Digitalbox PLC (DBOX)
GBX 4.1
(2.5%)
GBX 4.1
(2.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Sep, 2009 | 7.75 | 8.0 | 7.53 | 7.8 | 859.00 |
| 11 Sep, 2009 | 8.1 | 8.1 | 7.53 | 7.8 | 1761.00 |
| 10 Sep, 2009 | 7.75 | 8.29 | 7.5 | 8.1 | 1934.00 |
| 09 Sep, 2009 | 7.88 | 8.1 | 7.75 | 7.8 | 3992.00 |
| 08 Sep, 2009 | 7.88 | 8.05 | 7.75 | 7.9 | 1910.00 |
| 07 Sep, 2009 | 7.75 | 8.47 | 7.25 | 7.9 | 2402.00 |
| 04 Sep, 2009 | 7.25 | 7.27 | 7.0 | 7.0 | 234.00 |
| 03 Sep, 2009 | 7.25 | 7.3 | 7.0 | 7.25 | 169.00 |
| 02 Sep, 2009 | 7.25 | 7.4 | 7.0 | 7.3 | 486.00 |
| 01 Sep, 2009 | 7.25 | 7.4 | 6.75 | 7.3 | 474.00 |
DCC
DCTA
DEBS
DAL
DAR
DATA