DigitalBox
(DBOX)
Sector: Media
Historic Prices - up to 10 years
|
19/09/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
18/09/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
17/09/2024
|
3.50p
|
3.50p
|
3.32p
|
3.50p
|
2,750
|
|
16/09/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
13/09/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
12/09/2024
|
3.50p
|
3.50p
|
3.32p
|
3.50p
|
2,801
|
|
11/09/2024
|
3.50p
|
3.74p
|
3.20p
|
3.50p
|
91
|
|
10/09/2024
|
3.50p
|
3.74p
|
3.32p
|
3.50p
|
555
|
|
09/09/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
06/09/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
05/09/2024
|
3.50p
|
3.50p
|
3.32p
|
3.50p
|
100,000
|
|
04/09/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
03/09/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
02/09/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
30/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
29/08/2024
|
3.50p
|
3.70p
|
3.50p
|
3.50p
|
5,405
|
|
28/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
27/08/2024
|
3.50p
|
3.74p
|
3.50p
|
3.50p
|
12
|
|
26/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
23/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
22/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
21/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
20/08/2024
|
3.50p
|
3.50p
|
3.32p
|
3.50p
|
17,982
|
|
19/08/2024
|
3.50p
|
3.50p
|
3.20p
|
3.50p
|
150
|
|
16/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
15/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
14/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
13/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
12/08/2024
|
3.50p
|
3.62p
|
3.31p
|
3.50p
|
302,468
|
|
09/08/2024
|
3.65p
|
3.65p
|
3.50p
|
3.50p
|
10,000
|
|
08/08/2024
|
3.65p
|
3.65p
|
3.65p
|
3.65p
|
0
|
|
07/08/2024
|
3.65p
|
3.74p
|
3.50p
|
3.65p
|
34
|
|
06/08/2024
|
3.80p
|
3.80p
|
3.40p
|
3.65p
|
128,085
|
|
05/08/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
02/08/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
01/08/2024
|
3.80p
|
3.80p
|
3.65p
|
3.80p
|
1
|
|
31/07/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
30/07/2024
|
3.80p
|
3.80p
|
3.62p
|
3.80p
|
375
|
|
29/07/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
26/07/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
25/07/2024
|
3.80p
|
3.80p
|
3.67p
|
3.80p
|
120,000
|
|
24/07/2024
|
3.80p
|
3.80p
|
3.60p
|
3.80p
|
25,490
|
|
23/07/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
22/07/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
19/07/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
18/07/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
17/07/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
16/07/2024
|
3.80p
|
3.80p
|
3.62p
|
3.80p
|
14,968
|
|
15/07/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
12/07/2024
|
3.80p
|
3.80p
|
3.70p
|
3.80p
|
35,000
|
|
11/07/2024
|
3.80p
|
3.80p
|
3.74p
|
3.80p
|
110,009
|
|
10/07/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
09/07/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
08/07/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
05/07/2024
|
3.80p
|
3.80p
|
3.63p
|
3.80p
|
42,547
|
|
04/07/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
03/07/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
02/07/2024
|
3.80p
|
3.80p
|
3.62p
|
3.80p
|
2,000
|
|
01/07/2024
|
3.80p
|
3.80p
|
3.62p
|
3.80p
|
7,107
|
|
28/06/2024
|
3.80p
|
3.80p
|
3.77p
|
3.80p
|
99,746
|
|
27/06/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
26/06/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
25/06/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
24/06/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
21/06/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
