Digitalbox PLC (DBOX)
GBX 4.1
(2.5%)
GBX 4.1
(2.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Jun, 2009 | 7.25 | 7.6 | 7.0 | 7.4 | 378.00 |
| 04 Jun, 2009 | 6.88 | 8.0 | 6.86 | 7.3 | 3052.00 |
| 03 Jun, 2009 | 7.25 | 7.25 | 6.65 | 6.9 | 7617.00 |
| 02 Jun, 2009 | 7.25 | 7.5 | 7.0 | 7.3 | 3004.00 |
| 01 Jun, 2009 | 8.13 | 8.45 | 6.76 | 7.3 | 2725.00 |
| 29 May, 2009 | 5.25 | 8.75 | 5.03 | 8.0 | 5496.00 |
| 28 May, 2009 | 5.0 | 5.63 | 5.0 | 5.25 | 149.00 |
| 27 May, 2009 | 4.88 | 5.03 | 4.6 | 5.0 | 98.00 |
| 26 May, 2009 | 5.1 | 5.1 | 5.1 | 5.1 | - |
| 22 May, 2009 | 5.13 | 5.5 | 4.9 | 5.1 | 124.00 |
DCC
DCTA
DEBS
DAL
DAR
DATA