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 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
- 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
- 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
DigitalBox (DBOX) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/09/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/09/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/09/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/09/2021 | 5.65p | 5.99p | 5.65p | 5.75p | 43950 |
| 06/09/2021 | 5.65p | 5.65p | 5.45p | 5.65p | 12059 |
| 03/09/2021 | 5.50p | 5.80p | 5.32p | 5.65p | 150561 |
| 02/09/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/09/2021 | 5.50p | 5.70p | 5.44p | 5.50p | 63464 |
| 31/08/2021 | 5.35p | 5.50p | 5.35p | 5.50p | 108072 |
| 27/08/2021 | 5.25p | 5.50p | 5.25p | 5.35p | 142536 |
| 26/08/2021 | 5.25p | 5.28p | 5.09p | 5.25p | 122221 |
| 25/08/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/08/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/08/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/08/2021 | 5.25p | 5.25p | 5.19p | 5.25p | 100000 |
| 19/08/2021 | 5.25p | 5.25p | 5.19p | 5.25p | 10000 |
| 18/08/2021 | 5.25p | 5.50p | 5.25p | 5.25p | 100 |
| 17/08/2021 | 5.35p | 5.35p | 5.05p | 5.25p | 47928 |
| 16/08/2021 | 5.35p | 5.35p | 5.05p | 5.35p | 48945 |
| 13/08/2021 | 5.45p | 5.45p | 5.20p | 5.35p | 25218 |
| 12/08/2021 | 5.50p | 5.50p | 5.45p | 5.45p | 18181 |
| 11/08/2021 | 5.50p | 5.50p | 5.33p | 5.50p | 37085 |
| 10/08/2021 | 5.55p | 5.55p | 5.33p | 5.50p | 186230 |
| 09/08/2021 | 5.60p | 5.60p | 5.50p | 5.55p | 10000 |
| 06/08/2021 | 5.60p | 5.60p | 5.50p | 5.60p | 10000 |
| 05/08/2021 | 5.60p | 5.60p | 5.50p | 5.60p | 22303 |
| 04/08/2021 | 5.60p | 5.60p | 5.50p | 5.60p | 749 |
| 03/08/2021 | 5.60p | 5.70p | 5.58p | 5.60p | 39254 |
| 02/08/2021 | 5.75p | 5.75p | 5.35p | 5.60p | 173803 |
| 30/07/2021 | 5.75p | 5.75p | 5.70p | 5.75p | 28610 |
| 29/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/07/2021 | 5.75p | 5.80p | 5.75p | 5.75p | 4615 |
| 26/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/07/2021 | 5.75p | 5.80p | 5.75p | 5.75p | 4528 |
| 19/07/2021 | 5.75p | 5.94p | 5.50p | 5.75p | 126041 |
| 16/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/07/2021 | 5.75p | 5.80p | 5.75p | 5.75p | 1754 |
| 14/07/2021 | 5.75p | 5.80p | 5.75p | 5.75p | 3174 |
| 13/07/2021 | 5.75p | 5.80p | 5.75p | 5.75p | 17413 |
| 12/07/2021 | 5.75p | 5.95p | 5.75p | 5.75p | 30000 |
| 09/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/07/2021 | 5.63p | 5.95p | 5.63p | 5.75p | 51000 |
| 07/07/2021 | 5.63p | 5.63p | 5.55p | 5.63p | 4865 |
| 06/07/2021 | 5.63p | 5.85p | 5.63p | 5.63p | 75000 |
| 05/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 02/07/2021 | 5.63p | 5.85p | 5.63p | 5.63p | 7000 |
