Digital 9 Infrastructure NPV (DGI9) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Digital 9 Infrastructure NPV

Date Open High Low Close* Volume
22/05/2025 8.20p 8.20p 8.00p 8.20p 844129
21/05/2025 7.90p 8.16p 7.90p 8.06p 5365347
20/05/2025 8.00p 8.21p 7.86p 7.86p 7412001
19/05/2025 8.00p 8.21p 7.87p 7.94p 799782
16/05/2025 8.00p 8.01p 7.86p 7.86p 1720444
15/05/2025 8.10p 8.33p 8.01p 8.02p 3624108
14/05/2025 8.00p 8.12p 7.91p 8.00p 10899484
13/05/2025 8.00p 8.08p 7.92p 8.00p 2523291
12/05/2025 8.00p 8.16p 7.94p 7.95p 6697341
09/05/2025 7.99p 8.21p 7.90p 7.91p 4863378
08/05/2025 8.17p 8.22p 7.92p 7.96p 8416613
07/05/2025 7.90p 8.17p 7.79p 8.10p 10960609
06/05/2025 7.80p 8.12p 7.63p 7.82p 2999850
02/05/2025 7.80p 7.81p 7.52p 7.63p 2494834
01/05/2025 7.96p 8.03p 7.63p 7.64p 12458447
30/04/2025 8.20p 8.54p 8.20p 8.37p 2547294
29/04/2025 8.41p 8.54p 8.07p 8.43p 1081444
28/04/2025 8.41p 8.56p 8.40p 8.40p 488735
25/04/2025 8.68p 8.68p 8.41p 8.42p 306734
24/04/2025 8.49p 8.50p 8.32p 8.37p 350029
23/04/2025 8.50p 8.50p 8.30p 8.39p 959547
22/04/2025 8.54p 8.61p 8.46p 8.50p 3792881
17/04/2025 8.40p 8.52p 8.13p 8.44p 1411519
16/04/2025 8.30p 8.54p 8.07p 8.30p 730052
15/04/2025 8.20p 8.54p 8.10p 8.35p 298908
14/04/2025 8.32p 8.69p 8.13p 8.51p 1303863
11/04/2025 8.31p 8.38p 8.22p 8.22p 2978104
10/04/2025 8.56p 8.57p 8.22p 8.28p 2743732
09/04/2025 8.21p 8.56p 8.19p 8.20p 2159446
08/04/2025 8.41p 8.52p 8.25p 8.44p 2835506
07/04/2025 8.75p 9.19p 8.20p 8.35p 1631532
04/04/2025 9.01p 9.32p 8.80p 9.00p 2412239
03/04/2025 8.93p 9.37p 8.91p 8.97p 1477393
02/04/2025 9.20p 9.29p 9.07p 9.20p 942458
01/04/2025 9.24p 9.37p 9.15p 9.30p 1420287
31/03/2025 9.19p 9.30p 9.00p 9.15p 1505745
28/03/2025 9.20p 9.38p 9.01p 9.38p 1234217
27/03/2025 9.21p 9.31p 9.09p 9.20p 953026
26/03/2025 9.20p 9.34p 9.15p 9.20p 3268300
25/03/2025 9.24p 9.24p 8.90p 9.14p 1317232
24/03/2025 9.30p 9.37p 8.98p 9.00p 1046525
21/03/2025 8.94p 9.40p 8.93p 9.15p 737929
20/03/2025 9.00p 9.40p 8.95p 9.15p 1999070
19/03/2025 9.10p 9.40p 9.00p 9.10p 533746
18/03/2025 9.11p 9.30p 9.10p 9.14p 1782310
17/03/2025 9.01p 9.29p 8.93p 9.14p 894701
14/03/2025 9.26p 9.26p 9.00p 9.20p 1227222
13/03/2025 9.08p 9.29p 8.93p 9.00p 1419481
12/03/2025 8.93p 9.29p 8.90p 9.00p 1705937
11/03/2025 9.00p 9.40p 8.93p 8.93p 1241825
10/03/2025 9.11p 9.38p 9.07p 9.23p 474763
