DigitalBox (DBOX) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DigitalBox

Date Open High Low Close* Volume
21/10/2013 530.00p 539.80p 520.20p 530.00p 795
18/10/2013 540.00p 540.00p 520.00p 530.00p 1562
17/10/2013 560.00p 560.00p 520.00p 540.00p 289
16/10/2013 570.00p 570.00p 526.00p 560.00p 140
15/10/2013 570.00p 580.00p 529.60p 570.00p 1139
14/10/2013 570.00p 598.00p 560.00p 570.00p 51
11/10/2013 570.00p 570.00p 562.00p 570.00p 953
10/10/2013 570.00p 600.00p 562.00p 570.00p 69
09/10/2013 540.00p 600.00p 540.00p 550.00p 307
08/10/2013 540.00p 540.00p 534.00p 540.00p 32
07/10/2013 540.00p 560.00p 530.00p 540.00p 0
04/10/2013 540.00p 560.00p 530.00p 540.00p 0
03/10/2013 540.00p 560.00p 530.00p 540.00p 506
02/10/2013 510.00p 540.00p 510.00p 540.00p 212
01/10/2013 510.00p 540.00p 510.00p 510.00p 42
30/09/2013 510.00p 540.00p 499.60p 510.00p 1409
27/09/2013 490.00p 540.00p 470.00p 510.00p 1983
26/09/2013 490.00p 490.00p 470.00p 490.00p 270
25/09/2013 510.00p 540.00p 460.00p 490.00p 3370
24/09/2013 540.00p 560.00p 532.00p 540.00p 1128
23/09/2013 530.00p 560.00p 520.00p 540.00p 861
20/09/2013 530.00p 560.00p 500.00p 530.00p 895
19/09/2013 520.00p 537.00p 500.00p 530.00p 1190
18/09/2013 520.00p 540.00p 520.00p 520.00p 390
17/09/2013 530.00p 539.60p 462.00p 520.00p 3162
16/09/2013 470.00p 560.00p 470.00p 530.00p 3082
13/09/2013 470.00p 477.00p 442.00p 470.00p 425
12/09/2013 510.00p 510.00p 440.00p 470.00p 3106
11/09/2013 470.00p 510.00p 448.00p 510.00p 1114
10/09/2013 470.00p 478.00p 460.00p 470.00p 1329
09/09/2013 470.00p 478.00p 470.00p 470.00p 12
06/09/2013 470.00p 470.00p 460.00p 470.00p 5
05/09/2013 460.00p 494.40p 460.00p 470.00p 1744
04/09/2013 440.00p 470.00p 400.00p 460.00p 756
03/09/2013 430.00p 470.00p 416.00p 440.00p 560
02/09/2013 430.00p 460.00p 414.00p 430.00p 295
30/08/2013 430.00p 460.00p 400.00p 430.00p 343
29/08/2013 450.00p 474.00p 400.00p 430.00p 2562
28/08/2013 490.00p 490.00p 420.80p 450.00p 1404
27/08/2013 450.00p 506.60p 450.00p 490.00p 1956
23/08/2013 450.00p 476.00p 436.00p 450.00p 711
22/08/2013 450.00p 450.00p 426.00p 450.00p 0
21/08/2013 450.00p 450.00p 426.00p 450.00p 0
20/08/2013 450.00p 450.00p 426.00p 450.00p 18
19/08/2013 450.00p 450.00p 442.00p 450.00p 500
16/08/2013 450.00p 480.00p 450.00p 450.00p 288
15/08/2013 430.00p 480.00p 420.00p 450.00p 1229
14/08/2013 480.00p 480.00p 430.00p 430.00p 847
13/08/2013 480.00p 480.00p 440.00p 480.00p 691
12/08/2013 480.00p 480.00p 440.00p 480.00p 0
09/08/2013 480.00p 480.00p 440.00p 480.00p 500
08/08/2013 480.00p 500.00p 450.00p 480.00p 100
07/08/2013 440.00p 520.00p 440.00p 460.00p 3708
06/08/2013 450.00p 479.20p 412.00p 440.00p 1462
05/08/2013 420.00p 499.40p 410.20p 450.00p 4020
02/08/2013 410.00p 434.00p 390.00p 420.00p 692
01/08/2013 360.00p 440.00p 360.00p 410.00p 3262
31/07/2013 360.00p 384.00p 360.00p 360.00p 890
30/07/2013 360.00p 360.00p 335.00p 360.00p 116
29/07/2013 360.00p 370.00p 334.00p 360.00p 0
26/07/2013 360.00p 370.00p 334.00p 360.00p 232
25/07/2013 380.00p 390.00p 360.00p 360.00p 1088
24/07/2013 420.00p 420.00p 360.40p 380.00p 1125
23/07/2013 420.00p 430.00p 380.80p 420.00p 71
22/07/2013 420.00p 420.00p 388.00p 420.00p 500
