1. Share Prices

  2. Digitalbox PLC (DBOX)

11.00p+0.25 (+2.33%)19 Aug 2022, 09:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Digitalbox PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 18, 202210.75p10.65p10.65p10.75p26,272
Aug 17, 202210.75p10.65p10.50p10.75p108,696
Aug 16, 202210.75p10.92p10.67p10.75p261,331
Aug 15, 202210.75p11.00p10.72p10.75p33,629
Aug 12, 202210.75p11.00p10.67p10.75p105,101
Aug 11, 202211.25p11.18p10.55p10.75p103,130
Aug 10, 202212.00p12.04p10.26p11.25p1,389,012
Aug 9, 202212.50p12.20p11.62p12.00p87,335
Aug 8, 202213.50p13.26p12.10p12.50p476,993
Aug 5, 202213.25p13.75p13.60p13.50p221,495
Aug 4, 202213.25p13.65p13.65p13.25p1,714
Aug 3, 202213.25p13.69p12.80p13.25p18,197
Aug 2, 202213.50p13.69p13.00p13.25p157,709
Aug 1, 202212.50p13.94p12.99p13.50p203,985
Jul 29, 202212.50p13.00p12.50p12.50p328,696
Jul 28, 202212.50p12.75p12.70p12.50p99,238
Jul 27, 202213.50p13.50p12.68p12.50p234,507
Jul 26, 202212.50p13.60p12.37p13.50p434,238
Jul 25, 202210.50p13.00p10.90p12.50p1,041,214
Jul 22, 202210.25p10.44p10.18p10.50p110,713
Jul 21, 202210.25p10.03p10.03p10.25p20,000
Jul 20, 202210.25p10.39p10.10p10.25p88,874
Jul 19, 202210.75p10.39p10.00p10.25p193,873
Jul 18, 202210.75p10.50p10.50p10.75p15,000
Jul 15, 202210.00p11.00p9.88p11.00p156,704
Jul 14, 202210.25p10.34p10.06p10.00p50,000
Jul 13, 202210.25p10.15p10.15p10.25p42,180
Jul 12, 202210.25p10.35p10.10p10.25p64,000
Jul 11, 202211.50p11.73p10.00p10.25p407,052
Jul 8, 20229.75p11.75p9.77p11.50p583,510
Jul 7, 20229.75p9.88p9.88p9.75p30,243
Jul 6, 202210.00p10.25p9.65p9.75p192,465
Jul 5, 202210.00p10.15p9.52p10.00p229,536
Jul 1, 202210.00p10.22p9.78p10.00p124,812
Jun 30, 202210.10p10.54p9.77p10.00p390,737
Jun 29, 20229.50p10.90p9.42p10.10p1,580,556
Jun 28, 20229.55p9.65p9.29p9.50p227,292
Jun 27, 20229.10p9.84p9.10p9.55p777,526
Jun 24, 20229.10p8.94p8.78p9.10p65,000
Jun 23, 20229.00p8.75p8.75p9.00p1,056
Jun 22, 20229.00p8.94p8.70p9.00p51,710
Jun 21, 20229.00p8.76p8.76p9.00p126,856
Jun 20, 20229.00p9.25p8.56p9.00p190,772
Jun 17, 20229.00p8.90p8.90p9.00p15,000
Jun 16, 20228.75p9.00p8.75p9.00p137,251
Jun 15, 20228.75p9.00p8.55p8.75p140,610
Jun 14, 20229.10p8.94p8.50p8.75p118,095
Jun 13, 20229.25p9.33p8.55p9.10p165,801
Jun 10, 20229.15p9.15p8.88p9.25p166,490
Jun 9, 20229.25p9.00p9.00p9.15p40,000
12345
Showing 1 to 50 of 222

Sign up to our
daily 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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bank Of Georgia Group PLC2,065.002.48
Reckitt Benckiser Group PLC6,674.002.46
Astrazeneca PLC11,250.002.14
Plus500 LTD1,824.001.96
Avast PLC698.801.69
Unilever PLC4,004.001.68

Fallers

CompanyPrice% Chg
Marshalls PLC379.00-10.19
Genuit Group PLC390.00-6.47
Easyjet PLC383.00-6.29
Asos PLC765.00-5.56
Investec PLC425.40-5.49
Pets AT Home Group PLC337.60-5.38