Digitalbox PLC (DBOX)
GBX 4.1
(2.5%)
GBX 4.1
(2.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 May, 2005 | 5.1 | 5.1 | 5.1 | 5.1 | - |
| 27 May, 2005 | 5.13 | 5.22 | 5.03 | 5.1 | 158.00 |
| 26 May, 2005 | 5.1 | 5.1 | 5.0 | 5.1 | 3.00 |
| 25 May, 2005 | 5.13 | 5.2 | 5.0 | 5.1 | 212.00 |
| 24 May, 2005 | 5.1 | 5.1 | 4.88 | 5.1 | 137.00 |
| 23 May, 2005 | 5.25 | 5.25 | 5.25 | 5.25 | 126.00 |
| 20 May, 2005 | 5.25 | 5.3 | 5.0 | 5.3 | 12.00 |
| 19 May, 2005 | 5.3 | 5.3 | 5.3 | 5.3 | - |
| 18 May, 2005 | 4.3 | 5.3 | 4.25 | 5.3 | 43.00 |
| 17 May, 2005 | 5.5 | 5.5 | 4.75 | 5.5 | 125.00 |
DCC
DCTA
DEBS
DAL
DAR
DATA