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:
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Underperform Bunzl (BNZL) by Jefferies
- Buy British American Tobacco (BATS) by Jefferies
- Buy Severfield (SFR) by Jefferies
- Buy Plus500 Ltd (DI) (PLUS) by Jefferies
- Buy Barratt Redrow (BTRW) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Outperform JD Sports Fashion (JD.) by RBC Capital
- Buy Persimmon (PSN) by Citi
- Buy Inchcape (INCH) by Berenberg
- Sell Poolbeg Pharma (POLB) by Hot Stock Rockets in ShareProphets
- Buy Oxford Metrics (OMG) by Tom Winnifrith in ShareProphets
- Buy Oxford Metrics (OMG) by Steve Moore in ShareProphets
- Buy Mortgage Advice Bureau (Holdings) (MAB1) by Berenberg
- Buy Filtronic (FTC) by Berenberg
- Buy Netcall (NET) by Berenberg
- Avoid Transense Technologies (TRT) by Steve Moore in ShareProphets
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy Persimmon (PSN) by Harvey Jones in The Motley Fool
DigitalBox (DBOX) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/02/2024 | 3.75p | 3.75p | 3.60p | 3.75p | 300000 |
| 01/02/2024 | 3.65p | 3.77p | 3.65p | 3.75p | 72546 |
| 31/01/2024 | 3.65p | 3.67p | 3.65p | 3.65p | 100000 |
| 30/01/2024 | 3.65p | 3.67p | 3.50p | 3.65p | 431027 |
| 29/01/2024 | 3.75p | 3.80p | 3.65p | 3.65p | 26 |
| 26/01/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 101038 |
| 25/01/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 20000 |
| 24/01/2024 | 3.75p | 3.98p | 3.75p | 3.75p | 6139 |
| 23/01/2024 | 3.75p | 3.97p | 3.50p | 3.75p | 3101889 |
| 22/01/2024 | 3.75p | 3.98p | 3.75p | 3.75p | 10000 |
| 19/01/2024 | 3.75p | 3.99p | 3.75p | 3.75p | 252006 |
| 18/01/2024 | 3.75p | 3.90p | 3.75p | 3.75p | 1538020 |
| 17/01/2024 | 4.25p | 4.25p | 3.75p | 3.75p | 365223 |
| 16/01/2024 | 4.25p | 4.42p | 4.09p | 4.25p | 27594 |
| 15/01/2024 | 3.90p | 4.49p | 3.90p | 4.25p | 252658 |
| 12/01/2024 | 3.75p | 3.99p | 3.75p | 3.90p | 200813 |
| 11/01/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 26938 |
| 10/01/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/01/2024 | 3.75p | 3.98p | 3.53p | 3.75p | 501394 |
| 08/01/2024 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 05/01/2024 | 3.35p | 3.35p | 3.22p | 3.35p | 5407 |
| 04/01/2024 | 3.35p | 3.60p | 3.04p | 3.35p | 148929 |
| 03/01/2024 | 3.35p | 3.62p | 3.35p | 3.35p | 6 |
| 02/01/2024 | 3.35p | 3.62p | 3.35p | 3.35p | 21 |
| 29/12/2023 | 3.35p | 3.35p | 3.19p | 3.35p | 10000 |
| 28/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 27/12/2023 | 3.35p | 3.62p | 3.35p | 3.35p | 2627 |
| 22/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 21/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 20/12/2023 | 3.35p | 3.35p | 3.19p | 3.35p | 37623 |
| 19/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 18/12/2023 | 3.35p | 3.59p | 3.35p | 3.35p | 3250 |
| 15/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 14/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 13/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 12/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 11/12/2023 | 3.35p | 3.35p | 3.04p | 3.35p | 25091 |
