Shares Magazine
4.85p+0.00 (+0.00%)20 Dec 2024, 15:36
Digitalbox PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Nov 27, 2024 | 4.25p | 4.30p | 4.30p | 4.25p | 1,302 |
| Nov 26, 2024 | 4.25p | 4.02p | 4.02p | 4.25p | 2,875 |
| Nov 25, 2024 | 4.25p | 4.24p | 4.02p | 4.25p | 96,440 |
| Nov 21, 2024 | 4.25p | 4.02p | 4.02p | 4.25p | 500 |
| Nov 20, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 10,524 |
| Nov 18, 2024 | 4.25p | 4.02p | 4.00p | 4.25p | 51,405 |
| Nov 14, 2024 | 4.25p | 4.02p | 4.02p | 4.25p | 6,958 |
| Nov 13, 2024 | 4.25p | 4.15p | 4.15p | 4.25p | 75,000 |
| Nov 11, 2024 | 4.25p | 4.02p | 4.02p | 4.25p | 40,000 |
| Nov 8, 2024 | 4.25p | 4.25p | 4.01p | 4.25p | 332,860 |
| Nov 7, 2024 | 4.25p | 4.28p | 4.28p | 4.25p | 22,057 |
| Nov 5, 2024 | 4.25p | 4.19p | 4.17p | 4.25p | 90,161 |
| Nov 4, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 40,000 |
| Nov 1, 2024 | 4.25p | 4.50p | 4.50p | 4.25p | 133 |
| Oct 31, 2024 | 4.25p | 4.20p | 4.20p | 4.25p | 100,000 |
| Oct 30, 2024 | 4.25p | 4.30p | 4.06p | 4.25p | 241,708 |
| Oct 28, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 44,231 |
| Oct 25, 2024 | 4.25p | 4.17p | 4.15p | 4.25p | 35,961 |
| Oct 24, 2024 | 4.25p | 4.25p | 4.25p | 4.25p | 17,891 |
| Oct 23, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 10,000 |
| Oct 22, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 40,050 |
| Oct 21, 2024 | 4.25p | 4.50p | 4.50p | 4.25p | 22 |
| Oct 17, 2024 | 4.25p | 4.17p | 4.00p | 4.25p | 1,094 |
| Oct 16, 2024 | 4.25p | 4.19p | 4.17p | 4.25p | 251,047 |
| Oct 14, 2024 | 4.25p | 4.50p | 4.50p | 4.25p | 44 |
| Oct 10, 2024 | 4.25p | 4.17p | 4.00p | 4.25p | 14,782 |
| Oct 9, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 1,725 |
| Oct 8, 2024 | 4.25p | 4.19p | 4.06p | 4.25p | 176,933 |
| Oct 7, 2024 | 3.50p | 4.45p | 3.82p | 4.25p | 629,394 |
| Oct 4, 2024 | 3.50p | 3.80p | 3.60p | 3.50p | 200,158 |
| Oct 3, 2024 | 3.50p | 3.35p | 3.21p | 3.50p | 363,616 |
| Oct 1, 2024 | 3.50p | 3.31p | 3.31p | 3.50p | 5,000 |
| Sep 30, 2024 | 3.50p | 3.66p | 3.66p | 3.50p | 192,649 |
| Sep 27, 2024 | 3.50p | 3.50p | 3.50p | 3.50p | 150,000 |
| Sep 26, 2024 | 3.50p | 3.31p | 3.31p | 3.50p | 47,543 |
| Sep 25, 2024 | 3.50p | 3.67p | 3.60p | 3.50p | 81,263 |
| Sep 24, 2024 | 3.50p | 3.75p | 3.30p | 3.50p | 1,258,258 |
| Sep 23, 2024 | 3.50p | 3.50p | 3.40p | 3.35p | 1,088,814 |
| Sep 17, 2024 | 3.50p | 3.31p | 3.31p | 3.50p | 2,750 |
| Sep 12, 2024 | 3.50p | 3.31p | 3.31p | 3.50p | 2,801 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.