Digitalbox PLC (DBOX)
GBX 4.1
(2.5%)
GBX 4.1
(2.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Jan, 2010 | 5.63 | 5.94 | 5.5 | 5.75 | 159.00 |
| 06 Jan, 2010 | 5.5 | 5.7 | 5.0 | 5.63 | 299.00 |
| 05 Jan, 2010 | 5.75 | 6.0 | 5.5 | 5.5 | 136.00 |
| 04 Jan, 2010 | 5.13 | 6.0 | 5.0 | 5.75 | 1008.00 |
| 31 Dec, 2009 | 5.1 | 5.1 | 5.0 | 5.1 | 19.00 |
| 30 Dec, 2009 | 5.13 | 5.18 | 5.01 | 5.1 | 75.00 |
| 29 Dec, 2009 | 5.13 | 5.18 | 5.0 | 5.13 | 41.00 |
| 24 Dec, 2009 | 5.0 | 5.15 | 5.0 | 5.0 | 185.00 |
| 23 Dec, 2009 | 5.25 | 5.38 | 4.75 | 5.0 | 147.00 |
| 22 Dec, 2009 | 5.38 | 5.39 | 5.0 | 5.3 | 275.00 |
DCC
DCTA
DEBS
DAL
DAR
DATA