Digitalbox PLC (DBOX)
GBX 4.1
(2.5%)
GBX 4.1
(2.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Oct, 2009 | 7.88 | 7.9 | 7.25 | 7.6 | 596.00 |
| 09 Oct, 2009 | 8.1 | 8.1 | 7.5 | 7.75 | 235.00 |
| 08 Oct, 2009 | 8.0 | 8.1 | 7.53 | 8.1 | 399.00 |
| 07 Oct, 2009 | 8.0 | 8.1 | 7.75 | 8.0 | 184.00 |
| 06 Oct, 2009 | 8.0 | 8.1 | 7.26 | 8.0 | 562.00 |
| 05 Oct, 2009 | 8.0 | 8.25 | 7.5 | 8.0 | 574.00 |
| 02 Oct, 2009 | 8.13 | 8.48 | 7.5 | 8.0 | 471.00 |
| 01 Oct, 2009 | 8.0 | 8.5 | 7.75 | 8.4 | 699.00 |
| 30 Sep, 2009 | 8.38 | 8.48 | 7.8 | 8.0 | 488.00 |
| 29 Sep, 2009 | 8.5 | 8.75 | 8.0 | 8.4 | 410.00 |
DCC
DCTA
DEBS
DAL
DAR
DATA