07/03/2025 9.01p 9.37p 9.00p 9.07p 4628327
06/03/2025 9.10p 9.19p 9.00p 9.00p 416029
05/03/2025 9.22p 9.48p 9.10p 9.20p 1098844
04/03/2025 9.42p 9.60p 9.24p 9.24p 932041
03/03/2025 9.37p 9.44p 9.04p 9.37p 1225896
28/02/2025 8.92p 9.38p 8.91p 9.20p 13308265
27/02/2025 9.28p 9.28p 8.90p 8.90p 4176411
26/02/2025 9.36p 9.48p 9.24p 9.28p 3945408
25/02/2025 9.50p 9.60p 9.33p 9.35p 1177446
24/02/2025 9.52p 9.63p 9.41p 9.50p 1021354
21/02/2025 9.61p 9.72p 9.42p 9.44p 3640170
20/02/2025 9.64p 9.97p 9.51p 9.64p 308694
19/02/2025 9.68p 9.99p 9.58p 9.58p 4498491
18/02/2025 9.79p 9.89p 9.56p 9.80p 1365617
17/02/2025 9.82p 10.08p 9.62p 9.99p 7773830
14/02/2025 10.00p 10.18p 9.89p 9.90p 4806092
13/02/2025 10.10p 10.28p 9.94p 10.06p 196203
12/02/2025 10.10p 10.14p 9.90p 9.90p 876217
11/02/2025 10.50p 10.50p 10.00p 10.00p 1174200
10/02/2025 10.30p 10.50p 9.95p 10.24p 965872
07/02/2025 10.00p 10.38p 9.90p 10.20p 11659483
06/02/2025 10.12p 10.34p 9.95p 10.10p 1917893
05/02/2025 9.78p 11.18p 9.52p 10.10p 13267730
04/02/2025 8.94p 9.86p 8.75p 9.70p 5838973
03/02/2025 8.80p 9.03p 8.73p 8.83p 4409502
31/01/2025 9.61p 9.97p 8.00p 8.99p 12366690
30/01/2025 10.22p 10.94p 9.50p 9.70p 8212488
29/01/2025 10.72p 11.18p 10.23p 10.26p 8137141
28/01/2025 11.94p 11.98p 10.70p 11.00p 8561341
27/01/2025 13.04p 13.06p 11.72p 11.72p 10305662
24/01/2025 13.38p 13.98p 12.54p 12.70p 5661060
23/01/2025 13.52p 13.78p 13.38p 13.40p 4341099
22/01/2025 13.72p 14.50p 13.50p 13.58p 1621652
21/01/2025 13.92p 14.10p 13.50p 13.86p 8693597
20/01/2025 15.02p 15.52p 13.70p 13.78p 12918767
17/01/2025 20.25p 20.70p 14.70p 14.98p 13202803
16/01/2025 20.70p 20.70p 19.86p 20.10p 1018740
15/01/2025 20.80p 20.80p 20.00p 20.30p 572423
14/01/2025 20.30p 20.80p 19.90p 20.05p 1488892
13/01/2025 19.58p 20.40p 19.13p 19.92p 1972508
10/01/2025 19.50p 19.60p 18.74p 19.36p 1329028
09/01/2025 18.92p 19.56p 18.82p 19.56p 1584212
08/01/2025 19.30p 19.30p 18.60p 18.90p 4933111
07/01/2025 19.20p 19.68p 18.90p 19.00p 2553811
06/01/2025 19.32p 19.80p 19.20p 19.58p 4027209
03/01/2025 18.90p 19.00p 18.58p 19.00p 2977424
02/01/2025 19.40p 20.10p 18.96p 19.06p 1662074
31/12/2024 18.90p 19.40p 18.62p 18.90p 1822581
30/12/2024 18.16p 18.54p 17.71p 18.10p 605324
27/12/2024 17.60p 18.18p 17.60p 18.08p 594436
24/12/2024 17.36p 18.08p 17.36p 18.08p 294265
