Digitalbox PLC (DBOX)
GBX 4.1
(2.5%)
GBX 4.1
(2.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 Sep, 2009 | 8.25 | 9.0 | 7.79 | 8.3 | 1622.00 |
| 25 Sep, 2009 | 8.4 | 10.0 | 8.4 | 8.9 | 9130.00 |
| 24 Sep, 2009 | 8.13 | 8.52 | 8.1 | 8.4 | 1640.00 |
| 23 Sep, 2009 | 8.13 | 8.27 | 8.1 | 8.1 | 2280.00 |
| 22 Sep, 2009 | 8.0 | 8.27 | 8.0 | 8.1 | 2429.00 |
| 21 Sep, 2009 | 8.0 | 8.23 | 7.75 | 8.0 | 1260.00 |
| 18 Sep, 2009 | 8.0 | 8.06 | 7.88 | 8.0 | 990.00 |
| 17 Sep, 2009 | 8.0 | 8.25 | 7.75 | 8.0 | 893.00 |
| 16 Sep, 2009 | 7.88 | 8.2 | 7.85 | 8.0 | 961.00 |
| 15 Sep, 2009 | 7.88 | 8.2 | 7.73 | 7.9 | 691.00 |
DCC
DCTA
DEBS
DAL
DAR
DATA