20/06/2024
|
3.80p
|
3.80p
|
3.62p
|
3.80p
|
67,000
|
|
19/06/2024
|
3.80p
|
3.80p
|
3.62p
|
3.80p
|
17,217
|
|
18/06/2024
|
3.80p
|
3.80p
|
3.75p
|
3.80p
|
200,000
|
|
17/06/2024
|
3.80p
|
3.80p
|
3.62p
|
3.80p
|
4,750
|
|
14/06/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
13/06/2024
|
3.80p
|
3.80p
|
3.63p
|
3.80p
|
195,000
|
|
12/06/2024
|
3.80p
|
3.80p
|
3.62p
|
3.80p
|
3,769
|
|
11/06/2024
|
3.80p
|
3.80p
|
3.62p
|
3.80p
|
1,985
|
|
10/06/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
07/06/2024
|
3.80p
|
3.80p
|
3.80p
|
3.80p
|
1,315
|
|
06/06/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
05/06/2024
|
3.80p
|
3.80p
|
3.72p
|
3.80p
|
49,839
|
|
04/06/2024
|
3.80p
|
3.80p
|
3.62p
|
3.80p
|
2,111
|
|
03/06/2024
|
3.80p
|
3.80p
|
3.62p
|
3.80p
|
2,265
|
|
31/05/2024
|
3.80p
|
3.80p
|
3.65p
|
3.80p
|
17,500
|
|
30/05/2024
|
3.80p
|
3.80p
|
3.72p
|
3.80p
|
13,232
|
|
29/05/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
28/05/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
27/05/2024
|
3.80p
|
3.80p
|
3.72p
|
3.80p
|
100,000
|
|
24/05/2024
|
3.80p
|
3.80p
|
3.72p
|
3.80p
|
100,000
|
|
23/05/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
22/05/2024
|
3.80p
|
3.80p
|
3.62p
|
3.80p
|
13,312
|
|
21/05/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
20/05/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
17/05/2024
|
3.80p
|
3.80p
|
3.72p
|
3.80p
|
100,000
|
|
16/05/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
15/05/2024
|
3.80p
|
3.80p
|
3.80p
|
3.80p
|
11
|
|
14/05/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
13/05/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
10/05/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
09/05/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
08/05/2024
|
3.80p
|
3.80p
|
3.72p
|
3.80p
|
2,500
|
|
07/05/2024
|
3.80p
|
3.80p
|
3.60p
|
3.80p
|
2,548
|
|
06/05/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
03/05/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
02/05/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
01/05/2024
|
3.75p
|
3.80p
|
3.62p
|
3.80p
|
2,500
|
|
30/04/2024
|
3.80p
|
3.80p
|
3.62p
|
3.80p
|
10,000
|
|
29/04/2024
|
3.80p
|
3.80p
|
3.60p
|
3.80p
|
134,093
|
|
26/04/2024
|
3.80p
|
3.80p
|
3.74p
|
3.80p
|
26,500
|
|
25/04/2024
|
3.80p
|
3.80p
|
3.60p
|
3.80p
|
1,125
|
|
24/04/2024
|
3.80p
|
3.80p
|
3.80p
|
3.80p
|
97
|
|
23/04/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
22/04/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
19/04/2024
|
3.80p
|
3.80p
|
3.60p
|
3.80p
|
93,755
|
|
18/04/2024
|
3.80p
|
3.87p
|
3.80p
|
3.80p
|
0
|
|
17/04/2024
|
3.80p
|
3.80p
|
3.60p
|
3.80p
|
78,184
|
|
16/04/2024
|
3.80p
|
3.90p
|
3.80p
|
3.80p
|
0
|
|
15/04/2024
|
4.00p
|
4.00p
|
3.80p
|
3.90p
|
139,000
|
|
12/04/2024
|
4.00p
|
4.07p
|
4.00p
|
4.00p
|
0
|
|
11/04/2024
|
4.00p
|
4.00p
|
3.83p
|
4.00p
|
2,546
|
|
10/04/2024
|
4.00p
|
4.00p
|
3.95p
|
4.00p
|
354
|
|
09/04/2024
|
4.00p
|
4.00p
|
3.96p
|
4.00p
|
12,386
|
|
08/04/2024
|
4.00p
|
4.07p
|
4.00p
|
4.00p
|
0
|
|
05/04/2024
|
4.00p
|
4.00p
|
3.81p
|
4.00p
|
644
|
|
04/04/2024
|
4.00p
|
4.07p
|
4.00p
|
4.00p
|
0
|
|
03/04/2024
|
4.00p
|
4.07p
|
4.00p
|
4.00p
|
0
|
|
02/04/2024
|
4.00p
|
4.00p
|
3.82p
|
4.00p
|
37,547
|
|
01/04/2024
|
4.00p
|
4.20p
|
4.00p
|
4.00p
|
1,500
|
|
29/03/2024
|
4.00p
|
4.20p
|
4.00p
|
4.00p
|
1,500
|
|
28/03/2024
|
4.00p
|
4.20p
|
4.00p
|
4.00p
|
1,500
|
|
27/03/2024
|
4.00p
|
4.00p
|
3.82p
|
4.00p
|
2,587,279
|
|
26/03/2024
|
4.00p
|
4.07p
|
4.00p
|
4.00p
|
0
|
|
25/03/2024
|
4.00p
|
4.00p
|
3.93p
|
4.00p
|
0
|
|
22/03/2024
|
4.00p
|
4.00p
|
3.86p
|
4.00p
|
54,465
|
|
21/03/2024
|
4.00p
|
4.00p
|
3.93p
|
4.00p
|
0
|
|
20/03/2024
|
4.15p
|
4.15p
|
3.86p
|
4.00p
|
36,228
|