4.50p | 4.65p | 47541 |
| 14/01/2026 | 4.65p | 4.65p | 4.60p | 4.65p | 43000 |
| 13/01/2026 | 4.65p | 5.00p | 4.65p | 4.65p | 6520 |
| 12/01/2026 | 4.65p | 5.00p | 4.30p | 4.65p | 5497 |
| 09/01/2026 | 4.65p | 5.00p | 4.30p | 4.65p | 125969 |
| 08/01/2026 | 4.65p | 5.00p | 4.33p | 4.65p | 21376 |
| 07/01/2026 | 4.65p | 5.00p | 4.33p | 4.65p | 25766 |
| 06/01/2026 | 4.65p | 4.65p | 4.30p | 4.65p | 12 |
| 05/01/2026 | 4.65p | 5.00p | 4.30p | 4.65p | 108201 |
| 02/01/2026 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 31/12/2025 | 4.65p | 5.00p | 4.48p | 4.65p | 33500 |
| 30/12/2025 | 4.75p | 5.00p | 4.30p | 4.65p | 110579 |
| 29/12/2025 | 4.75p | 4.75p | 4.55p | 4.75p | 50000 |
| 24/12/2025 | 4.75p | 5.00p | 4.75p | 4.75p | 2 |
| 23/12/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 49380 |
| 22/12/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/12/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 1500 |
| 18/12/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/12/2025 | 4.75p | 4.75p | 4.56p | 4.75p | 20000 |
| 16/12/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 5763 |
| 15/12/2025 | 4.75p | 5.00p | 4.57p | 4.75p | 13066 |
| 12/12/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 11/12/2025 | 4.75p | 4.75p | 4.60p | 4.75p | 120000 |
| 10/12/2025 | 4.75p | 4.75p | 4.56p | 4.75p | 100250 |
| 09/12/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/12/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/12/2025 | 4.75p | 4.75p | 4.57p | 4.75p | 204704 |
| 04/12/2025 | 4.75p | 5.00p | 4.56p | 4.75p | 516142 |
| 03/12/2025 | 4.10p | 4.20p | 4.00p | 4.10p | 22543 |
| 02/12/2025 | 4.10p | 4.20p | 4.00p | 4.10p | 29 |
| 01/12/2025 | 4.10p | 4.10p | 4.07p | 4.10p | 40771 |
| 28/11/2025 | 4.10p | 4.18p | 4.10p | 4.10p | 15151 |
| 27/11/2025 | 4.10p | 4.10p | 4.00p | 4.10p | 96616 |
| 26/11/2025 | 4.10p | 4.10p | 4.04p | 4.10p | 0 |
| 25/11/2025 | 4.10p | 4.20p | 4.10p | 4.10p | 2973 |
| 24/11/2025 | 4.30p | 4.30p | 4.10p | 4.10p | 150003 |
| 21/11/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 20/11/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 19/11/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 18/11/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 17/11/2025 | 4.30p | 4.50p | 4.10p | 4.30p | 7 |
| 14/11/2025 | 4.30p | 4.50p | 4.30p | 4.30p | 1090 |
| 13/11/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 12/11/2025 | 4.30p | 4.50p | 4.30p | 4.30p | 111 |
| 11/11/2025 | 4.30p | 4.50p | 4.30p | 4.30p | 26719 |
| 10/11/2025 | 4.30p | 4.50p | 4.30p | 4.30p | 16522 |
| 07/11/2025 | 4.30p | 4.30p | 4.12p | 4.30p | 1801 |
| 06/11/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 05/11/2025 | 4.30p | 4.30p | 4.12p | 4.30p | 50 |
| 04/11/2025 | 4.45p | 4.45p | 4.10p | 4.30p | 16837 |
| 03/11/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 2 |
| 31/10/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 30/10/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 40 |
| 29/10/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 452 |
| 28/10/2025 | 4.45p | 4.80p | 4.12p | 4.45p | 1844 |
| 27/10/2025 | 4.45p | 4.80p | 4.12p | 4.45p | 266287 |
| 24/10/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 59 |
| 23/10/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 6 |
| 22/10/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 21/10/2025 | 4.45p | 4.45p | 4.11p | 4.45p | 9171 |
| 20/10/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 30 |
| 17/10/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 16/10/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 10 |
| 15/10/2025 | 4.45p | 4.45p | 4.10p | 4.45p | 100312 |
| 14/10/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 13/10/2025 | 4.45p | 4.45p | 4.10p | 4.45p | 111 |
| 10/10/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 09/10/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 312 |
| 08/10/2025 | 4.45p | 4.45p | 4.40p | 4.45p | 25000 |
| 07/10/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 06/10/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 03/10/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 02/10/2025 | 4.45p | 4.45p | 4.10p | 4.45p | 25000 |
| 01/10/2025 | 4.45p | 4.48p | 4.10p | 4.45p | 125000 |
| 30/09/2025 | 4.45p | 4.80p | 4.45p | 4.45p | 12584 |
| 29/09/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 26/09/2025 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 25/09/2025 | 4.75p | 4.75p | 4.10p | 4.45p | 165500 |
| 24/09/2025 | 4.75p | 4.90p | 4.60p | 4.75p | 2413 |
| 23/09/2025 | 4.80p | 4.80p | 4.51p | 4.75p | 216715 |
| 22/09/2025 | 4.80p | 4.80p | 4.69p | 4.80p | 147000 |
| 19/09/2025 | 4.80p | 4.80p | 4.50p | 4.80p | 110000 |
| 18/09/2025 | 4.80p | 4.80p | 4.62p | 4.80p | 63575 |
| 17/09/2025 | 4.80p | 5.00p | 4.72p | 4.80p | 354491 |
| 16/09/2025 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 15/09/2025 | 4.80p | 5.00p | 4.74p | 4.80p | 10200 |
| 12/09/2025 | 4.80p | 4.80p | 4.73p | 4.80p | 10313 |
| 11/09/2025 | 4.80p | 4.80p | 4.80p | 4.80p | 14346 |
| 10/09/2025 | 4.80p | 4.80p | 4.65p | 4.80p | 10000 |
| 09/09/2025 | 4.80p | 4.80p | 4.60p | 4.80p | 80000 |
| 08/09/2025 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 05/09/2025 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 04/09/2025 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 03/09/2025 | 4.80p | 4.80p | 4.62p | 4.80p | 2000 |
*Close Price adjusted for both dividends and splits