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:
- 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
- Avoid Ocado Group (OCDO) by Cliff D'Arcy in The Motley Fool
- 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
DigitalBox (DBOX) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/04/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 17/04/2023 | 8.13p | 8.13p | 7.75p | 8.13p | 150000 |
| 14/04/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 13/04/2023 | 8.13p | 8.13p | 7.77p | 8.13p | 384 |
| 12/04/2023 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/04/2023 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 06/04/2023 | 7.88p | 8.13p | 7.75p | 8.13p | 231131 |
| 05/04/2023 | 8.13p | 8.13p | 7.75p | 7.88p | 93623 |
| 04/04/2023 | 8.13p | 8.13p | 7.81p | 8.13p | 102500 |
| 03/04/2023 | 7.88p | 8.13p | 7.81p | 8.13p | 10003 |
| 31/03/2023 | 7.63p | 8.00p | 7.63p | 7.88p | 367600 |
| 30/03/2023 | 7.63p | 7.63p | 7.58p | 7.63p | 0 |
| 29/03/2023 | 7.63p | 7.70p | 7.51p | 7.63p | 300000 |
| 28/03/2023 | 7.75p | 7.75p | 7.50p | 7.63p | 230117 |
| 27/03/2023 | 7.75p | 7.75p | 7.75p | 7.75p | 25000 |
| 24/03/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 3926 |
| 23/03/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 10000 |
| 22/03/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 45326 |
| 21/03/2023 | 7.75p | 7.88p | 7.75p | 7.75p | 75000 |
| 20/03/2023 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 17/03/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 55 |
| 16/03/2023 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 15/03/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 1000 |
| 14/03/2023 | 7.75p | 7.98p | 7.56p | 7.75p | 2975 |
| 13/03/2023 | 7.75p | 7.88p | 7.75p | 7.75p | 12831 |
| 10/03/2023 | 8.00p | 8.00p | 7.50p | 7.75p | 55424 |
| 09/03/2023 | 8.00p | 8.00p | 7.62p | 8.00p | 5750 |
| 08/03/2023 | 8.00p | 8.09p | 8.00p | 8.00p | 3665 |
| 07/03/2023 | 8.00p | 8.00p | 7.56p | 8.00p | 3969 |
| 06/03/2023 | 8.00p | 8.24p | 7.56p | 8.00p | 56367 |
| 03/03/2023 | 8.00p | 8.00p | 7.56p | 8.00p | 65000 |
| 02/03/2023 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 01/03/2023 | 8.00p | 8.00p | 7.56p | 8.00p | 10059 |
| 28/02/2023 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 27/02/2023 | 8.00p | 8.00p | 7.50p | 8.00p | 88533 |
| 24/02/2023 | 8.00p | 8.00p | 7.55p | 8.00p | 8000 |
| 23/02/2023 | 8.00p | 8.20p | 7.75p | 8.00p | 50958 |
| 22/02/2023 | 7.75p | 8.25p | 7.75p | 8.00p | 165536 |
| 21/02/2023 | 8.00p | 8.00p | 7.55p | 7.75p | 110976 |
| 20/02/2023 | 8.00p | 8.12p | 7.75p | 8.00p | 61864 |
| 17/02/2023 | 8.00p | 8.13p | 7.80p | 8.00p | 73821 |
| 16/02/2023 | 8.00p | 8.15p | 7.78p | 8.00p | 107250 |
| 15/02/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/02/2023 | 8.00p | 8.15p | 7.78p | 8.00p | 13747 |
| 13/02/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/02/2023 | 8.00p | 8.15p | 8.00p | 8.00p | 1000 |
