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
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
05/08/2024 21.50p 21.81p 20.70p 20.80p 1540880
02/08/2024 22.00p 22.35p 21.40p 21.75p 866610
01/08/2024 22.10p 22.40p 21.90p 22.00p 528287
31/07/2024 22.35p 22.57p 22.00p 22.20p 1038375
30/07/2024 22.20p 22.84p 21.90p 22.00p 941629
29/07/2024 22.50p 22.51p 22.30p 22.40p 427989
26/07/2024 22.70p 22.70p 22.00p 22.45p 615277
25/07/2024 21.85p 22.25p 21.62p 22.20p 721123
24/07/2024 21.75p 22.65p 21.70p 22.00p 1197345
23/07/2024 21.80p 22.61p 21.37p 21.50p 895464
22/07/2024 23.40p 23.40p 21.65p 21.65p 1250680
19/07/2024 22.20p 22.55p 22.20p 22.30p 780002
18/07/2024 22.60p 22.96p 22.35p 22.35p 361201
17/07/2024 22.90p 22.90p 22.40p 22.50p 700435
16/07/2024 22.75p 22.90p 22.70p 22.70p 638825
15/07/2024 23.30p 23.50p 22.60p 22.80p 907984
12/07/2024 23.00p 23.54p 22.20p 22.95p 403675
11/07/2024 22.90p 23.62p 22.75p 23.15p 976617
10/07/2024 22.15p 23.22p 21.89p 22.55p 1376358
09/07/2024 22.15p 22.33p 21.89p 22.10p 5149122
08/07/2024 22.00p 22.45p 21.80p 22.20p 1254816
05/07/2024 22.00p 22.13p 21.84p 22.10p 821347
04/07/2024 22.05p 22.10p 21.95p 22.00p 320869
03/07/2024 22.10p 22.27p 22.05p 22.10p 1079378
02/07/2024 22.05p 22.23p 22.05p 22.20p 675532
01/07/2024 22.10p 22.50p 22.05p 22.20p 600387
28/06/2024 22.00p 22.50p 22.00p 22.35p 501000
27/06/2024 22.40p 22.40p 21.80p 21.80p 1565762
26/06/2024 22.25p 22.88p 21.98p 22.30p 1607992
25/06/2024 22.20p 22.44p 22.10p 22.20p 989814
24/06/2024 23.10p 23.10p 22.05p 22.45p 801411
21/06/2024 23.10p 23.10p 21.95p 22.70p 401767
20/06/2024 22.00p 22.40p 22.00p 22.10p 1348702
19/06/2024 22.05p 22.20p 21.90p 22.15p 3350291
18/06/2024 22.30p 22.35p 22.05p 22.15p 586041
17/06/2024 22.50p 23.05p 22.10p 22.25p 517238
14/06/2024 22.30p 22.59p 22.10p 22.30p 349838
13/06/2024 22.55p 23.05p 22.05p 22.30p 2163185
12/06/2024 22.20p 23.25p 22.10p 23.25p 1505600
11/06/2024 22.60p 22.90p 22.10p 22.20p 2162418
10/06/2024 22.45p 22.95p 22.45p 22.60p 725482
07/06/2024 22.50p 22.90p 22.40p 22.40p 757348
06/06/2024 23.25p 23.25p 22.40p 22.45p 666402
05/06/2024 22.50p 22.70p 22.40p 22.60p 3206384
04/06/2024 22.35p 22.95p 22.30p 22.60p 1861406
03/06/2024 22.15p 22.90p 22.15p 22.70p 1875371
31/05/2024 22.40p 23.00p 22.06p 22.50p 1908296
30/05/2024 23.25p 23.25p 22.10p 22.10p 889663
29/05/2024 22.45p 22.58p 22.10p 22.20p 1090484
28/05/2024 22.30p 23.20p 22.10p 22.40p 1136813
24/05/2024 22.50p 22.60p 22.10p 22.20p 2988804
23/05/2024 23.20p 23.33p 22.15p 22.20p 2060773
22/05/2024 23.70p 23.70p 23.10p 23.10p 1464961
21/05/2024 23.25p 24.00p 23.25p 23.75p 577430
20/05/2024 24.30p 24.45p 24.10p 24.20p 736457
17/05/2024 24.00p 24.50p 23.40p 24.40p 1291748
16/05/2024 23.75p 24.40p 23.27p 24.30p 2045965
15/05/2024 22.70p 23.70p 22.50p 23.60p 3797247

*Close Price adjusted for both dividends and splits