Digitalbox Plc (DBOX)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.8 | 3.8 | 3.8 | 72505 | 3.8 | DE |
| 4 | 0 | 0 | 3.8 | 3.8 | 3.8 | 64514 | 3.8 | DE |
| 12 | 0 | 0 | 3.8 | 3.8 | 3.75 | 40809 | 3.8 | DE |
| 26 | -0.45 | -10.5882352941 | 4.25 | 4.25 | 3.65 | 136218 | 3.84053565 | DE |
| 52 | -2.575 | -40.3921568627 | 6.375 | 6.5 | 3.25 | 122786 | 3.96684401 | DE |
| 156 | -1.95 | -33.9130434783 | 5.75 | 17.75 | 3.25 | 159099 | 9.06271782 | DE |
| 260 | -3.075 | -44.7272727273 | 6.875 | 17.75 | 3.25 | 171301 | 7.73078805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1720801800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 35000 |
| 1720715400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 110009 |
| 1720629000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1720542600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1720456200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1720197000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 42547 |
| 1720110600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1720024200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1719937800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 2000 |
| 1719851400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 7107 |
| 1719592200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 99746 |
| 1719505800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1719419400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1719333000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1719246600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1718987400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1718901000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 67000 |
| 1718814600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 17217 |
| 1718728200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 200000 |
| 1718641800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 4750 |
| 1718382600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1718296200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 195000 |
| 1718209800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 3769 |
| 1718123400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 1985 |
| 1718037000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1717777800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 1315 |
| 1717691400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1717605000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 49839 |
| 1717518600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 2111 |
| 1717432200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 2265 |
| 1717173000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 17500 |
| 1717086600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 13232 |
| 1717000200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1716913800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1716568200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 100000 |
| 1716481800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1716395400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 13312 |
| 1716309000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1716222600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1715963400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 100000 |
| 1715877000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1715790600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 11 |
| 1715704200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1715617800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1715358600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1715272200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1715185800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 2500 |
| 1715099400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 2548 |
| 1714753800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1714667400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1714581000 | 3.8 | 0 | 0.00 | 3.75 | 3.8 | 3.75 | 2500 |
| 1714494600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 10000 |
| 1714408200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 134093 |
| 1714149000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 26500 |
| 1714062600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 1125 |
| 1713976200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 97 |
| 1713889800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1713803400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1713544200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 93755 |
| 1713457800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1713371400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 78184 |
| 1713285000 | 3.8 | -0.1 | -2.56 | 3.8 | 3.8 | 3.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
