DG Innovate (DGI) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DG Innovate

Date Open High Low Close* Volume
14/09/2022 0.23p 0.23p 0.20p 0.21p 1848597
13/09/2022 0.22p 0.22p 0.20p 0.22p 54450056
12/09/2022 0.23p 0.23p 0.21p 0.22p 1516168
09/09/2022 0.22p 0.23p 0.20p 0.23p 10909932
08/09/2022 0.21p 0.21p 0.20p 0.21p 627539
07/09/2022 0.21p 0.22p 0.20p 0.21p 4195
06/09/2022 0.22p 0.22p 0.21p 0.21p 969818
05/09/2022 0.22p 0.22p 0.21p 0.22p 6878248
02/09/2022 0.22p 0.22p 0.22p 0.22p 750
01/09/2022 0.24p 0.24p 0.22p 0.22p 16794242
31/08/2022 0.24p 0.24p 0.23p 0.24p 1409252
30/08/2022 0.24p 0.26p 0.23p 0.24p 7231004
29/08/2022 0.22p 0.25p 0.22p 0.24p 17280506
26/08/2022 0.22p 0.25p 0.22p 0.24p 17280506
25/08/2022 0.23p 0.23p 0.22p 0.22p 3227026
24/08/2022 0.23p 0.24p 0.23p 0.23p 9316199
23/08/2022 0.21p 0.23p 0.20p 0.23p 14951934
22/08/2022 0.19p 0.21p 0.18p 0.21p 13447565
19/08/2022 0.20p 0.20p 0.18p 0.19p 4408365
18/08/2022 0.20p 0.20p 0.19p 0.20p 1892173
17/08/2022 0.21p 0.21p 0.18p 0.20p 34818800
16/08/2022 0.19p 0.25p 0.18p 0.21p 38958996
15/08/2022 0.19p 0.19p 0.19p 0.19p 0
12/08/2022 0.19p 0.19p 0.19p 0.19p 0
11/08/2022 0.19p 0.19p 0.19p 0.19p 0
10/08/2022 0.19p 0.19p 0.19p 0.19p 0
09/08/2022 0.19p 0.19p 0.19p 0.19p 0
08/08/2022 0.19p 0.19p 0.19p 0.19p 0
05/08/2022 0.19p 0.19p 0.19p 0.19p 0
04/08/2022 0.19p 0.19p 0.19p 0.19p 0
03/08/2022 0.19p 0.19p 0.19p 0.19p 0
02/08/2022 0.19p 0.19p 0.19p 0.19p 0
01/08/2022 0.19p 0.19p 0.19p 0.19p 0
29/07/2022 0.19p 0.19p 0.19p 0.19p 0
28/07/2022 0.19p 0.19p 0.19p 0.19p 0
27/07/2022 0.19p 0.19p 0.19p 0.19p 0
26/07/2022 0.19p 0.19p 0.19p 0.19p 0
25/07/2022 0.19p 0.19p 0.19p 0.19p 0
22/07/2022 0.19p 0.19p 0.19p 0.19p 0
21/07/2022 0.19p 0.19p 0.19p 0.19p 0
20/07/2022 0.19p 0.19p 0.19p 0.19p 0
19/07/2022 0.19p 0.19p 0.19p 0.19p 0
18/07/2022 0.19p 0.19p 0.19p 0.19p 0
15/07/2022 0.19p 0.19p 0.19p 0.19p 0
14/07/2022 0.19p 0.19p 0.19p 0.19p 0
13/07/2022 0.19p 0.19p 0.19p 0.19p 0
12/07/2022 0.19p 0.19p 0.19p 0.19p 0
11/07/2022 0.19p 0.19p 0.19p 0.19p 0
08/07/2022 0.19p 0.19p 0.19p 0.19p 0
07/07/2022 0.19p 0.19p 0.19p 0.19p 0
06/07/2022 0.19p 0.19p 0.19p 0.19p 0
05/07/2022 0.19p 0.19p 0.19p 0.19p 0
04/07/2022 0.19p 0.19p 0.19p 0.19p 0
01/07/2022 0.19p 0.19p 0.19p 0.19p 0
30/06/2022 0.19p 0.19p 0.19p 0.19p 500000
29/06/2022 0.21p 0.21p 0.18p 0.19p 7102375
28/06/2022 0.21p 0.21p 0.21p 0.21p 1177000