| 01/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 30/06/2021 | 5.63p | 5.63p | 5.54p | 5.63p | 8526 |
| 29/06/2021 | 5.63p | 5.85p | 5.54p | 5.63p | 58606 |
| 28/06/2021 | 5.63p | 5.63p | 5.54p | 5.63p | 17920 |
| 25/06/2021 | 5.63p | 5.63p | 5.54p | 5.63p | 2000 |
| 24/06/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 23/06/2021 | 5.63p | 5.85p | 5.51p | 5.63p | 122564 |
| 22/06/2021 | 5.53p | 5.89p | 5.25p | 5.63p | 390099 |
| 21/06/2021 | 5.53p | 5.73p | 5.40p | 5.53p | 149084 |
| 18/06/2021 | 5.53p | 5.67p | 5.53p | 5.53p | 8812 |
| 17/06/2021 | 5.53p | 5.63p | 5.35p | 5.53p | 128877 |
| 16/06/2021 | 5.53p | 5.63p | 5.25p | 5.53p | 1789460 |
| 15/06/2021 | 5.53p | 5.53p | 5.53p | 5.53p | 0 |
| 14/06/2021 | 5.53p | 5.53p | 5.39p | 5.53p | 25 |
| 11/06/2021 | 5.65p | 5.73p | 5.06p | 5.53p | 8422875 |
| 10/06/2021 | 5.65p | 5.70p | 5.56p | 5.65p | 3883 |
| 09/06/2021 | 5.65p | 5.70p | 5.65p | 5.65p | 37721 |
| 08/06/2021 | 5.75p | 5.75p | 5.50p | 5.65p | 26462 |
| 07/06/2021 | 5.75p | 5.82p | 5.53p | 5.75p | 153854 |
| 04/06/2021 | 5.75p | 5.85p | 5.75p | 5.75p | 201852 |
| 03/06/2021 | 5.85p | 5.85p | 5.50p | 5.75p | 201852 |
| 02/06/2021 | 5.85p | 5.85p | 5.66p | 5.85p | 21500 |
| 01/06/2021 | 5.85p | 5.98p | 5.65p | 5.85p | 48510 |
| 28/05/2021 | 5.85p | 5.95p | 5.60p | 5.85p | 54227 |
| 27/05/2021 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 26/05/2021 | 5.85p | 5.95p | 5.60p | 5.85p | 21061 |
| 25/05/2021 | 5.85p | 5.85p | 5.68p | 5.85p | 12500 |
| 24/05/2021 | 5.80p | 6.00p | 5.80p | 5.85p | 74300 |
| 21/05/2021 | 5.85p | 5.85p | 5.65p | 5.80p | 26885 |
| 20/05/2021 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 19/05/2021 | 5.85p | 5.88p | 5.85p | 5.85p | 16936 |
| 18/05/2021 | 5.85p | 5.89p | 5.68p | 5.85p | 155593 |
| 17/05/2021 | 5.85p | 5.90p | 5.63p | 5.85p | 221004 |
| 14/05/2021 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 13/05/2021 | 5.85p | 5.85p | 5.70p | 5.85p | 25877 |
| 12/05/2021 | 5.93p | 5.95p | 5.75p | 5.85p | 58446 |
| 11/05/2021 | 5.93p | 5.93p | 5.93p | 5.93p | 0 |
| 10/05/2021 | 6.05p | 6.05p | 5.93p | 5.93p | 385623 |
| 07/05/2021 | 6.05p | 6.06p | 6.02p | 6.05p | 18412 |
| 06/05/2021 | 6.05p | 6.05p | 6.02p | 6.05p | 22663 |
| 05/05/2021 | 6.10p | 6.10p | 6.01p | 6.05p | 74456 |
| 04/05/2021 | 6.40p | 6.40p | 6.00p | 6.05p | 754821 |
| 30/04/2021 | 6.55p | 6.55p | 6.30p | 6.40p | 143128 |
| 29/04/2021 | 6.60p | 6.72p | 6.30p | 6.55p | 15930 |
| 28/04/2021 | 6.70p | 6.80p | 6.50p | 6.60p | 252199 |
| 27/04/2021 | 6.90p | 6.90p | 6.60p | 6.70p | 578936 |
| 26/04/2021 | 6.70p | 7.01p | 6.70p | 6.90p | 486340 |
| 23/04/2021 | 6.70p | 6.94p | 6.50p | 6.70p | 457164 |
| 22/04/2021 | 6.80p | 7.00p | 6.60p | 6.80p | 316967 |
| 21/04/2021 | 6.75p | 6.95p | 6.63p | 6.80p | 43854 |
| 20/04/2021 | 6.80p | 7.00p | 6.60p | 6.75p | 103201 |
