User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Digitalbox Plc LSE:DBOX London Ordinary Share GB00BJK9H642 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  0.00 0.0% 6.05 6.00 6.10 6.05 6.05 6.05 18,412 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 2.2 -0.5 -0.6 - 7

Digitalbox (DBOX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
06 May 20216.050.000.0%6.056.0522,663
05 May 20216.050.000.0%6.056.1074,456
04 May 20216.05-0.35-5.47%6.056.40774,821
30 Apr 20216.40-0.15-2.29%6.406.55343,128
29 Apr 20216.55-0.05-0.76%6.556.6015,930
28 Apr 20216.60-0.10-1.49%6.606.70252,199
27 Apr 20216.70-0.20-2.9%6.706.90578,936
26 Apr 20216.900.202.99%6.706.90486,340
23 Apr 20216.70-0.10-1.47%6.706.75457,164
22 Apr 20216.800.000.0%6.806.80316,967
21 Apr 20216.800.050.74%6.706.8043,854
20 Apr 20216.75-0.05-0.74%6.756.80103,201
19 Apr 20216.80-0.05-0.73%6.806.85335,823
16 Apr 20216.850.050.74%6.806.85141,203
15 Apr 20216.800.274.21%6.5256.80583,841
14 Apr 20216.5250.050.77%6.3756.5255,000
13 Apr 20216.4750.000.0%6.4756.475102,000
12 Apr 20216.4750.000.0%6.4756.475120,760
09 Apr 20216.4750.000.0%6.3756.47532,306
08 Apr 20216.4750.325.28%6.256.475641,477
07 Apr 20216.15-0.60-8.89%6.156.75796,960
Download more Digitalbox Plc Historical Data

Digitalbox Plc (DBOX) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.556.556.056.20311,639-0.50-7.63%
1 Month6.4756.906.056.58256,686-0.425-6.56%
3 Months6.206.905.856.52192,346-0.15-2.42%
6 Months5.757.455.256.20245,2540.305.22%
1 Year6.257.454.756.07171,247-0.20-3.2%
3 Years15.0016.004.756.78172,172-8.95-59.67%
5 Years15.0016.004.756.78172,172-8.95-59.67%
ADVFN Advertorial
Your Recent History
LSE
DBOX
Digitalbox
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210507 16:11:42