Digitalbox PLC (DBOX)
GBX 4.1
(2.5%)
GBX 4.1
(2.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Feb, 2010 | 4.75 | 4.9 | 4.5 | 4.9 | 218.00 |
| 03 Feb, 2010 | 4.88 | 4.9 | 4.5 | 4.8 | 197.00 |
| 02 Feb, 2010 | 5.25 | 5.3 | 4.6 | 4.88 | 548.00 |
| 01 Feb, 2010 | 5.25 | 5.3 | 4.75 | 5.3 | 30.00 |
| 29 Jan, 2010 | 5.25 | 5.33 | 5.0 | 5.3 | 37.00 |
| 28 Jan, 2010 | 5.25 | 5.3 | 5.0 | 5.3 | 15.00 |
| 27 Jan, 2010 | 5.13 | 5.3 | 4.0 | 5.3 | 228.00 |
| 26 Jan, 2010 | 5.13 | 5.25 | 4.75 | 5.1 | 145.00 |
| 25 Jan, 2010 | 5.25 | 5.3 | 4.75 | 5.3 | 108.00 |
| 22 Jan, 2010 | 5.25 | 5.48 | 4.85 | 5.3 | 297.00 |
DCC
DCTA
DEBS
DAL
DAR
DATA