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 |
|---|---|---|---|---|---|
| 24/11/2020 | 7.35p | 7.35p | 7.00p | 7.35p | 58627 |
| 23/11/2020 | 7.35p | 7.35p | 7.15p | 7.35p | 77834 |
| 20/11/2020 | 7.25p | 7.70p | 7.18p | 7.35p | 145418 |
| 19/11/2020 | 7.25p | 7.50p | 7.03p | 7.25p | 189418 |
| 18/11/2020 | 6.88p | 7.50p | 6.80p | 7.25p | 216371 |
| 17/11/2020 | 6.75p | 7.25p | 6.75p | 6.88p | 62581 |
| 16/11/2020 | 6.75p | 6.95p | 6.75p | 6.75p | 17653 |
| 13/11/2020 | 5.75p | 7.50p | 5.75p | 6.75p | 559263 |
| 12/11/2020 | 5.75p | 5.90p | 5.73p | 5.75p | 21159 |
| 10/11/2020 | 5.75p | 6.00p | 4.90p | 5.75p | 8467326 |
| 09/11/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 164121 |
| 06/11/2020 | 5.75p | 5.94p | 5.75p | 5.75p | 100000 |
| 05/11/2020 | 5.88p | 5.88p | 5.35p | 5.75p | 71811 |
| 04/11/2020 | 5.88p | 5.88p | 5.75p | 5.88p | 11000 |
| 03/11/2020 | 5.88p | 5.88p | 5.75p | 5.88p | 5363 |
| 02/11/2020 | 5.88p | 5.88p | 5.75p | 5.88p | 2750 |
| 30/10/2020 | 5.75p | 5.90p | 5.50p | 5.88p | 250750 |
| 29/10/2020 | 5.75p | 5.75p | 5.65p | 5.75p | 2026 |
| 28/10/2020 | 5.75p | 5.75p | 5.68p | 5.75p | 40000 |
| 27/10/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 2750 |
| 26/10/2020 | 6.10p | 6.10p | 5.40p | 5.75p | 109245 |
| 23/10/2020 | 6.10p | 6.10p | 5.71p | 6.10p | 17634 |
| 22/10/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 21/10/2020 | 6.10p | 6.10p | 5.90p | 6.10p | 20000 |
| 20/10/2020 | 6.10p | 6.10p | 5.71p | 6.10p | 11000 |
| 19/10/2020 | 5.85p | 6.10p | 5.85p | 6.10p | 100000 |
| 16/10/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 15/10/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 14/10/2020 | 6.15p | 6.15p | 5.80p | 5.85p | 213107 |
| 13/10/2020 | 6.20p | 6.20p | 5.80p | 6.15p | 100000 |
| 12/10/2020 | 6.25p | 6.38p | 6.13p | 6.20p | 130642 |
| 09/10/2020 | 6.25p | 6.33p | 6.00p | 6.25p | 24596 |
| 08/10/2020 | 6.25p | 6.40p | 6.00p | 6.25p | 52832 |
| 07/10/2020 | 6.75p | 6.85p | 6.00p | 6.25p | 356978 |
| 06/10/2020 | 5.95p | 7.00p | 5.62p | 6.75p | 398387 |
| 05/10/2020 | 5.40p | 6.00p | 5.40p | 5.95p | 366379 |
| 02/10/2020 | 5.40p | 5.65p | 5.40p | 5.40p | 38759 |
| 01/10/2020 | 5.15p | 5.90p | 5.15p | 5.50p | 622167 |
| 30/09/2020 | 5.00p | 5.20p | 5.00p | 5.00p | 1436 |
| 29/09/2020 | 5.00p | 5.10p | 5.00p | 5.00p | 33090 |
| 28/09/2020 | 5.00p | 5.10p | 5.00p | 5.00p | 13872 |
| 25/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/09/2020 | 5.00p | 5.10p | 4.85p | 5.00p | 3350 |
| 22/09/2020 | 5.00p | 5.10p | 4.85p | 5.00p | 16777 |
| 21/09/2020 | 5.00p | 5.10p | 4.80p | 5.00p | 5514 |
| 18/09/2020 | 5.05p | 5.10p | 5.00p | 5.00p | 63607 |
| 17/09/2020 | 5.25p | 5.25p | 4.80p | 5.05p | 22033 |
| 16/09/2020 | 5.38p | 5.38p | 5.01p | 5.25p | 5189 |