| 09/02/2023 | 8.00p | 8.00p | 7.60p | 8.00p | 39012 |
| 08/02/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/02/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/02/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/02/2023 | 8.00p | 8.00p | 7.78p | 8.00p | 10000 |
| 02/02/2023 | 8.00p | 8.00p | 7.78p | 8.00p | 3750 |
| 01/02/2023 | 8.13p | 8.13p | 7.77p | 8.00p | 113195 |
| 31/01/2023 | 8.13p | 8.13p | 7.88p | 8.13p | 1500 |
| 30/01/2023 | 8.13p | 8.43p | 7.78p | 8.13p | 83746 |
| 27/01/2023 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 26/01/2023 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 25/01/2023 | 8.13p | 8.43p | 8.13p | 8.13p | 1424 |
| 24/01/2023 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 23/01/2023 | 8.13p | 8.40p | 7.96p | 8.13p | 60389 |
| 20/01/2023 | 8.13p | 8.43p | 8.13p | 8.13p | 9406 |
| 19/01/2023 | 8.13p | 8.43p | 7.96p | 8.13p | 17125 |
| 18/01/2023 | 8.13p | 8.13p | 7.96p | 8.13p | 1457 |
| 17/01/2023 | 8.00p | 8.45p | 8.00p | 8.13p | 212283 |
| 16/01/2023 | 7.50p | 8.40p | 7.50p | 8.00p | 163014 |
| 13/01/2023 | 7.50p | 8.00p | 7.19p | 7.50p | 348455 |
| 12/01/2023 | 8.75p | 8.85p | 7.16p | 7.50p | 1080269 |
| 11/01/2023 | 8.75p | 8.75p | 8.59p | 8.75p | 3267 |
| 10/01/2023 | 8.75p | 8.75p | 8.59p | 8.75p | 17309 |
| 09/01/2023 | 8.75p | 8.99p | 8.53p | 8.75p | 59132 |
| 06/01/2023 | 8.75p | 8.89p | 8.63p | 8.75p | 44668 |
| 05/01/2023 | 8.75p | 8.75p | 8.63p | 8.75p | 7000 |
| 04/01/2023 | 8.75p | 8.89p | 8.63p | 8.75p | 11633 |
| 03/01/2023 | 8.50p | 8.90p | 8.50p | 8.75p | 15511 |
| 30/12/2022 | 8.25p | 8.90p | 8.25p | 8.50p | 15350 |
| 29/12/2022 | 8.25p | 8.50p | 8.25p | 8.25p | 14217 |
| 28/12/2022 | 8.25p | 8.50p | 8.25p | 8.25p | 22760 |
| 23/12/2022 | 8.25p | 8.43p | 8.13p | 8.25p | 130000 |
| 22/12/2022 | 8.75p | 8.75p | 8.00p | 8.25p | 92985 |
| 21/12/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 5750 |
| 20/12/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 19219 |
| 19/12/2022 | 8.75p | 8.75p | 8.52p | 8.75p | 51044 |
| 16/12/2022 | 8.75p | 8.75p | 8.63p | 8.75p | 60 |
| 15/12/2022 | 8.75p | 8.75p | 8.63p | 8.75p | 556 |
| 14/12/2022 | 8.75p | 8.75p | 8.59p | 8.75p | 32345 |
| 13/12/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 53686 |
| 12/12/2022 | 9.00p | 9.17p | 8.50p | 9.00p | 128303 |
| 09/12/2022 | 9.25p | 9.25p | 8.50p | 9.00p | 86388 |
| 08/12/2022 | 9.25p | 9.25p | 8.68p | 9.25p | 125 |
| 07/12/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 5409 |
| 06/12/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 05/12/2022 | 9.25p | 9.25p | 9.18p | 9.25p | 47502 |
| 02/12/2022 | 9.25p | 9.29p | 8.51p | 9.25p | 74016 |
| 01/12/2022 | 8.75p | 9.34p | 8.65p | 9.25p | 323315 |
| 30/11/2022 | 8.75p | 8.83p | 8.75p | 8.75p | 0 |
| 29/11/2022 | 8.75p | 8.77p | 8.50p | 8.75p | 8189 |
| 28/11/2022 | 8.75p | 8.83p | 8.75p | 8.75p | 0 |
| 25/11/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 13760 |
