Shares Magazine
4.30p+0.00 (+0.00%)07 Mar 2025, 09:53
Digitalbox PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 4.30p | 4.10p | 4.10p | 4.30p | 199 |
| Mar 6, 2025 | 4.30p | 4.23p | 4.23p | 4.30p | 70,000 |
| Mar 4, 2025 | 4.30p | 4.50p | 4.50p | 4.30p | 2,111 |
| Mar 3, 2025 | 4.30p | 4.50p | 4.22p | 4.30p | 47,623 |
| Feb 27, 2025 | 4.30p | 4.10p | 4.10p | 4.30p | 44 |
| Feb 26, 2025 | 4.30p | 4.50p | 4.50p | 4.30p | 22 |
| Feb 24, 2025 | 4.30p | 4.50p | 4.50p | 4.30p | 44 |
| Feb 21, 2025 | 4.30p | 4.22p | 4.22p | 4.30p | 9,784 |
| Feb 19, 2025 | 4.30p | 4.22p | 4.22p | 4.30p | 26 |
| Feb 17, 2025 | 4.30p | 4.34p | 4.30p | 4.30p | 173,652 |
| Feb 14, 2025 | 4.30p | 4.45p | 4.45p | 4.30p | 98,563 |
| Feb 13, 2025 | 4.30p | 4.37p | 4.20p | 4.30p | 147,471 |
| Feb 12, 2025 | 4.30p | 4.20p | 4.10p | 4.30p | 2,815 |
| Feb 11, 2025 | 4.65p | 4.35p | 4.20p | 4.30p | 102,069 |
| Feb 10, 2025 | 4.65p | 5.00p | 4.40p | 4.65p | 100,002 |
| Feb 7, 2025 | 4.65p | 4.46p | 4.40p | 4.65p | 123,539 |
| Feb 6, 2025 | 4.85p | 4.71p | 4.70p | 4.65p | 120,000 |
| Feb 5, 2025 | 4.85p | 4.74p | 4.71p | 4.85p | 57,635 |
| Feb 4, 2025 | 4.85p | 4.75p | 4.70p | 4.85p | 113,346 |
| Jan 30, 2025 | 4.85p | 4.75p | 4.75p | 4.85p | 1 |
| Jan 29, 2025 | 4.85p | 4.88p | 4.88p | 4.85p | 100,000 |
| Jan 28, 2025 | 4.50p | 4.90p | 4.35p | 4.85p | 982,472 |
| Jan 24, 2025 | 4.35p | 4.54p | 4.54p | 4.60p | 47,655 |
| Jan 22, 2025 | 5.05p | 4.90p | 3.75p | 4.35p | 20,338,402 |
| Jan 21, 2025 | 5.05p | 4.94p | 4.94p | 5.05p | 100,000 |
| Jan 20, 2025 | 5.05p | 5.03p | 4.97p | 5.05p | 30,996 |
| Jan 17, 2025 | 5.05p | 4.99p | 4.60p | 5.05p | 112,143 |
| Jan 16, 2025 | 5.15p | 4.86p | 4.83p | 5.05p | 135,000 |
| Jan 15, 2025 | 5.25p | 4.80p | 4.80p | 5.15p | 68,026 |
| Jan 14, 2025 | 5.25p | 5.11p | 5.00p | 5.25p | 100,039 |
| Jan 13, 2025 | 5.25p | 5.11p | 5.03p | 5.25p | 17,158 |
| Jan 10, 2025 | 5.25p | 5.11p | 5.11p | 5.25p | 15,655 |
| Jan 9, 2025 | 5.25p | 5.50p | 5.17p | 5.25p | 13,845 |
| Jan 7, 2025 | 5.25p | 5.17p | 5.15p | 5.25p | 125,000 |
| Jan 6, 2025 | 5.25p | 5.18p | 5.18p | 5.25p | 70,000 |
| Jan 3, 2025 | 5.25p | 5.00p | 5.00p | 5.25p | 100,000 |
| Jan 2, 2025 | 5.25p | 5.50p | 5.00p | 5.25p | 40,725 |
| Dec 31, 2024 | 4.85p | 5.25p | 4.95p | 5.25p | 480,000 |
| Dec 30, 2024 | 4.85p | 5.00p | 4.77p | 4.85p | 31,530 |
| Dec 23, 2024 | 4.85p | 4.90p | 4.88p | 4.85p | 250,743 |
| Dec 20, 2024 | 4.85p | 4.90p | 4.90p | 4.85p | 45,408 |
| Dec 19, 2024 | 4.85p | 4.71p | 4.71p | 4.85p | 2,000 |
| Dec 18, 2024 | 4.85p | 4.71p | 4.71p | 4.85p | 35,062 |
| Dec 16, 2024 | 4.85p | 4.80p | 4.80p | 4.85p | 100,000 |
| Dec 12, 2024 | 4.85p | 4.71p | 4.71p | 4.85p | 36,321 |
| Dec 11, 2024 | 4.85p | 4.96p | 4.96p | 4.85p | 1,837 |
| Dec 10, 2024 | 4.45p | 5.00p | 4.50p | 4.85p | 133,858 |
| Dec 3, 2024 | 4.25p | 4.03p | 4.03p | 4.25p | 7 |
| Dec 2, 2024 | 4.25p | 4.03p | 4.03p | 4.25p | 25 |
| Nov 28, 2024 | 4.25p | 4.18p | 4.02p | 4.25p | 231,440 |
Most Read
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.