Shares Magazine
3.80p+0.00 (+0.00%)17 Apr 2024, 15:01
Digitalbox PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | 3.80p | 3.60p | 3.60p | 3.80p | 78,184 |
| Apr 15, 2024 | 4.00p | 3.83p | 3.80p | 3.90p | 139,000 |
| Apr 11, 2024 | 4.00p | 3.83p | 3.83p | 4.00p | 2,546 |
| Apr 10, 2024 | 4.00p | 3.95p | 3.95p | 4.00p | 354 |
| Apr 9, 2024 | 4.00p | 3.96p | 3.96p | 4.00p | 12,386 |
| Apr 5, 2024 | 4.00p | 4.00p | 3.81p | 4.00p | 644 |
| Apr 2, 2024 | 4.00p | 3.82p | 3.82p | 4.00p | 37,547 |
| Mar 28, 2024 | 4.00p | 4.20p | 4.20p | 4.00p | 1,500 |
| Mar 27, 2024 | 4.00p | 4.00p | 3.82p | 4.00p | 2,587,279 |
| Mar 22, 2024 | 4.00p | 3.86p | 3.86p | 4.00p | 54,465 |
| Mar 20, 2024 | 4.15p | 3.86p | 3.86p | 4.00p | 36,228 |
| Mar 18, 2024 | 4.15p | 3.85p | 3.85p | 4.15p | 98,296 |
| Mar 15, 2024 | 4.15p | 4.10p | 3.85p | 4.15p | 2,648 |
| Mar 13, 2024 | 4.15p | 4.14p | 3.85p | 4.15p | 44,746 |
| Mar 11, 2024 | 4.15p | 4.14p | 3.85p | 4.15p | 55,000 |
| Mar 7, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 25,000 |
| Mar 6, 2024 | 3.90p | 4.16p | 3.99p | 4.25p | 75,082 |
| Mar 5, 2024 | 3.75p | 3.94p | 3.87p | 3.90p | 140,000 |
| Mar 4, 2024 | 3.75p | 3.98p | 3.98p | 3.75p | 25 |
| Mar 1, 2024 | 3.75p | 3.88p | 3.72p | 3.75p | 16,984 |
| Feb 29, 2024 | 3.75p | 3.72p | 3.72p | 3.75p | 30,243 |
| Feb 28, 2024 | 3.75p | 3.72p | 3.72p | 3.75p | 409 |
| Feb 27, 2024 | 3.75p | 3.72p | 3.72p | 3.75p | 1,000 |
| Feb 26, 2024 | 3.75p | 3.71p | 3.71p | 3.75p | 16,379 |
| Feb 22, 2024 | 3.75p | 3.85p | 3.85p | 3.75p | 34,000 |
| Feb 21, 2024 | 3.75p | 3.80p | 3.80p | 3.75p | 855 |
| Feb 2, 2024 | 3.75p | 3.75p | 3.60p | 3.75p | 300,000 |
| Feb 1, 2024 | 3.65p | 3.77p | 3.77p | 3.75p | 72,546 |
| Jan 31, 2024 | 3.65p | 3.67p | 3.67p | 3.65p | 100,000 |
| Jan 30, 2024 | 3.65p | 3.67p | 3.50p | 3.65p | 431,027 |
| Jan 29, 2024 | 3.75p | 3.80p | 3.80p | 3.65p | 26 |
| Jan 26, 2024 | 3.75p | 3.50p | 3.50p | 3.75p | 101,038 |
| Jan 25, 2024 | 3.75p | 3.50p | 3.50p | 3.75p | 20,000 |
| Jan 24, 2024 | 3.75p | 3.98p | 3.98p | 3.75p | 6,139 |
| Jan 23, 2024 | 3.75p | 3.97p | 3.50p | 3.75p | 3,101,889 |
| Jan 22, 2024 | 3.75p | 3.98p | 3.98p | 3.75p | 2,500 |
| Jan 19, 2024 | 3.75p | 3.99p | 3.98p | 3.75p | 251,003 |
| Jan 18, 2024 | 3.75p | 3.90p | 3.75p | 3.75p | 129,085 |
| Jan 17, 2024 | 4.25p | 4.03p | 3.80p | 3.75p | 365,223 |
| Jan 16, 2024 | 4.25p | 4.42p | 4.08p | 4.25p | 27,594 |
| Jan 15, 2024 | 3.90p | 4.49p | 4.00p | 4.25p | 252,658 |
| Jan 12, 2024 | 3.75p | 3.99p | 3.94p | 3.90p | 200,813 |
| Jan 11, 2024 | 3.75p | 3.75p | 3.75p | 3.75p | 26,938 |
| Jan 9, 2024 | 3.75p | 3.98p | 3.53p | 3.75p | 501,394 |
| Jan 5, 2024 | 3.35p | 3.21p | 3.21p | 3.35p | 5,407 |
| Jan 4, 2024 | 3.35p | 3.60p | 3.04p | 3.35p | 148,929 |
| Jan 3, 2024 | 3.35p | 3.62p | 3.62p | 3.35p | 6 |
| Jan 2, 2024 | 3.35p | 3.62p | 3.62p | 3.35p | 21 |
| Dec 29, 2023 | 3.35p | 3.19p | 3.19p | 3.35p | 10,000 |
| Dec 27, 2023 | 3.35p | 3.62p | 3.59p | 3.35p | 2,627 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 47.60 | 2.15 |
| Hochschild Mining PLC | 153.40 | 1.59 |
| Darktrace PLC | 465.50 | 1.55 |
| Croda International PLC | 4,894.00 | 0.93 |
| Endeavour Mining PLC | 1,744.00 | 0.93 |
| United Utilities Group PLC | 1,027.50 | 0.88 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 254.80 | -5.14 |
| Jd Sports Fashion PLC | 116.15 | -3.45 |
| Discoverie Group PLC | 669.00 | -3.18 |
| Intermediate Capital Group PLC | 1,962.00 | -3.06 |
| Scottish Mortgage Investment Trust PLC | 800.00 | -2.94 |
| Jupiter Fund Management PLC | 79.40 | -2.70 |