| 19/04/2021 | 6.85p | 7.00p | 6.50p | 6.80p | 335823 |
| 16/04/2021 | 6.80p | 7.00p | 6.66p | 6.85p | 141203 |
| 15/04/2021 | 6.53p | 6.99p | 6.35p | 6.80p | 583841 |
| 14/04/2021 | 6.50p | 6.53p | 6.30p | 6.53p | 5000 |
| 13/04/2021 | 6.48p | 6.69p | 6.48p | 6.48p | 102000 |
| 12/04/2021 | 6.48p | 6.63p | 6.20p | 6.48p | 120760 |
| 09/04/2021 | 6.48p | 6.64p | 6.20p | 6.48p | 32306 |
| 08/04/2021 | 6.25p | 6.66p | 6.25p | 6.48p | 191477 |
| 07/04/2021 | 6.75p | 6.75p | 6.15p | 6.15p | 696960 |
| 06/04/2021 | 6.85p | 6.95p | 6.57p | 6.75p | 227689 |
| 01/04/2021 | 6.85p | 6.85p | 6.69p | 6.85p | 64551 |
| 31/03/2021 | 6.85p | 7.10p | 6.71p | 6.85p | 70296 |
| 30/03/2021 | 6.48p | 7.00p | 6.22p | 6.85p | 403216 |
| 29/03/2021 | 6.53p | 6.53p | 6.41p | 6.48p | 44875 |
| 26/03/2021 | 6.38p | 6.75p | 6.20p | 6.53p | 248932 |
| 25/03/2021 | 6.38p | 6.59p | 6.38p | 6.38p | 15000 |
| 24/03/2021 | 6.38p | 6.48p | 6.22p | 6.38p | 55231 |
| 23/03/2021 | 6.38p | 6.48p | 6.38p | 6.38p | 15339 |
| 22/03/2021 | 6.38p | 6.66p | 6.38p | 6.38p | 152807 |
| 19/03/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 18/03/2021 | 6.38p | 6.49p | 6.05p | 6.38p | 160609 |
| 17/03/2021 | 6.38p | 6.49p | 6.20p | 6.38p | 75407 |
| 16/03/2021 | 6.38p | 6.49p | 6.38p | 6.38p | 89423 |
| 15/03/2021 | 6.38p | 6.39p | 6.00p | 6.38p | 97399 |
| 12/03/2021 | 6.38p | 6.47p | 6.00p | 6.38p | 58509 |
| 11/03/2021 | 6.38p | 6.40p | 6.00p | 6.38p | 1125 |
| 10/03/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 09/03/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 08/03/2021 | 6.38p | 6.38p | 6.00p | 6.38p | 5000 |
| 05/03/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 04/03/2021 | 6.38p | 6.38p | 6.11p | 6.38p | 10000 |
| 03/03/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 02/03/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 01/03/2021 | 6.38p | 6.49p | 6.00p | 6.38p | 107341 |
| 26/02/2021 | 6.38p | 6.48p | 6.38p | 6.38p | 80000 |
| 25/02/2021 | 6.15p | 6.50p | 6.00p | 6.38p | 154738 |
| 24/02/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/02/2021 | 6.00p | 6.13p | 5.70p | 6.00p | 12850 |
| 22/02/2021 | 6.00p | 6.20p | 5.73p | 6.00p | 16512 |
| 19/02/2021 | 6.00p | 6.00p | 5.73p | 6.00p | 875 |
| 18/02/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/02/2021 | 5.85p | 6.00p | 5.80p | 6.00p | 45084 |
| 16/02/2021 | 6.20p | 6.20p | 5.85p | 5.85p | 62750 |
| 15/02/2021 | 6.20p | 6.20p | 6.00p | 6.20p | 92419 |
| 12/02/2021 | 6.20p | 6.20p | 6.02p | 6.20p | 43986 |
| 11/02/2021 | 6.20p | 6.20p | 6.00p | 6.20p | 27726 |
| 10/02/2021 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 09/02/2021 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 08/02/2021 | 6.20p | 6.20p | 6.00p | 6.20p | 14799 |
| 05/02/2021 | 6.20p | 6.40p | 6.00p | 6.20p | 300942 |