19/07/2013 360.00p 440.00p 360.00p 420.00p 1968
18/07/2013 360.00p 390.00p 360.00p 360.00p 125
17/07/2013 360.00p 378.00p 348.00p 360.00p 2073
16/07/2013 370.00p 388.00p 306.20p 360.00p 700
15/07/2013 310.00p 388.00p 306.20p 370.00p 6065
12/07/2013 310.00p 310.00p 306.00p 310.00p 201
11/07/2013 310.00p 310.00p 301.00p 310.00p 0
10/07/2013 310.00p 310.00p 301.00p 310.00p 675
09/07/2013 310.00p 310.00p 304.20p 310.00p 0
08/07/2013 310.00p 310.00p 304.20p 310.00p 177
05/07/2013 310.00p 315.00p 300.00p 310.00p 3047
04/07/2013 310.00p 310.00p 290.00p 310.00p 886
03/07/2013 330.00p 330.00p 300.00p 310.00p 325
02/07/2013 330.00p 330.00p 301.20p 330.00p 800
01/07/2013 330.00p 330.00p 310.00p 330.00p 1260
28/06/2013 330.00p 370.00p 320.00p 370.00p 1917
27/06/2013 360.00p 360.00p 320.00p 330.00p 975
26/06/2013 360.00p 360.00p 320.00p 360.00p 523
25/06/2013 370.00p 380.00p 340.00p 350.00p 1011
24/06/2013 420.00p 420.00p 360.00p 380.00p 111
21/06/2013 420.00p 420.00p 416.00p 420.00p 72
20/06/2013 420.00p 420.00p 380.00p 420.00p 260
19/06/2013 420.00p 420.00p 380.00p 420.00p 40
18/06/2013 420.00p 430.00p 380.00p 420.00p 0
17/06/2013 430.00p 430.00p 380.00p 420.00p 1490
14/06/2013 430.00p 430.00p 401.00p 430.00p 40
13/06/2013 430.00p 430.00p 400.20p 430.00p 1587
12/06/2013 430.00p 430.00p 400.20p 430.00p 220
11/06/2013 460.00p 460.00p 405.00p 430.00p 3333
10/06/2013 470.00p 470.00p 420.40p 460.00p 1431
07/06/2013 470.00p 470.00p 422.80p 470.00p 0
06/06/2013 470.00p 470.00p 422.80p 470.00p 611
05/06/2013 470.00p 470.00p 440.00p 470.00p 0
04/06/2013 470.00p 470.00p 440.00p 470.00p 271
03/06/2013 470.00p 470.00p 441.80p 470.00p 674
31/05/2013 450.00p 470.00p 442.00p 470.00p 252
30/05/2013 460.00p 460.00p 440.00p 450.00p 161
29/05/2013 470.00p 470.00p 440.00p 460.00p 1116
28/05/2013 470.00p 470.00p 440.00p 470.00p 56
24/05/2013 480.00p 480.00p 437.20p 470.00p 540
23/05/2013 490.00p 490.00p 460.00p 480.00p 604
22/05/2013 490.00p 490.00p 463.00p 490.00p 4
21/05/2013 490.00p 490.00p 463.00p 490.00p 2
20/05/2013 480.00p 490.00p 462.00p 490.00p 145
17/05/2013 470.00p 490.00p 463.00p 490.00p 843
16/05/2013 470.00p 490.00p 463.00p 470.00p 0
15/05/2013 470.00p 477.00p 463.00p 470.00p 181
14/05/2013 470.00p 470.00p 440.00p 470.00p 402
13/05/2013 480.00p 480.00p 442.00p 470.00p 513
10/05/2013 480.00p 489.80p 462.00p 480.00p 360
09/05/2013 500.00p 500.00p 462.00p 480.00p 421
08/05/2013 500.00p 502.00p 463.00p 490.00p 423
07/05/2013 510.00p 519.00p 482.00p 500.00p 423
03/05/2013 540.00p 540.00p 502.00p 510.00p 707
02/05/2013 710.00p 717.80p 462.00p 540.00p 11975
01/05/2013 650.00p 754.00p 632.00p 710.00p 4619
30/04/2013 670.00p 670.00p 614.00p 650.00p 2742
29/04/2013 700.00p 798.00p 660.00p 670.00p 12260
26/04/2013 650.00p 760.00p 650.00p 720.00p 9460
25/04/2013 550.00p 700.00p 546.00p 650.00p 10567
24/04/2013 440.00p 580.00p 440.00p 550.00p 10413
23/04/2013 420.00p 453.20p 404.00p 440.00p 3179
22/04/2013 390.00p 438.00p 390.00p 420.00p 3238
19/04/2013 390.00p 396.00p 380.00p 390.00p 2080
18/04/2013 420.00p 420.00p 360.00p 390.00p 2397
17/04/2013 420.00p 420.00p 400.00p 420.00p 249
16/04/2013 420.00p 420.00p 400.00p 420.00p 11
15/04/2013 420.00p 420.00p 402.00p 420.00p 130