| 24/11/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 11209 |
| 23/11/2022 | 8.75p | 8.83p | 8.75p | 8.75p | 0 |
| 22/11/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 625 |
| 21/11/2022 | 8.75p | 8.83p | 8.75p | 8.75p | 0 |
| 18/11/2022 | 8.75p | 8.83p | 8.75p | 8.75p | 0 |
| 17/11/2022 | 8.75p | 8.80p | 8.60p | 8.75p | 24079 |
| 16/11/2022 | 9.50p | 9.50p | 8.50p | 8.75p | 173533 |
| 15/11/2022 | 9.50p | 9.80p | 9.50p | 9.50p | 0 |
| 14/11/2022 | 9.50p | 9.50p | 9.06p | 9.50p | 57000 |
| 11/11/2022 | 9.50p | 9.50p | 9.06p | 9.50p | 52294 |
| 10/11/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 66755 |
| 09/11/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 08/11/2022 | 9.25p | 9.25p | 9.10p | 9.25p | 10000 |
| 07/11/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 04/11/2022 | 9.25p | 9.25p | 9.11p | 9.25p | 100000 |
| 03/11/2022 | 9.25p | 9.25p | 9.03p | 9.25p | 110864 |
| 02/11/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 01/11/2022 | 9.25p | 9.25p | 9.20p | 9.25p | 95543 |
| 31/10/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 28/10/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 27/10/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 26/10/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 25/10/2022 | 9.25p | 9.50p | 9.20p | 9.25p | 334368 |
| 24/10/2022 | 9.25p | 9.25p | 8.80p | 9.25p | 56693 |
| 21/10/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 4100 |
| 20/10/2022 | 9.50p | 9.50p | 9.05p | 9.25p | 30060 |
| 19/10/2022 | 9.50p | 9.50p | 9.06p | 9.50p | 81946 |
| 18/10/2022 | 9.50p | 9.83p | 9.50p | 9.50p | 0 |
| 17/10/2022 | 9.50p | 9.50p | 9.06p | 9.50p | 15000 |
| 14/10/2022 | 9.50p | 9.50p | 9.06p | 9.50p | 40074 |
| 13/10/2022 | 9.50p | 9.83p | 9.50p | 9.50p | 0 |
| 12/10/2022 | 9.50p | 9.83p | 9.50p | 9.50p | 0 |
| 11/10/2022 | 9.50p | 9.50p | 9.12p | 9.50p | 100424 |
| 10/10/2022 | 9.50p | 9.83p | 9.50p | 9.50p | 0 |
| 07/10/2022 | 9.50p | 9.75p | 9.20p | 9.50p | 2983 |
| 06/10/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/10/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/10/2022 | 9.00p | 9.50p | 9.00p | 9.50p | 199504 |
| 03/10/2022 | 9.00p | 9.30p | 8.70p | 9.00p | 199800 |
| 30/09/2022 | 9.00p | 9.25p | 8.60p | 9.00p | 86137 |
| 29/09/2022 | 8.75p | 9.20p | 8.50p | 9.00p | 469032 |
| 28/09/2022 | 9.50p | 9.50p | 8.50p | 8.75p | 215406 |
| 27/09/2022 | 9.75p | 9.88p | 8.80p | 9.75p | 181737 |
| 26/09/2022 | 9.50p | 9.50p | 9.10p | 9.25p | 110709 |
| 23/09/2022 | 9.75p | 9.94p | 9.30p | 9.50p | 100533 |
| 22/09/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 21/09/2022 | 9.75p | 9.75p | 9.60p | 9.75p | 40654 |
| 20/09/2022 | 9.75p | 9.98p | 9.75p | 9.75p | 1000 |
| 16/09/2022 | 9.50p | 10.30p | 9.35p | 9.75p | 199906 |
| 15/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/09/2022 | 9.00p | 9.95p | 9.00p | 9.50p | 235121 |
| 12/09/2022 | 9.00p | 9.35p | 8.70p | 9.00p | 41700 |