| 04/02/2021 | 6.20p | 6.20p | 6.00p | 6.20p | 209000 |
| 03/02/2021 | 6.20p | 6.20p | 6.17p | 6.20p | 3585 |
| 02/02/2021 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 01/02/2021 | 6.40p | 6.40p | 6.00p | 6.20p | 23967 |
| 29/01/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 15000 |
| 28/01/2021 | 6.40p | 6.40p | 6.00p | 6.40p | 14683 |
| 27/01/2021 | 6.40p | 6.60p | 6.11p | 6.40p | 34079 |
| 26/01/2021 | 6.40p | 6.79p | 6.00p | 6.40p | 284424 |
| 25/01/2021 | 6.40p | 6.75p | 6.00p | 6.40p | 131566 |
| 22/01/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 21/01/2021 | 6.50p | 6.50p | 6.40p | 6.40p | 0 |
| 20/01/2021 | 6.55p | 7.00p | 6.11p | 6.50p | 24374 |
| 19/01/2021 | 6.50p | 6.55p | 6.10p | 6.55p | 5436 |
| 18/01/2021 | 6.55p | 6.55p | 6.10p | 6.55p | 2500 |
| 15/01/2021 | 6.55p | 6.55p | 6.19p | 6.55p | 5192 |
| 14/01/2021 | 6.20p | 6.55p | 6.20p | 6.55p | 24120 |
| 13/01/2021 | 6.20p | 6.39p | 6.20p | 6.20p | 132396 |
| 12/01/2021 | 6.20p | 6.30p | 6.20p | 6.20p | 17500 |
| 11/01/2021 | 6.20p | 6.35p | 6.10p | 6.20p | 91757 |
| 08/01/2021 | 6.20p | 6.36p | 6.20p | 6.20p | 24000 |
| 07/01/2021 | 6.20p | 6.20p | 6.13p | 6.20p | 7750 |
| 06/01/2021 | 6.20p | 6.20p | 6.04p | 6.20p | 74572 |
| 05/01/2021 | 6.25p | 6.25p | 6.16p | 6.20p | 34380 |
| 04/01/2021 | 6.35p | 6.40p | 6.15p | 6.25p | 81711 |
| 31/12/2020 | 6.25p | 6.50p | 6.25p | 6.35p | 83676 |
| 30/12/2020 | 5.60p | 6.50p | 5.60p | 6.25p | 403889 |
| 24/12/2020 | 5.60p | 5.90p | 5.28p | 5.60p | 34894 |
| 23/12/2020 | 5.60p | 5.90p | 5.60p | 5.60p | 20000 |
| 22/12/2020 | 5.60p | 5.90p | 5.60p | 5.60p | 5000 |
| 21/12/2020 | 5.60p | 5.92p | 5.28p | 5.60p | 1125 |
| 18/12/2020 | 5.60p | 5.80p | 5.26p | 5.60p | 115515 |
| 17/12/2020 | 5.60p | 6.00p | 5.40p | 5.60p | 17791 |
| 16/12/2020 | 5.60p | 6.00p | 5.60p | 5.60p | 83200 |
| 15/12/2020 | 5.60p | 5.80p | 5.40p | 5.60p | 12004 |
| 14/12/2020 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 11/12/2020 | 5.65p | 5.65p | 5.36p | 5.60p | 72000 |
| 10/12/2020 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 09/12/2020 | 5.65p | 5.90p | 5.40p | 5.65p | 84000 |
| 08/12/2020 | 5.65p | 5.90p | 5.65p | 5.65p | 10166 |
| 07/12/2020 | 5.30p | 5.65p | 5.30p | 5.65p | 189909 |
| 04/12/2020 | 5.55p | 5.55p | 5.10p | 5.30p | 172250 |
| 03/12/2020 | 5.40p | 6.00p | 5.00p | 5.55p | 561136 |
| 02/12/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 5000 |
| 01/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/11/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 15375 |
| 27/11/2020 | 7.30p | 7.30p | 6.60p | 6.75p | 333083 |
| 26/11/2020 | 7.35p | 7.35p | 7.05p | 7.30p | 3500 |
| 25/11/2020 | 7.35p | 7.50p | 7.00p | 7.35p | 70393 |
| 24/11/2020 | 7.35p | 7.35p | 7.00p | 7.35p | 58627 |
*Close Price adjusted for both dividends and splits