Shares Magazine
4.25p+0.00 (+0.00%)04 Nov 2024, 14:57
Digitalbox PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 11, 2024 | 3.50p | 3.74p | 3.20p | 3.50p | 91 |
| Sep 10, 2024 | 3.50p | 3.74p | 3.31p | 3.50p | 555 |
| Sep 5, 2024 | 3.50p | 3.31p | 3.31p | 3.50p | 100,000 |
| Aug 29, 2024 | 3.50p | 3.70p | 3.70p | 3.50p | 5,405 |
| Aug 27, 2024 | 3.50p | 3.74p | 3.74p | 3.50p | 12 |
| Aug 20, 2024 | 3.50p | 3.31p | 3.31p | 3.50p | 17,982 |
| Aug 19, 2024 | 3.50p | 3.20p | 3.20p | 3.50p | 150 |
| Aug 12, 2024 | 3.50p | 3.62p | 3.31p | 3.50p | 302,468 |
| Aug 9, 2024 | 3.65p | 3.50p | 3.50p | 3.50p | 10,000 |
| Aug 7, 2024 | 3.65p | 3.74p | 3.50p | 3.65p | 34 |
| Aug 6, 2024 | 3.80p | 3.40p | 3.40p | 3.65p | 128,085 |
| Aug 1, 2024 | 3.80p | 3.65p | 3.65p | 3.80p | 1 |
| Jul 30, 2024 | 3.80p | 3.62p | 3.62p | 3.80p | 375 |
| Jul 25, 2024 | 3.80p | 3.67p | 3.67p | 3.80p | 120,000 |
| Jul 24, 2024 | 3.80p | 3.60p | 3.60p | 3.80p | 25,490 |
| Jul 16, 2024 | 3.80p | 3.62p | 3.62p | 3.80p | 14,968 |
| Jul 12, 2024 | 3.80p | 3.70p | 3.70p | 3.80p | 35,000 |
| Jul 11, 2024 | 3.80p | 3.74p | 3.74p | 3.80p | 110,009 |
| Jul 5, 2024 | 3.80p | 3.63p | 3.63p | 3.80p | 42,547 |
| Jul 2, 2024 | 3.80p | 3.62p | 3.62p | 3.80p | 2,000 |
| Jul 1, 2024 | 3.80p | 3.62p | 3.62p | 3.80p | 7,107 |
| Jun 28, 2024 | 3.80p | 3.77p | 3.77p | 3.80p | 99,746 |
| Jun 20, 2024 | 3.80p | 3.77p | 3.62p | 3.80p | 67,000 |
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 |
|---|---|---|
| Burberry Group PLC | 851.00 | 4.80 |
| Alpha Group International PLC | 2,250.00 | 3.21 |
| Puretech Health PLC | 160.00 | 2.96 |
| Natwest Group PLC | 385.10 | 2.61 |
| Smith (Ds) PLC | 552.50 | 2.50 |
| Future PLC | 902.00 | 2.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 326.00 | -5.23 |
| Hiscox LTD | 1,061.00 | -3.02 |
| Centamin PLC | 152.50 | -2.80 |
| Melrose Industries PLC | 474.20 | -2.73 |
| Qinetiq Group PLC | 450.60 | -2.68 |
| Wood Group (John) PLC | 123.60 | -2.68 |