12/04/2013 460.00p 460.00p 400.00p 420.00p 775
11/04/2013 460.00p 460.00p 420.00p 460.00p 127
10/04/2013 410.00p 460.00p 400.00p 460.00p 4019
09/04/2013 410.00p 410.00p 408.60p 410.00p 250
08/04/2013 410.00p 410.00p 400.00p 410.00p 415
05/04/2013 420.00p 420.00p 400.00p 410.00p 497
04/04/2013 460.00p 460.00p 400.00p 420.00p 766
03/04/2013 470.00p 484.00p 400.00p 460.00p 7439
02/04/2013 440.00p 440.00p 420.00p 440.00p 22
28/03/2013 460.00p 460.00p 420.00p 440.00p 204
27/03/2013 490.00p 490.00p 440.00p 460.00p 15
26/03/2013 490.00p 490.00p 460.00p 490.00p 203
25/03/2013 500.00p 500.00p 480.00p 490.00p 50
22/03/2013 500.00p 500.00p 490.00p 500.00p 30
21/03/2013 510.00p 510.00p 460.00p 500.00p 592
20/03/2013 520.00p 530.00p 480.00p 510.00p 0
19/03/2013 530.00p 530.00p 480.00p 520.00p 806
18/03/2013 530.00p 580.00p 500.00p 530.00p 2779
15/03/2013 470.00p 540.00p 470.00p 530.00p 4281
14/03/2013 440.00p 480.00p 422.00p 470.00p 3944
13/03/2013 410.00p 440.00p 400.00p 440.00p 1650
12/03/2013 410.00p 419.00p 400.00p 410.00p 140
11/03/2013 420.00p 420.00p 405.20p 410.00p 90
08/03/2013 420.00p 500.00p 420.00p 420.00p 0
07/03/2013 420.00p 438.00p 420.00p 420.00p 142
06/03/2013 420.00p 440.00p 404.20p 420.00p 291
05/03/2013 420.00p 440.00p 420.00p 420.00p 0
04/03/2013 420.00p 440.00p 420.00p 420.00p 861
01/03/2013 430.00p 440.00p 400.00p 420.00p 908
28/02/2013 470.00p 470.00p 402.00p 430.00p 666
27/02/2013 470.00p 470.00p 440.00p 470.00p 103
26/02/2013 480.00p 480.00p 440.00p 470.00p 583
25/02/2013 480.00p 480.00p 440.00p 480.00p 268
22/02/2013 510.00p 510.00p 460.00p 480.00p 2218
21/02/2013 520.00p 520.00p 480.00p 510.00p 805
20/02/2013 520.00p 520.00p 480.00p 520.00p 204
19/02/2013 520.00p 520.00p 480.00p 520.00p 2244
18/02/2013 510.00p 540.00p 500.00p 500.00p 1764
15/02/2013 480.00p 510.00p 480.00p 510.00p 700
14/02/2013 470.00p 480.00p 460.00p 480.00p 1310
13/02/2013 500.00p 500.00p 460.00p 470.00p 3012
12/02/2013 470.00p 520.00p 470.00p 500.00p 2607
11/02/2013 460.00p 480.00p 460.00p 470.00p 1457
08/02/2013 440.00p 490.00p 440.00p 460.00p 3866
07/02/2013 470.00p 470.00p 410.00p 440.00p 5000
06/02/2013 360.00p 560.00p 340.00p 470.00p 46019
05/02/2013 360.00p 380.00p 340.00p 360.00p 2373
04/02/2013 360.00p 364.00p 360.00p 360.00p 250
01/02/2013 370.00p 370.00p 340.00p 360.00p 473
31/01/2013 370.00p 370.00p 343.00p 370.00p 100
30/01/2013 400.00p 400.00p 360.00p 370.00p 188
29/01/2013 400.00p 400.00p 360.00p 400.00p 18
28/01/2013 400.00p 400.00p 364.00p 400.00p 55
25/01/2013 400.00p 400.00p 352.00p 400.00p 1728
24/01/2013 400.00p 400.00p 370.20p 400.00p 0
23/01/2013 380.00p 400.00p 370.20p 400.00p 127
22/01/2013 400.00p 416.00p 370.00p 380.00p 936
21/01/2013 410.00p 420.00p 396.00p 400.00p 284
18/01/2013 370.00p 460.00p 360.00p 410.00p 15242
17/01/2013 360.00p 374.00p 359.20p 370.00p 1943
16/01/2013 370.00p 370.00p 340.00p 360.00p 423
15/01/2013 340.00p 370.00p 332.20p 370.00p 2244
14/01/2013 380.00p 380.00p 330.00p 340.00p 2250
11/01/2013 390.00p 416.80p 360.20p 380.00p 4249
10/01/2013 340.00p 458.00p 320.00p 390.00p 18614
09/01/2013 360.00p 360.00p 320.00p 340.00p 330
08/01/2013 360.00p 360.00p 360.00p 360.00p 162

*Close Price adjusted for both dividends and splits