11.25p-0.25 (-2.17%)19 Jan 2022, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Digitalbox PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 18, 202211.50p11.40p11.07p11.50p1,172,278
Jan 17, 202211.50p11.48p11.05p11.50p213,400
Jan 14, 202211.25p11.70p11.01p11.50p389,700
Jan 13, 202211.25p11.35p11.18p11.25p64,853
Jan 12, 202211.75p11.62p11.00p11.25p77,815
Jan 11, 202211.75p11.64p11.50p11.75p9,241
Jan 10, 202212.00p11.84p11.50p11.75p157,651
Jan 7, 202211.25p12.40p11.39p12.00p628,003
Jan 6, 202211.25p11.70p10.01p11.25p1,566,120
Jan 5, 20229.10p9.45p9.20p9.35p171,581
Jan 4, 20228.70p9.05p8.50p9.10p352,417
Dec 31, 20218.75p9.00p8.50p8.70p360,598
Dec 30, 20218.50p8.99p8.05p8.75p498,657
Dec 29, 20218.50p8.59p8.05p8.50p100,139
Dec 24, 20218.50p8.10p8.10p8.50p40,000
Dec 23, 20218.75p8.59p8.04p8.50p57,735
Dec 22, 20218.75p8.58p8.50p8.75p24,276
Dec 21, 20218.75p8.70p8.60p8.75p95,000
Dec 20, 20218.75p8.84p8.50p8.75p106,625
Dec 17, 20218.63p8.85p8.63p8.75p145,037
Dec 16, 20219.00p8.75p8.50p8.63p470,530
Dec 15, 20219.00p8.75p8.50p9.00p610
Dec 14, 20219.00p9.24p8.78p9.00p110,220
Dec 13, 20219.00p9.24p8.75p9.00p123,740
Dec 10, 20219.25p9.00p8.75p9.00p183,391
Dec 9, 20219.00p9.30p9.00p9.25p211,832
Dec 8, 20218.75p9.40p8.79p9.00p561,158
Dec 7, 20219.00p8.80p8.62p8.75p62,198
Dec 6, 20219.00p8.99p8.70p9.00p183,881
Dec 3, 20219.25p9.25p8.55p9.00p534,886
Dec 2, 20217.40p12.00p7.60p9.25p4,076,176
Nov 29, 20217.00p7.05p7.05p7.00p100,000
Nov 26, 20217.00p7.37p7.04p7.00p44,000
Nov 25, 20217.20p7.40p7.40p7.20p2,781
Nov 24, 20217.20p7.40p7.27p7.20p10,121
Nov 22, 20217.20p7.40p7.26p7.20p21,028
Nov 19, 20217.20p7.38p7.38p7.20p27,075
Nov 18, 20216.92p7.55p6.90p7.33p374,413
Nov 17, 20216.92p6.90p6.90p6.92p21,220
Nov 12, 20216.92p7.20p7.20p6.92p14,162
Nov 11, 20216.92p7.18p6.86p6.92p173,423
Nov 10, 20216.92p7.10p6.60p6.92p64,475
Nov 9, 20216.97p7.10p6.73p6.92p157,364
Nov 8, 20216.97p6.93p6.73p6.97p62,000
Nov 5, 20216.97p6.94p6.94p6.97p71,917
Nov 4, 20216.85p6.99p6.74p6.97p113,542
Nov 3, 20216.85p6.72p6.72p6.85p6,322
Nov 2, 20216.80p6.93p6.72p6.85p96,862
Nov 1, 20216.85p7.00p6.62p6.80p616,115
Oct 27, 20216.90p6.85p6.60p6.85p239,916
Showing 1 to 50 of 200