23/12/2024 17.36p 17.70p 17.36p 17.70p 456485
20/12/2024 17.42p 18.48p 17.34p 17.90p 2513320
19/12/2024 17.50p 17.78p 17.34p 17.50p 2759158
18/12/2024 17.64p 18.40p 17.46p 18.00p 4861556
17/12/2024 17.64p 17.77p 17.46p 17.74p 664779
16/12/2024 17.92p 18.49p 17.90p 17.96p 1707975
13/12/2024 18.80p 18.80p 17.66p 17.70p 616173
12/12/2024 18.64p 18.80p 18.10p 18.12p 1711869
11/12/2024 18.12p 18.60p 17.72p 18.50p 4875218
10/12/2024 17.00p 18.20p 16.98p 18.20p 4078818
09/12/2024 16.40p 17.00p 15.82p 17.00p 2958317
06/12/2024 15.50p 16.40p 14.80p 16.32p 1471256
05/12/2024 14.60p 15.64p 14.60p 15.36p 3730794
04/12/2024 14.68p 15.09p 14.61p 15.00p 1129083
03/12/2024 14.72p 14.80p 14.68p 14.70p 1450166
02/12/2024 14.84p 15.10p 14.74p 14.78p 1197499
29/11/2024 14.86p 15.48p 14.84p 14.84p 482890
28/11/2024 14.84p 15.18p 14.82p 14.82p 1145269
27/11/2024 15.00p 15.41p 14.84p 14.94p 964026
26/11/2024 15.60p 15.60p 14.98p 14.98p 1598241
25/11/2024 15.72p 15.98p 15.24p 15.24p 3275510
22/11/2024 15.42p 15.74p 15.32p 15.70p 653799
21/11/2024 15.36p 15.56p 15.15p 15.34p 608098
20/11/2024 15.10p 15.81p 15.10p 15.34p 628308
19/11/2024 15.40p 15.74p 15.10p 15.74p 3027778
18/11/2024 15.50p 15.78p 15.22p 15.40p 3339911
15/11/2024 15.58p 15.67p 15.20p 15.30p 5132549
14/11/2024 16.18p 16.18p 15.56p 15.66p 1941995
13/11/2024 16.00p 16.00p 15.64p 15.64p 1660794
12/11/2024 16.20p 16.50p 15.88p 15.88p 5887721
11/11/2024 16.00p 16.62p 16.00p 16.24p 2387127
08/11/2024 16.00p 16.05p 15.90p 15.98p 1122590
07/11/2024 15.92p 16.22p 15.92p 16.00p 1381893
06/11/2024 16.84p 16.84p 15.96p 16.00p 1136651
05/11/2024 16.72p 16.72p 16.14p 16.72p 313582
04/11/2024 16.20p 16.92p 16.06p 16.10p 1846628
01/11/2024 16.22p 16.50p 16.20p 16.20p 2281129
31/10/2024 16.54p 16.78p 16.24p 16.30p 1364196
30/10/2024 16.70p 16.73p 16.50p 16.50p 3191987
29/10/2024 17.10p 17.28p 16.60p 16.60p 4385673
28/10/2024 17.60p 17.98p 17.10p 17.10p 4832848
25/10/2024 17.70p 17.85p 17.56p 17.56p 2304552
24/10/2024 17.74p 18.12p 17.65p 17.74p 4758500
23/10/2024 17.72p 17.88p 17.60p 17.74p 2701472
22/10/2024 17.92p 18.16p 17.60p 17.60p 2196397
21/10/2024 18.40p 18.52p 17.88p 17.94p 3796428
18/10/2024 17.92p 18.20p 17.82p 17.90p 2650118
17/10/2024 17.80p 18.20p 17.63p 18.06p 1825623
16/10/2024 17.80p 18.20p 17.60p 18.00p 2693416
