Shares Magazine
4.35p+0.00 (+0.00%)01 May 2025, 11:57
Digitalbox PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 4.35p | 4.35p | 4.20p | 4.35p | 70,000 |
| Apr 30, 2025 | 4.35p | 4.20p | 4.20p | 4.35p | 37,758 |
| Apr 16, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 69,118 |
| Apr 15, 2025 | 4.35p | 4.21p | 4.20p | 4.35p | 4,004 |
| Apr 14, 2025 | 4.35p | 4.44p | 4.44p | 4.35p | 45 |
| Apr 10, 2025 | 4.35p | 4.50p | 4.50p | 4.35p | 2 |
| Apr 9, 2025 | 4.35p | 4.35p | 4.21p | 4.35p | 104,000 |
| Apr 8, 2025 | 4.35p | 4.21p | 4.21p | 4.35p | 4,954 |
| Apr 7, 2025 | 4.35p | 4.44p | 4.20p | 4.35p | 67,948 |
| Apr 4, 2025 | 4.35p | 4.40p | 4.40p | 4.35p | 100,000 |
| Apr 3, 2025 | 4.35p | 4.21p | 4.21p | 4.35p | 20,000 |
| Apr 2, 2025 | 4.35p | 4.44p | 4.30p | 4.35p | 203,193 |
| Apr 1, 2025 | 4.35p | 4.30p | 4.21p | 4.35p | 187,506 |
| Mar 31, 2025 | 4.35p | 4.33p | 4.32p | 4.35p | 402,771 |
| Mar 27, 2025 | 4.55p | 4.50p | 4.21p | 4.35p | 156,951 |
| Mar 26, 2025 | 4.35p | 4.34p | 4.22p | 4.55p | 250,000 |
| Mar 25, 2025 | 4.55p | 4.83p | 4.20p | 4.35p | 565,351 |
| Mar 24, 2025 | 4.55p | 4.70p | 4.44p | 4.55p | 41,709 |
| Mar 21, 2025 | 4.25p | 4.45p | 4.44p | 4.55p | 244,594 |
| Mar 19, 2025 | 4.30p | 4.20p | 4.10p | 4.30p | 61,620 |
| Mar 18, 2025 | 4.30p | 4.24p | 4.24p | 4.30p | 482 |
| Mar 17, 2025 | 4.30p | 4.45p | 4.45p | 4.30p | 5,348 |
| Mar 12, 2025 | 4.30p | 4.40p | 4.10p | 4.30p | 25,845 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.