| 08/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 07/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 06/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 05/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
| 04/12/2023 | 3.50p | 3.63p | 3.30p | 3.35p | 16200 |
| 01/12/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/11/2023 | 3.50p | 3.50p | 3.32p | 3.50p | 6326 |
| 28/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/11/2023 | 3.50p | 3.50p | 3.30p | 3.50p | 10000 |
| 24/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/11/2023 | 3.65p | 3.65p | 3.50p | 3.50p | 101121 |
| 14/11/2023 | 3.65p | 3.65p | 3.50p | 3.65p | 4 |
| 13/11/2023 | 3.65p | 3.65p | 3.50p | 3.65p | 302 |
| 10/11/2023 | 3.65p | 3.79p | 3.50p | 3.65p | 103436 |
| 09/11/2023 | 3.75p | 3.75p | 3.50p | 3.65p | 208459 |
| 08/11/2023 | 3.75p | 3.82p | 3.75p | 3.75p | 12812 |
| 07/11/2023 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/11/2023 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/11/2023 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/11/2023 | 3.75p | 3.87p | 3.68p | 3.75p | 122314 |
| 01/11/2023 | 3.75p | 3.75p | 3.54p | 3.75p | 9 |
| 31/10/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 10321 |
| 30/10/2023 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/10/2023 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/10/2023 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 25/10/2023 | 3.75p | 3.75p | 3.54p | 3.75p | 18250 |
| 24/10/2023 | 3.75p | 3.75p | 3.55p | 3.75p | 4611 |
| 23/10/2023 | 3.85p | 3.85p | 3.55p | 3.75p | 155000 |
| 20/10/2023 | 3.85p | 3.94p | 3.85p | 3.85p | 126 |
| 19/10/2023 | 4.15p | 4.15p | 3.70p | 4.15p | 374004 |
| 18/10/2023 | 3.75p | 4.20p | 3.75p | 4.15p | 171666 |
| 17/10/2023 | 3.75p | 3.97p | 3.55p | 3.75p | 659349 |
| 16/10/2023 | 3.25p | 3.99p | 3.25p | 3.75p | 716379 |
| 13/10/2023 | 3.25p | 3.40p | 3.05p | 3.25p | 34531 |
| 12/10/2023 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 11/10/2023 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 10/10/2023 | 3.25p | 3.25p | 3.00p | 3.25p | 3 |
| 09/10/2023 | 3.50p | 3.50p | 3.20p | 3.25p | 67099 |
| 06/10/2023 | 3.50p | 3.80p | 3.50p | 3.50p | 1700 |
| 05/10/2023 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 04/10/2023 | 3.50p | 3.50p | 3.20p | 3.50p | 4100 |
| 03/10/2023 | 3.50p | 3.50p | 3.20p | 3.50p | 50000 |
| 02/10/2023 | 3.50p | 3.55p | 3.50p | 3.50p | 3098 |
| 29/09/2023 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 28/09/2023 | 3.50p | 3.50p | 3.20p | 3.50p | 100000 |
| 27/09/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/09/2023 | 3.55p | 3.55p | 3.05p | 3.50p | 399053 |
| 25/09/2023 | 3.75p | 3.80p | 3.30p | 3.55p | 94607 |
| 22/09/2023 | 3.75p | 3.75p | 3.52p | 3.75p | 50000 |
| 21/09/2023 | 3.75p | 3.80p | 3.51p | 3.75p | 405000 |
