Share Name Share Symbol Market Type Share ISIN Share Description
Boxhill Technologies LSE:BOX London Ordinary Share GB00B1DWH640 ORD 0.1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.00375p -4.84% 0.07375p 0.0725p 0.075p 0.0775p 0.0725p 0.0775p 3,024,975 14:52:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1.7 0.0 0.0 - 1.31

Boxhill (BOX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 20180.0737499-0.00375-4.84%0.07249990.07753,024,975
15 Feb 20180.07750.000.00%0.07750.07751,121,212
14 Feb 20180.07750.000.00%0.07750.0775202,000
13 Feb 20180.07750.000.00%0.07750.07751,130,658
12 Feb 20180.0775-0.0075-8.82%0.07750.08516,827,615
09 Feb 20180.085-0.0075-8.11%0.070.092547,295,039
08 Feb 20180.0925-0.0025-2.63%0.09250.09499994,626,226
07 Feb 20180.0949999-0.01-9.52%0.09499990.104999912,363,606
06 Feb 20180.10499990.000.00%0.10.10499995,984,999
05 Feb 20180.1049999+0.0299999+40.00%0.0750.11542,397,305
02 Feb 20180.075-0.025-25.00%0.0750.117,217,784
01 Feb 20180.10.000.00%0.10.10
31 Jan 20180.10.000.00%0.10.10
30 Jan 20180.10.000.00%0.10.11,402,484
29 Jan 20180.1-0.005-4.76%0.10.10499992,205,162
26 Jan 20180.10499990.000.00%0.10499990.10499991,000,000
25 Jan 20180.10499990.000.00%0.10499990.1049999113,532
24 Jan 20180.10499990.000.00%0.10499990.1049999438,551
23 Jan 20180.10499990.000.00%0.10499990.1049999785,824
22 Jan 20180.1049999-0.005-4.55%0.10499990.1099999446,093
19 Jan 20180.10999990.000.00%0.10999990.1099999250,004
18 Jan 20180.10999990.000.00%0.10999990.10999992,000,000
Download more Boxhill Technologies Historical Data

Boxhill Technologies (BOX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.09250.09250.070.0828202k47M13M-0.01875-20.27%
1 Month0.110.1150.070.0909114k47M9M-0.03625-32.95%
3 Months0.0850.160.06750.1062102k77M8M-0.01125-13.24%
6 Months0.1050.160.06750.106417k77M6M-0.03125-29.76%
1 Year0.1450.160.06750.11073k77M4M-0.07125-49.14%
3 Years0.1050.4950.06750.20663k308M10M-0.03125-29.76%
5 Years0.0950.4950.06750.1971350308M8M-0.02125-22.37%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20180218 08:53:08