| 15/09/2020 | 5.48p | 5.48p | 5.01p | 5.38p | 127635 |
| 14/09/2020 | 5.60p | 5.60p | 5.20p | 5.48p | 79685 |
| 11/09/2020 | 5.80p | 5.80p | 5.20p | 5.60p | 27019 |
| 10/09/2020 | 5.80p | 5.90p | 5.50p | 5.80p | 5901 |
| 09/09/2020 | 5.90p | 5.99p | 5.50p | 5.80p | 172635 |
| 08/09/2020 | 5.90p | 6.20p | 5.60p | 5.90p | 137131 |
| 07/09/2020 | 5.35p | 5.93p | 5.35p | 5.68p | 123969 |
| 04/09/2020 | 5.45p | 5.45p | 5.20p | 5.35p | 30000 |
| 03/09/2020 | 5.35p | 5.70p | 5.20p | 5.45p | 61359 |
| 02/09/2020 | 4.75p | 5.60p | 4.50p | 5.35p | 409854 |
| 01/09/2020 | 4.75p | 4.90p | 4.75p | 4.75p | 77092 |
| 28/08/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/08/2020 | 4.75p | 4.90p | 4.75p | 4.75p | 18041 |
| 26/08/2020 | 4.75p | 5.00p | 4.50p | 4.75p | 4008 |
| 25/08/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/08/2020 | 4.75p | 4.90p | 4.75p | 4.75p | 1989 |
| 21/08/2020 | 5.05p | 5.15p | 4.53p | 4.75p | 481704 |
| 20/08/2020 | 4.95p | 5.30p | 4.95p | 5.05p | 100000 |
| 19/08/2020 | 4.95p | 5.15p | 4.67p | 4.95p | 38582 |
| 18/08/2020 | 4.91p | 5.11p | 4.91p | 4.95p | 48929 |
| 17/08/2020 | 4.86p | 5.00p | 4.86p | 4.91p | 13850 |
| 14/08/2020 | 4.86p | 5.20p | 4.86p | 4.86p | 674 |
| 13/08/2020 | 5.15p | 5.15p | 4.60p | 4.86p | 82250 |
| 12/08/2020 | 5.20p | 5.20p | 4.90p | 5.15p | 28625 |
| 11/08/2020 | 5.25p | 5.25p | 4.77p | 5.20p | 145266 |
| 10/08/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/08/2020 | 5.25p | 5.25p | 5.03p | 5.25p | 55000 |
| 06/08/2020 | 5.25p | 5.30p | 5.03p | 5.25p | 60001 |
| 05/08/2020 | 5.50p | 5.50p | 5.03p | 5.25p | 18695 |
| 04/08/2020 | 5.50p | 5.50p | 5.05p | 5.50p | 307 |
| 03/08/2020 | 5.50p | 5.90p | 5.35p | 5.50p | 23568 |
| 31/07/2020 | 5.40p | 5.75p | 5.32p | 5.50p | 110159 |
| 29/07/2020 | 5.40p | 5.55p | 5.25p | 5.53p | 18334 |
| 28/07/2020 | 6.10p | 6.10p | 5.30p | 5.40p | 118187 |
| 27/07/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/07/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/07/2020 | 5.85p | 5.88p | 5.57p | 5.75p | 16804 |
| 22/07/2020 | 5.85p | 5.88p | 5.57p | 5.85p | 1300 |
| 21/07/2020 | 5.85p | 5.88p | 5.85p | 5.85p | 15000 |
| 20/07/2020 | 5.85p | 5.88p | 5.57p | 5.85p | 9503 |
| 17/07/2020 | 5.85p | 5.85p | 5.57p | 5.85p | 7195 |
| 16/07/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 15/07/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 14/07/2020 | 5.85p | 6.00p | 5.60p | 5.85p | 129118 |
| 13/07/2020 | 5.85p | 5.85p | 5.60p | 5.85p | 1000 |
| 10/07/2020 | 5.85p | 5.89p | 5.85p | 5.85p | 8368 |
| 09/07/2020 | 5.85p | 5.89p | 5.85p | 5.85p | 6695 |
| 08/07/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 07/07/2020 | 5.85p | 5.89p | 5.85p | 5.85p | 84758 |
| 06/07/2020 | 5.85p | 5.89p | 5.60p | 5.85p | 792 |
