Digitalbox Plc (DBOX)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 5.81395348837 | 4.3 | 4.55 | 4.25 | 13490 | 4.3 | DE |
| 4 | 0.25 | 5.81395348837 | 4.3 | 4.55 | 4.25 | 13531 | 4.3 | DE |
| 12 | -0.3 | -6.18556701031 | 4.85 | 5.25 | 4.25 | 410481 | 4.42857685 | DE |
| 26 | 1.05 | 30 | 3.5 | 5.25 | 3.35 | 238257 | 4.33138819 | DE |
| 52 | 0.55 | 13.75 | 4 | 5.25 | 3.35 | 138829 | 4.26736406 | DE |
| 156 | -7.7 | -62.8571428571 | 12.25 | 15.5 | 3.25 | 118324 | 6.89321511 | DE |
| 260 | -1.7 | -27.2 | 6.25 | 17.75 | 3.25 | 138532 | 7.23856937 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 4.55 | 0.25 | 5.81 | 4.25 | 4.55 | 4.25 | 244594 |
| 1742491800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1742405400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 61620 |
| 1742319000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 482 |
| 1742232600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 5348 |
| 1741973400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1741887000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1741800600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 73349 |
| 1741714200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1741627800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1741368600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 199 |
| 1741282200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 70000 |
| 1741195800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1741109400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 2111 |
| 1741023000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 47623 |
| 1740763800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1740677400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 44 |
| 1740591000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 22 |
| 1740504600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1740418200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 44 |
| 1740159000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 9784 |
| 1740072600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1739986200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 26 |
| 1739899800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1739813400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 173652 |
| 1739554200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 98563 |
| 1739467800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 147471 |
| 1739381400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 2815 |
| 1739295000 | 4.3 | -0.35 | -7.53 | 4.65 | 4.65 | 4.3 | 102069 |
| 1739208600 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 100002 |
| 1738949400 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 123539 |
| 1738863000 | 4.65 | -0.2 | -4.12 | 4.85 | 4.85 | 4.65 | 120000 |
| 1738776600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 57635 |
| 1738690200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 113346 |
| 1738603800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1738344600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1738258200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 1 |
| 1738171800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 100000 |
| 1738085400 | 4.85 | 0.25 | 5.43 | 4.5 | 4.85 | 4.5 | 982472 |
| 1737999000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1737739800 | 4.6 | 0.25 | 5.75 | 4.35 | 4.6 | 4.35 | 47655 |
| 1737653400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1737567000 | 4.35 | -0.7 | -13.86 | 5.05 | 5.05 | 4.35 | 20338402 |
| 1737480600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 100000 |
| 1737394200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 30996 |
| 1737135000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 112143 |
| 1737048600 | 5.05 | -0.1 | -1.94 | 5.15 | 5.15 | 5.05 | 135000 |
| 1736962200 | 5.15 | -0.1 | -1.90 | 5.25 | 5.25 | 5.15 | 68026 |
| 1736875800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 100039 |
| 1736789400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 17158 |
| 1736530200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 15655 |
| 1736443800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 13845 |
| 1736357400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1736271000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 125000 |
| 1736184600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 70000 |
| 1735925400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 100000 |
| 1735839000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 40725 |
| 1735666200 | 5.25 | 0.4 | 8.25 | 4.85 | 5.25 | 4.85 | 480000 |
| 1735579800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 31530 |
| 1735320600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1735061400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1734975000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 250743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
