Digitalbox plc (DBOX.L) LSE

4.80

+0.35(+7.87%)

Updated at September 30 08:38AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20254.454.454.454.454.453.31M
September 25, 20254.754.454.454.754.1279,500
September 24, 20254.754.754.754.94.62,826
September 23, 20254.84.754.754.84.51216,715
September 22, 20254.84.84.84.84.69180,000
September 19, 20254.84.84.84.84.5220,000
September 18, 20254.84.84.84.84.62111,320
September 17, 20254.84.84.854.72363,439
September 16, 20254.84.84.84.84.8290,000
September 15, 20254.84.84.854.7420,200
September 12, 20254.84.84.84.84.7210,313
September 11, 20254.84.84.854.7416,860
September 10, 20254.84.84.84.84.6520,000
September 09, 20254.84.84.84.84.6100,000
September 08, 20254.84.84.84.84.858,000
September 05, 20254.84.84.84.84.858,000
September 04, 20254.84.84.84.84.858,000
September 03, 20254.84.84.84.84.624,000
September 02, 20254.954.84.854.65260,000
September 01, 20255.094.954.955.34.9561,786
August 29, 20254.954.954.954.954.950
August 28, 20254.954.954.954.954.950
August 27, 20255.14.954.955.14.95220,000
August 26, 20255.34.954.955.34.7380,112
August 22, 20254.954.954.954.954.950
August 21, 20255.14.954.955.14.95394
August 20, 20254.954.954.954.954.950
August 19, 20254.954.954.954.954.950
August 18, 20254.734.954.955.264.7327,277
August 15, 20254.954.954.954.954.950
August 14, 20254.954.954.954.954.950
August 13, 20255.264.954.955.264.65157,256
August 12, 20255.264.954.955.34.95129,577
August 11, 20254.954.954.954.954.950
August 08, 20255.34.954.955.34.952,283
August 07, 20255.14.954.955.14.9539,214
August 06, 20254.954.954.954.954.950
August 05, 20254.454.954.955.384.361.03M
August 04, 20254.154.154.154.154.150
August 01, 20254.44.154.154.44.15908
July 31, 20254.34.154.154.34.1523,022
July 30, 20254.34.154.154.34.1550,000
July 29, 20253.944.154.154.153.945,350
July 28, 20254.154.154.154.154.150
July 25, 20254.154.154.154.154.150
July 24, 20254.154.154.154.154.150
July 23, 20254.154.154.154.154.150
July 22, 20254.154.154.154.154.150
July 21, 20254.44.154.154.44.15455
July 18, 20254.154.154.154.154.150
July 17, 20253.934.154.154.153.93106,457
July 16, 20254.354.154.154.354.1513,426
July 15, 20253.934.154.154.43.985,602
July 14, 20254.254.154.154.34.15300,000
July 11, 20254.054.054.054.054.050
July 10, 20254.054.054.054.054.050
July 09, 20254.164.34.34.34.15570,000
July 08, 202544444600,000
July 07, 20253.813.83.843.74154,774
July 04, 20254.113.93.94.113.913,624