| 20/09/2023 | 5.25p | 5.25p | 3.51p | 3.75p | 1477628 |
| 19/09/2023 | 5.50p | 5.50p | 4.80p | 5.25p | 111020 |
| 18/09/2023 | 5.50p | 5.70p | 5.50p | 5.50p | 15000 |
| 15/09/2023 | 5.50p | 5.50p | 5.29p | 5.50p | 0 |
| 14/09/2023 | 5.75p | 5.75p | 5.25p | 5.50p | 71917 |
| 13/09/2023 | 5.75p | 5.75p | 5.51p | 5.75p | 127 |
| 12/09/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
| 11/09/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
| 08/09/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
| 07/09/2023 | 5.75p | 5.75p | 5.51p | 5.75p | 2223 |
| 06/09/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 2087 |
| 05/09/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
| 04/09/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 11000 |
| 01/09/2023 | 5.75p | 5.78p | 5.50p | 5.75p | 109719 |
| 31/08/2023 | 5.75p | 5.75p | 5.67p | 5.75p | 0 |
| 30/08/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 8772 |
| 29/08/2023 | 5.75p | 5.78p | 5.50p | 5.75p | 15000 |
| 25/08/2023 | 5.75p | 5.75p | 5.67p | 5.75p | 0 |
| 24/08/2023 | 5.75p | 5.75p | 5.67p | 5.75p | 0 |
| 23/08/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 1190 |
| 22/08/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 1600 |
| 21/08/2023 | 5.75p | 5.75p | 5.67p | 5.75p | 0 |
| 18/08/2023 | 5.75p | 5.75p | 5.67p | 5.75p | 0 |
| 17/08/2023 | 5.75p | 5.79p | 5.75p | 5.75p | 2073 |
| 16/08/2023 | 5.75p | 5.79p | 5.75p | 5.75p | 17099 |
| 15/08/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 1266 |
| 14/08/2023 | 6.25p | 6.25p | 5.50p | 5.75p | 332354 |
| 11/08/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 5 |
| 10/08/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 27060 |
| 09/08/2023 | 6.25p | 6.30p | 6.25p | 6.25p | 60000 |
| 08/08/2023 | 6.50p | 6.50p | 6.00p | 6.25p | 33477 |
| 07/08/2023 | 6.50p | 6.71p | 6.50p | 6.50p | 0 |
| 04/08/2023 | 6.50p | 6.50p | 6.40p | 6.50p | 1500 |
| 03/08/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 2072 |
| 02/08/2023 | 6.50p | 6.90p | 6.10p | 6.50p | 41605 |
| 01/08/2023 | 6.50p | 6.50p | 6.43p | 6.50p | 36690 |
| 31/07/2023 | 6.50p | 6.50p | 6.10p | 6.50p | 1455 |
| 28/07/2023 | 6.50p | 6.71p | 6.50p | 6.50p | 0 |
| 27/07/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 74400 |
| 26/07/2023 | 6.50p | 6.71p | 6.50p | 6.50p | 0 |
| 25/07/2023 | 6.50p | 6.50p | 6.15p | 6.50p | 500 |
| 24/07/2023 | 6.50p | 6.71p | 6.50p | 6.50p | 0 |
| 21/07/2023 | 6.50p | 6.79p | 6.35p | 6.50p | 45000 |
| 20/07/2023 | 6.50p | 6.79p | 6.50p | 6.50p | 20000 |
| 19/07/2023 | 6.50p | 6.50p | 6.13p | 6.50p | 125 |
| 18/07/2023 | 6.38p | 6.59p | 6.13p | 6.50p | 30260 |
| 17/07/2023 | 6.38p | 6.59p | 6.13p | 6.38p | 316291 |
| 14/07/2023 | 6.38p | 6.60p | 6.38p | 6.38p | 65000 |
| 13/07/2023 | 6.50p | 6.50p | 6.05p | 6.38p | 90012 |
| 12/07/2023 | 6.50p | 6.58p | 6.50p | 6.50p | 0 |
| 11/07/2023 | 6.50p | 6.70p | 6.50p | 6.50p | 10000 |
| 10/07/2023 | 6.50p | 6.58p | 6.50p | 6.50p | 0 |
| 07/07/2023 | 6.50p | 6.58p | 6.50p | 6.50p | 0 |