27/06/2022 0.21p 0.21p 0.20p 0.21p 1067124
24/06/2022 0.21p 0.21p 0.21p 0.21p 1900000
23/06/2022 0.21p 0.21p 0.20p 0.21p 351996
22/06/2022 0.21p 0.21p 0.20p 0.21p 300000
21/06/2022 0.21p 0.21p 0.21p 0.21p 0
20/06/2022 0.21p 0.21p 0.21p 0.21p 0
17/06/2022 0.21p 0.21p 0.20p 0.21p 10500000
16/06/2022 0.22p 0.22p 0.21p 0.21p 2092814
15/06/2022 0.23p 0.23p 0.20p 0.22p 4714819
14/06/2022 0.24p 0.25p 0.22p 0.23p 5024518
13/06/2022 0.24p 0.25p 0.22p 0.24p 25272708
10/06/2022 0.26p 0.26p 0.22p 0.23p 12107199
09/06/2022 0.27p 0.27p 0.25p 0.26p 13204277
08/06/2022 0.29p 0.29p 0.26p 0.27p 3335333
07/06/2022 0.29p 0.29p 0.28p 0.29p 66635
06/06/2022 0.29p 0.29p 0.28p 0.29p 1207452
01/06/2022 0.29p 0.29p 0.28p 0.29p 13200000
31/05/2022 0.29p 0.29p 0.29p 0.29p 1000000
30/05/2022 0.29p 0.29p 0.28p 0.29p 150000
27/05/2022 0.29p 0.29p 0.28p 0.29p 2916706
26/05/2022 0.29p 0.29p 0.28p 0.29p 4798743
25/05/2022 0.29p 0.29p 0.28p 0.29p 321481
24/05/2022 0.29p 0.29p 0.28p 0.28p 233943
23/05/2022 0.29p 0.29p 0.28p 0.29p 24797396
20/05/2022 0.29p 0.29p 0.28p 0.29p 21132580
19/05/2022 0.30p 0.30p 0.29p 0.30p 20863446
18/05/2022 0.27p 0.30p 0.27p 0.30p 41745940
17/05/2022 0.27p 0.28p 0.26p 0.27p 9454889
16/05/2022 0.27p 0.27p 0.26p 0.27p 8707171
13/05/2022 0.27p 0.27p 0.26p 0.27p 1440110
12/05/2022 0.30p 0.30p 0.26p 0.27p 14657479
11/05/2022 0.32p 0.32p 0.29p 0.30p 28973188
10/05/2022 0.32p 0.33p 0.30p 0.32p 160259440
09/05/2022 0.31p 0.32p 0.29p 0.32p 147708912
06/05/2022 0.31p 0.32p 0.29p 0.31p 9212169
05/05/2022 0.30p 0.32p 0.29p 0.31p 26193824
04/05/2022 0.30p 0.30p 0.28p 0.30p 49127012
03/05/2022 0.31p 0.32p 0.30p 0.30p 22750490
29/04/2022 0.30p 0.31p 0.30p 0.31p 4095825
28/04/2022 0.30p 0.30p 0.28p 0.30p 18448800
27/04/2022 0.32p 0.32p 0.29p 0.30p 19802792
26/04/2022 0.32p 0.32p 0.31p 0.32p 27965480
25/04/2022 0.33p 0.34p 0.31p 0.32p 37478752
22/04/2022 0.34p 0.34p 0.32p 0.33p 20713104
21/04/2022 0.35p 0.36p 0.33p 0.34p 73407456
20/04/2022 0.33p 0.37p 0.32p 0.34p 267446576
19/04/2022 0.31p 0.34p 0.30p 0.32p 132963888
15/04/2022 0.31p 0.31p 0.30p 0.31p 66076236
14/04/2022 0.31p 0.31p 0.30p 0.31p 66076236
13/04/2022 0.32p 0.32p 0.30p 0.31p 50108776
12/04/2022 0.31p 0.32p 0.31p 0.32p 30100508
11/04/2022 0.33p 0.33p 0.31p 0.32p 52112748
08/04/2022 0.45p 0.45p 0.30p 0.34p 372888256

*Close Price adjusted for both dividends and splits