| 03/07/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 02/07/2020 | 5.85p | 5.85p | 5.50p | 5.85p | 65303 |
| 01/07/2020 | 5.85p | 5.85p | 5.80p | 5.85p | 13500 |
| 30/06/2020 | 5.85p | 5.90p | 5.85p | 5.85p | 20000 |
| 29/06/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 26/06/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 25/06/2020 | 5.85p | 5.85p | 5.80p | 5.85p | 1502 |
| 24/06/2020 | 5.85p | 5.85p | 5.80p | 5.85p | 1181 |
| 23/06/2020 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 22/06/2020 | 5.85p | 5.90p | 5.85p | 5.85p | 822 |
| 19/06/2020 | 6.05p | 6.08p | 5.85p | 5.85p | 6672 |
| 18/06/2020 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 17/06/2020 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 16/06/2020 | 6.05p | 6.05p | 5.90p | 6.05p | 47500 |
| 15/06/2020 | 6.05p | 6.05p | 5.90p | 6.05p | 102093 |
| 11/06/2020 | 5.75p | 6.20p | 5.75p | 6.05p | 134312 |
| 10/06/2020 | 5.75p | 5.78p | 5.75p | 5.75p | 8155 |
| 09/06/2020 | 5.60p | 5.75p | 5.60p | 5.75p | 0 |
| 08/06/2020 | 5.50p | 5.80p | 5.50p | 5.60p | 90000 |
| 05/06/2020 | 5.50p | 5.51p | 5.50p | 5.50p | 20 |
| 04/06/2020 | 5.60p | 5.60p | 5.20p | 5.50p | 40000 |
| 03/06/2020 | 5.85p | 5.85p | 5.50p | 5.60p | 80000 |
| 02/06/2020 | 5.75p | 5.85p | 5.75p | 5.85p | 5500 |
| 01/06/2020 | 5.75p | 5.85p | 5.50p | 5.75p | 302802 |
| 29/05/2020 | 5.75p | 5.88p | 4.75p | 5.75p | 649060 |
| 28/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/05/2020 | 5.75p | 5.88p | 5.50p | 5.75p | 33363 |
| 25/05/2020 | 5.75p | 5.85p | 5.75p | 5.75p | 9239 |
| 22/05/2020 | 5.75p | 5.85p | 5.75p | 5.75p | 9239 |
| 21/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/05/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 43771 |
| 18/05/2020 | 5.85p | 5.85p | 5.75p | 5.75p | 62500 |
| 15/05/2020 | 6.25p | 6.25p | 5.50p | 5.85p | 243900 |
| 14/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 13/05/2020 | 6.25p | 6.43p | 6.25p | 6.25p | 3813 |
| 12/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 11/05/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 30000 |
| 08/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/05/2020 | 6.25p | 6.50p | 6.25p | 6.25p | 50000 |
| 05/05/2020 | 6.25p | 6.55p | 6.25p | 6.25p | 14817 |
| 04/05/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 500 |
| 01/05/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 18274 |
| 30/04/2020 | 6.25p | 6.55p | 6.25p | 6.25p | 10595 |
| 29/04/2020 | 6.00p | 6.50p | 6.00p | 6.25p | 1645964 |
| 28/04/2020 | 5.75p | 6.50p | 5.75p | 6.00p | 69655 |
| 27/04/2020 | 5.75p | 6.00p | 5.75p | 5.75p | 133234 |
| 24/04/2020 | 5.75p | 5.75p | 5.57p | 5.75p | 26250 |
| 23/04/2020 | 5.75p | 5.90p | 5.55p | 5.75p | 81643 |
| 22/04/2020 | 6.13p | 6.13p | 5.50p | 5.75p | 170843 |