| 06/07/2023 | 6.50p | 6.58p | 6.50p | 6.50p | 0 |
| 05/07/2023 | 6.50p | 6.73p | 6.32p | 6.50p | 30000 |
| 04/07/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/07/2023 | 6.88p | 6.88p | 6.50p | 6.50p | 12244 |
| 30/06/2023 | 6.88p | 6.90p | 6.88p | 6.88p | 200000 |
| 29/06/2023 | 6.88p | 6.90p | 6.88p | 6.88p | 72 |
| 28/06/2023 | 6.88p | 6.94p | 6.88p | 6.88p | 0 |
| 27/06/2023 | 6.88p | 6.94p | 6.88p | 6.88p | 0 |
| 26/06/2023 | 6.25p | 6.94p | 6.00p | 6.88p | 503227 |
| 23/06/2023 | 6.25p | 6.39p | 6.20p | 6.25p | 325041 |
| 22/06/2023 | 6.13p | 6.25p | 6.00p | 6.25p | 650000 |
| 21/06/2023 | 6.13p | 6.13p | 6.00p | 6.13p | 260 |
| 20/06/2023 | 6.13p | 6.13p | 6.08p | 6.13p | 0 |
| 19/06/2023 | 6.13p | 6.13p | 6.00p | 6.13p | 43547 |
| 16/06/2023 | 6.13p | 6.13p | 6.00p | 6.13p | 23161 |
| 15/06/2023 | 6.13p | 6.13p | 6.00p | 6.13p | 13 |
| 14/06/2023 | 6.38p | 6.38p | 6.00p | 6.13p | 18191 |
| 13/06/2023 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 12/06/2023 | 6.38p | 6.47p | 6.00p | 6.38p | 67510 |
| 09/06/2023 | 6.38p | 6.38p | 6.33p | 6.38p | 0 |
| 08/06/2023 | 6.38p | 6.43p | 6.38p | 6.38p | 43206 |
| 07/06/2023 | 6.38p | 6.38p | 6.25p | 6.38p | 3506 |
| 06/06/2023 | 6.38p | 6.47p | 6.30p | 6.38p | 200000 |
| 05/06/2023 | 6.50p | 6.50p | 6.33p | 6.38p | 0 |
| 02/06/2023 | 6.63p | 6.63p | 6.25p | 6.50p | 38325 |
| 01/06/2023 | 6.63p | 6.63p | 6.58p | 6.63p | 0 |
| 31/05/2023 | 6.88p | 6.88p | 6.50p | 6.63p | 220766 |
| 30/05/2023 | 6.88p | 6.88p | 6.75p | 6.88p | 20000 |
| 26/05/2023 | 6.88p | 6.92p | 6.88p | 6.88p | 0 |
| 25/05/2023 | 6.88p | 7.00p | 6.88p | 6.88p | 32357 |
| 24/05/2023 | 7.25p | 7.25p | 6.80p | 6.88p | 199357 |
| 23/05/2023 | 7.25p | 7.40p | 7.00p | 7.25p | 620000 |
| 22/05/2023 | 7.63p | 7.63p | 7.25p | 7.25p | 28034 |
| 19/05/2023 | 7.75p | 7.75p | 7.50p | 7.63p | 262673 |
| 18/05/2023 | 7.75p | 7.75p | 7.75p | 7.75p | 10000 |
| 17/05/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 95000 |
| 16/05/2023 | 8.13p | 8.13p | 7.00p | 7.75p | 252961 |
| 15/05/2023 | 8.13p | 8.20p | 8.13p | 8.13p | 13 |
| 12/05/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 50000 |
| 11/05/2023 | 8.13p | 8.13p | 7.59p | 8.13p | 24722 |
| 10/05/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 09/05/2023 | 8.13p | 8.13p | 7.75p | 8.13p | 95000 |
| 05/05/2023 | 8.13p | 8.13p | 7.77p | 8.13p | 11642 |
| 04/05/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 03/05/2023 | 8.13p | 8.13p | 7.77p | 8.13p | 12383 |
| 02/05/2023 | 8.13p | 8.40p | 7.77p | 8.13p | 27199 |
| 28/04/2023 | 8.13p | 8.40p | 7.81p | 8.13p | 6052 |
| 27/04/2023 | 8.13p | 8.13p | 7.77p | 8.13p | 6376 |
| 26/04/2023 | 8.13p | 8.13p | 7.77p | 8.13p | 1879 |
| 25/04/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 6100 |
| 24/04/2023 | 8.13p | 8.55p | 8.00p | 8.13p | 4499 |
| 21/04/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 20/04/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
*Close Price adjusted for both dividends and splits