15/10/2024 17.70p 18.92p 17.70p 17.80p 3012549
14/10/2024 18.58p 18.68p 17.50p 17.50p 3962468
11/10/2024 17.50p 19.10p 17.50p 18.32p 9468963
10/10/2024 18.30p 18.44p 17.40p 17.60p 1271086
09/10/2024 18.40p 18.40p 18.02p 18.10p 1848723
08/10/2024 18.10p 18.56p 18.02p 18.30p 1707638
07/10/2024 17.92p 18.20p 17.62p 18.20p 1517173
04/10/2024 17.40p 18.14p 17.12p 17.80p 2980419
03/10/2024 16.94p 17.98p 16.80p 17.40p 2814758
02/10/2024 17.00p 17.00p 16.50p 16.70p 3772429
01/10/2024 17.50p 17.86p 16.78p 16.80p 7014395
30/09/2024 17.60p 18.18p 16.20p 16.36p 7722662
27/09/2024 17.36p 17.88p 17.22p 17.60p 4650536
26/09/2024 17.50p 17.92p 17.39p 17.40p 8874454
25/09/2024 17.50p 17.70p 17.32p 17.32p 2318176
24/09/2024 18.02p 18.30p 17.42p 17.52p 2519991
23/09/2024 18.10p 18.29p 17.92p 18.00p 2927684
20/09/2024 18.30p 18.84p 18.13p 18.30p 5411120
19/09/2024 18.82p 19.34p 18.56p 19.00p 1541176
18/09/2024 19.10p 19.43p 18.82p 19.00p 1473006
17/09/2024 19.00p 19.48p 19.00p 19.10p 1584957
16/09/2024 18.60p 19.00p 18.50p 18.84p 1989605
13/09/2024 18.94p 19.22p 18.52p 18.90p 2350837
12/09/2024 18.50p 19.20p 18.20p 18.70p 1840490
11/09/2024 18.48p 18.85p 18.21p 18.40p 2232644
10/09/2024 18.32p 18.54p 17.90p 18.54p 2533322
09/09/2024 18.50p 19.20p 18.00p 18.50p 2930834
06/09/2024 18.20p 19.14p 17.60p 18.50p 11097925
05/09/2024 20.20p 20.68p 19.87p 20.60p 1894072
04/09/2024 20.20p 20.20p 19.82p 20.10p 726306
03/09/2024 21.10p 21.10p 19.92p 20.05p 1216820
30/08/2024 20.10p 20.66p 20.09p 20.25p 603132
29/08/2024 20.40p 20.90p 20.10p 20.10p 1086165
28/08/2024 21.75p 21.75p 20.25p 20.30p 1107155
27/08/2024 20.80p 21.40p 20.30p 20.30p 519282
23/08/2024 20.70p 21.13p 20.25p 20.40p 440269
22/08/2024 21.20p 21.48p 20.25p 20.50p 1839039
21/08/2024 21.50p 21.57p 21.00p 21.00p 513809
20/08/2024 21.40p 21.52p 21.02p 21.10p 564581
19/08/2024 21.45p 21.80p 21.05p 21.40p 381721
16/08/2024 21.60p 21.76p 21.35p 21.40p 759246
15/08/2024 21.85p 22.15p 21.75p 21.80p 695458
14/08/2024 22.05p 22.20p 21.80p 21.90p 562802
13/08/2024 22.00p 22.09p 20.90p 22.00p 732894
12/08/2024 21.35p 21.80p 20.65p 21.60p 865734
09/08/2024 20.80p 21.26p 20.70p 20.95p 468976
08/08/2024 21.00p 21.12p 20.68p 20.90p 936972
07/08/2024 21.00p 21.35p 20.60p 21.05p 3693831
06/08/2024 21.00p 21.75p 20.75p 20.80p 586508

*Close Price adjusted for both dividends and splits