1. Share Prices

  2. Digitalbox PLC (DBOX)

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

 
     
Download
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
1234
Showing 1 to 50 of 200

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:
20 Jan 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Polymetal International PLC1,218.507.59
Wh Smith PLC1,662.507.09
Burberry Group PLC1,866.506.32
Watches Of Switzerland Group PLC1,286.005.76
Hochschild Mining PLC123.905.54
Petropavlovsk PLC15.525.15

Fallers

CompanyPrice% Chg
Ashtead Group PLC5,216.00-4.36
Tui AG243.90-3.98
Wood Group (John) PLC231.10-3.91
Darktrace PLC417.00-3.87
Baltic Classifieds Group PLC226.00-3.42
International Consolidated Airlines Group S.A.160.00-3.41