Digitalbox PLC (DBOX)
GBX 4.1
(2.5%)
GBX 4.1
(2.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Feb, 2010 | 4.13 | 4.25 | 4.06 | 4.13 | 34.00 |
| 17 Feb, 2010 | 4.13 | 4.25 | 4.05 | 4.1 | 80.00 |
| 16 Feb, 2010 | 4.13 | 4.26 | 4.08 | 4.1 | 237.00 |
| 15 Feb, 2010 | 3.88 | 4.25 | 3.8 | 4.1 | 695.00 |
| 12 Feb, 2010 | 4.1 | 4.1 | 3.5 | 3.9 | 440.00 |
| 11 Feb, 2010 | 4.38 | 4.4 | 3.75 | 4.1 | 752.00 |
| 10 Feb, 2010 | 4.38 | 4.5 | 4.0 | 4.38 | 387.00 |
| 09 Feb, 2010 | 4.63 | 4.63 | 4.25 | 4.4 | 177.00 |
| 08 Feb, 2010 | 4.63 | 4.66 | 4.5 | 4.6 | 204.00 |
| 05 Feb, 2010 | 4.88 | 4.9 | 4.5 | 4.9 | 135.00 |
DCC
DCTA
DEBS
DAL
DAR
DATA