| 09/09/2022 | 9.25p | 9.25p | 8.25p | 9.00p | 324680 |
| 08/09/2022 | 9.25p | 9.25p | 9.01p | 9.25p | 14598 |
| 07/09/2022 | 9.25p | 9.25p | 9.03p | 9.25p | 5844 |
| 06/09/2022 | 9.25p | 9.40p | 8.80p | 9.25p | 185216 |
| 05/09/2022 | 10.00p | 10.00p | 9.00p | 9.25p | 177581 |
| 02/09/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/09/2022 | 10.25p | 10.37p | 9.60p | 10.00p | 83572 |
| 31/08/2022 | 10.25p | 10.38p | 10.00p | 10.25p | 86099 |
| 30/08/2022 | 10.25p | 10.25p | 10.00p | 10.25p | 40000 |
| 26/08/2022 | 10.25p | 10.40p | 10.16p | 10.25p | 260028 |
| 25/08/2022 | 10.50p | 10.50p | 10.00p | 10.25p | 149435 |
| 24/08/2022 | 10.50p | 10.50p | 10.10p | 10.50p | 21693 |
| 23/08/2022 | 10.50p | 10.64p | 10.18p | 10.50p | 256821 |
| 22/08/2022 | 11.00p | 11.00p | 10.00p | 10.50p | 477186 |
| 19/08/2022 | 10.75p | 11.00p | 10.60p | 11.00p | 151886 |
| 18/08/2022 | 10.75p | 10.75p | 10.65p | 10.75p | 26272 |
| 17/08/2022 | 10.75p | 10.75p | 10.50p | 10.75p | 108696 |
| 16/08/2022 | 10.75p | 10.92p | 10.67p | 10.75p | 261331 |
| 15/08/2022 | 10.75p | 11.00p | 10.73p | 10.75p | 33629 |
| 12/08/2022 | 10.75p | 11.00p | 10.67p | 10.75p | 105101 |
| 11/08/2022 | 11.25p | 11.25p | 10.55p | 10.75p | 103130 |
| 10/08/2022 | 12.00p | 12.04p | 10.26p | 11.25p | 1389012 |
| 09/08/2022 | 12.50p | 12.50p | 11.62p | 12.00p | 87335 |
| 08/08/2022 | 13.50p | 13.50p | 12.10p | 12.50p | 476993 |
| 05/08/2022 | 13.25p | 13.75p | 13.25p | 13.50p | 221495 |
| 04/08/2022 | 13.25p | 13.65p | 13.25p | 13.25p | 1714 |
| 03/08/2022 | 13.25p | 13.69p | 12.80p | 13.25p | 18197 |
| 02/08/2022 | 13.50p | 13.69p | 13.00p | 13.25p | 157709 |
| 01/08/2022 | 12.50p | 13.94p | 12.50p | 13.50p | 203985 |
| 29/07/2022 | 12.50p | 13.00p | 12.50p | 12.50p | 328696 |
| 28/07/2022 | 12.50p | 12.75p | 12.50p | 12.50p | 99238 |
| 27/07/2022 | 13.50p | 13.50p | 12.50p | 12.50p | 234507 |
| 26/07/2022 | 12.50p | 13.60p | 12.37p | 13.50p | 434238 |
| 25/07/2022 | 10.50p | 13.00p | 10.50p | 12.50p | 1041214 |
| 22/07/2022 | 10.25p | 10.50p | 10.18p | 10.50p | 110713 |
| 21/07/2022 | 10.25p | 10.25p | 10.03p | 10.25p | 20000 |
| 20/07/2022 | 10.25p | 10.39p | 10.10p | 10.25p | 88874 |
| 19/07/2022 | 10.75p | 10.75p | 10.00p | 10.25p | 193873 |
| 18/07/2022 | 10.75p | 10.75p | 10.50p | 10.75p | 15000 |
| 15/07/2022 | 10.00p | 11.00p | 9.88p | 11.00p | 156704 |
| 14/07/2022 | 10.25p | 10.34p | 10.00p | 10.00p | 50000 |
| 13/07/2022 | 10.25p | 10.25p | 10.15p | 10.25p | 42180 |
| 12/07/2022 | 10.25p | 10.35p | 10.10p | 10.25p | 64000 |
| 11/07/2022 | 11.50p | 11.73p | 10.00p | 10.25p | 407052 |
| 08/07/2022 | 9.75p | 11.75p | 9.75p | 11.50p | 583510 |
| 07/07/2022 | 9.75p | 9.88p | 9.75p | 9.75p | 30243 |
| 06/07/2022 | 10.00p | 10.25p | 9.75p | 9.75p | 92465 |
| 05/07/2022 | 10.00p | 10.15p | 9.52p | 10.00p | 229536 |
| 04/07/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
*Close Price adjusted for both dividends and splits