Digitalbox PLC (DBOX)
GBX 4.1
(2.5%)
GBX 4.1
(2.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 Aug, 2009 | 7.25 | 7.5 | 7.1 | 7.25 | 457.00 |
| 27 Aug, 2009 | 6.63 | 7.44 | 6.6 | 7.25 | 2083.00 |
| 26 Aug, 2009 | 6.63 | 7.0 | 6.34 | 6.6 | 234.00 |
| 25 Aug, 2009 | 7.25 | 7.3 | 6.6 | 6.6 | 378.00 |
| 24 Aug, 2009 | 6.8 | 7.32 | 6.8 | 7.3 | 842.00 |
| 21 Aug, 2009 | 6.75 | 6.85 | 6.5 | 6.8 | 110.00 |
| 20 Aug, 2009 | 6.63 | 6.94 | 6.5 | 6.8 | 273.00 |
| 19 Aug, 2009 | 6.75 | 7.0 | 6.5 | 6.6 | 264.00 |
| 18 Aug, 2009 | 6.63 | 6.8 | 6.13 | 6.8 | 373.00 |
| 17 Aug, 2009 | 7.1 | 7.1 | 6.25 | 6.6 | 163.00 |
DCC
DCTA
DEBS
DAL
DAR
DATA