| 21/04/2020 | 6.13p | 6.20p | 5.85p | 6.13p | 42750 |
| 20/04/2020 | 6.75p | 6.75p | 5.75p | 6.13p | 161761 |
| 17/04/2020 | 6.75p | 7.00p | 6.50p | 6.75p | 129200 |
| 16/04/2020 | 7.08p | 7.08p | 6.50p | 6.75p | 32546 |
| 15/04/2020 | 7.03p | 7.20p | 6.60p | 7.08p | 40000 |
| 14/04/2020 | 7.20p | 7.20p | 7.00p | 7.03p | 66089 |
| 13/04/2020 | 6.95p | 7.30p | 6.95p | 7.20p | 120650 |
| 10/04/2020 | 6.95p | 7.30p | 6.95p | 7.20p | 120650 |
| 09/04/2020 | 6.95p | 7.30p | 6.95p | 7.20p | 120650 |
| 08/04/2020 | 7.05p | 7.05p | 6.81p | 6.95p | 12671 |
| 07/04/2020 | 6.63p | 7.05p | 6.25p | 7.05p | 58500 |
| 06/04/2020 | 6.38p | 6.90p | 6.25p | 6.63p | 147597 |
| 03/04/2020 | 5.88p | 6.90p | 5.88p | 6.63p | 157786 |
| 02/04/2020 | 5.50p | 6.00p | 5.25p | 5.88p | 847232 |
| 01/04/2020 | 5.50p | 5.67p | 5.00p | 5.50p | 218573 |
| 31/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/03/2020 | 5.50p | 5.67p | 5.50p | 5.50p | 101000 |
| 27/03/2020 | 5.50p | 5.70p | 5.00p | 5.50p | 92689 |
| 26/03/2020 | 5.50p | 5.75p | 5.50p | 5.50p | 50000 |
| 25/03/2020 | 5.75p | 5.75p | 5.00p | 5.50p | 61188 |
| 24/03/2020 | 6.25p | 6.50p | 5.75p | 5.75p | 10615 |
| 23/03/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/03/2020 | 6.25p | 6.25p | 5.50p | 6.25p | 7000 |
| 19/03/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 577 |
| 18/03/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/03/2020 | 6.50p | 6.50p | 6.00p | 6.25p | 3500 |
| 16/03/2020 | 6.50p | 6.50p | 5.50p | 6.50p | 22296 |
| 13/03/2020 | 7.00p | 7.15p | 6.50p | 6.75p | 40021 |
| 12/03/2020 | 7.00p | 7.00p | 6.55p | 7.00p | 7475 |
| 11/03/2020 | 6.88p | 7.15p | 6.25p | 7.00p | 89880 |
| 10/03/2020 | 7.00p | 7.00p | 6.50p | 6.88p | 127409 |
| 09/03/2020 | 7.00p | 7.00p | 6.50p | 7.00p | 4000 |
| 06/03/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/03/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/03/2020 | 6.75p | 7.35p | 6.50p | 7.00p | 67944 |
| 03/03/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/03/2020 | 7.25p | 7.25p | 6.55p | 6.75p | 45700 |
| 28/02/2020 | 7.25p | 7.70p | 7.25p | 7.25p | 5097 |
| 27/02/2020 | 7.25p | 7.75p | 7.25p | 7.25p | 65024 |
| 26/02/2020 | 7.00p | 7.45p | 6.85p | 7.25p | 76551 |
| 25/02/2020 | 7.00p | 7.45p | 7.00p | 7.00p | 23954 |
| 24/02/2020 | 7.48p | 7.50p | 6.50p | 7.00p | 1677096 |
| 21/02/2020 | 6.50p | 7.75p | 6.50p | 7.48p | 972004 |
| 20/02/2020 | 6.50p | 7.00p | 6.50p | 6.50p | 21392 |
| 19/02/2020 | 6.50p | 6.75p | 6.50p | 6.50p | 68586 |
| 18/02/2020 | 6.50p | 6.50p | 6.18p | 6.50p | 1725 |
| 17/02/2020 | 6.50p | 6.75p | 6.18p | 6.50p | 97914 |
| 14/02/2020 | 6.50p | 7.00p | 6.50p | 6.50p | 35767 |
| 13/02/2020 | 6.75p | 6.75p | 6.15p | 6.50p | 56544 |
*Close Price adjusted for both dividends and splits