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
24/04/2023 75.60p 76.50p 74.70p 74.70p 4101899
21/04/2023 75.50p 76.40p 75.50p 75.50p 1289972
20/04/2023 76.30p 76.50p 75.50p 75.50p 1666694
19/04/2023 76.40p 76.50p 75.50p 75.50p 1156016
18/04/2023 75.60p 76.40p 75.00p 75.60p 3103770
17/04/2023 76.00p 76.50p 75.20p 75.50p 2338299
14/04/2023 75.40p 76.17p 74.57p 76.00p 7714168
13/04/2023 74.50p 75.30p 73.96p 75.10p 3652864
12/04/2023 71.60p 74.50p 71.60p 74.50p 1934936
11/04/2023 70.60p 71.90p 70.60p 71.90p 1071590
06/04/2023 68.10p 70.50p 67.52p 70.50p 2249981
05/04/2023 65.40p 67.80p 64.95p 67.80p 2777425
04/04/2023 63.00p 66.50p 62.10p 65.20p 5535799
03/04/2023 62.60p 62.90p 61.20p 61.40p 2295480
31/03/2023 63.50p 64.20p 60.80p 61.10p 6009509
30/03/2023 66.10p 66.60p 63.60p 63.70p 4087289
29/03/2023 66.70p 67.20p 64.40p 65.90p 3943652
28/03/2023 68.60p 69.50p 66.60p 67.50p 2431992
27/03/2023 69.90p 70.50p 68.30p 68.30p 2188012
24/03/2023 70.20p 70.70p 69.00p 69.30p 2848454
23/03/2023 70.70p 71.00p 70.20p 70.20p 2501513
22/03/2023 72.00p 72.00p 70.25p 70.50p 1788350
21/03/2023 72.00p 72.90p 71.10p 72.00p 2579116
20/03/2023 74.70p 75.90p 71.00p 71.30p 2309070
17/03/2023 76.20p 76.20p 74.60p 74.90p 2650932
16/03/2023 75.00p 76.00p 74.40p 74.70p 2729806
15/03/2023 77.10p 77.30p 74.80p 76.00p 4721849
14/03/2023 78.50p 78.90p 76.10p 76.60p 2118371
13/03/2023 81.50p 81.90p 78.40p 78.40p 1721754
10/03/2023 80.00p 81.50p 80.00p 81.10p 3039456
09/03/2023 83.50p 84.00p 80.10p 80.50p 2486589
08/03/2023 83.20p 83.30p 81.70p 82.40p 2588187
07/03/2023 84.00p 84.50p 83.30p 83.30p 1025559
06/03/2023 84.10p 84.90p 83.80p 84.20p 1133272
03/03/2023 84.60p 85.40p 84.00p 84.00p 971334
02/03/2023 84.50p 85.70p 84.50p 84.70p 1211517
01/03/2023 85.60p 86.00p 80.50p 84.70p 2560551
28/02/2023 81.40p 87.00p 80.81p 84.30p 3368490
27/02/2023 81.00p 81.50p 79.99p 80.80p 1674283
24/02/2023 80.20p 81.60p 79.60p 80.00p 2101354
23/02/2023 81.40p 81.60p 79.90p 79.90p 2219749
22/02/2023 79.30p 81.40p 79.30p 79.80p 3579795
21/02/2023 82.00p 83.20p 76.87p 79.00p 4279662
20/02/2023 83.00p 83.40p 81.82p 81.90p 1330899
17/02/2023 84.70p 85.91p 80.80p 82.00p 2279407
16/02/2023 86.30p 86.30p 84.60p 85.20p 711852
15/02/2023 86.60p 86.60p 84.50p 84.70p 1266899
14/02/2023 87.40p 87.90p 85.50p 85.50p 1114511
13/02/2023 86.50p 87.80p 86.30p 86.30p 854497
10/02/2023 87.50p 88.40p 86.40p 86.50p 1000696
09/02/2023 86.70p 87.70p 86.60p 87.70p 6401584
08/02/2023 86.00p 87.50p 85.15p 86.60p 3904030
07/02/2023 87.00p 87.00p 85.50p 85.90p 921419
06/02/2023 87.20p 88.70p 86.50p 86.80p 1001122
03/02/2023 87.50p 88.70p 87.00p 87.50p 2925586
02/02/2023 87.50p 88.70p 87.00p 88.00p 820231
01/02/2023 86.60p 87.80p 86.50p 87.20p 1016950
31/01/2023 86.30p 87.40p 85.50p 86.70p 1529187
30/01/2023 87.50p 89.00p 86.10p 86.10p 1386968
27/01/2023 88.30p 89.50p 87.50p 87.50p 1403459
26/01/2023 88.50p 89.90p 88.30p 88.30p 1381329
25/01/2023 93.10p 93.30p 88.50p 88.60p 3062153
24/01/2023 94.00p 94.00p 92.00p 92.00p 2087456
23/01/2023 93.80p 94.50p 93.30p 94.30p 3783057
20/01/2023 95.70p 95.80p 94.00p 94.00p 1975258
19/01/2023 94.50p 95.30p 92.50p 94.60p 1581868
18/01/2023 91.50p 97.00p 91.10p 94.50p 3989540
17/01/2023 92.00p 94.00p 91.50p 91.90p 2190465
16/01/2023 91.10p 93.25p 90.50p 91.60p 2906042
13/01/2023 88.00p 92.50p 87.80p 91.10p 2820322
12/01/2023 89.10p 89.80p 87.60p 87.60p 1470070
11/01/2023 88.50p 91.00p 88.30p 89.00p 3447181
10/01/2023 88.10p 89.50p 86.96p 88.60p 1258252
09/01/2023 89.00p 89.92p 87.60p 89.10p 2054047
06/01/2023 86.80p 89.00p 86.70p 89.00p 1086159
05/01/2023 88.00p 88.00p 86.70p 87.20p 2340365
04/01/2023 87.40p 87.70p 86.70p 87.30p 1946785
03/01/2023 87.00p 89.00p 86.80p 87.40p 4901254
30/12/2022 87.10p 87.10p 86.40p 86.40p 273065
29/12/2022 87.40p 87.40p 86.20p 87.00p 608331
28/12/2022 87.20p 87.40p 86.20p 87.00p 317005
23/12/2022 86.20p 87.00p 86.20p 87.00p 397902
22/12/2022 86.20p 87.20p 86.20p 86.70p 667947
21/12/2022 86.20p 88.00p 85.80p 86.90p 851541
20/12/2022 86.00p 86.90p 85.70p 86.10p 684081
19/12/2022 86.40p 87.60p 86.00p 86.10p 17087020
16/12/2022 87.60p 88.00p 86.20p 87.00p 54114100
15/12/2022 86.20p 88.00p 86.20p 87.80p 4333791
14/12/2022 85.50p 87.00p 85.40p 87.00p 2958886
13/12/2022 82.80p 86.50p 82.80p 86.20p 3815938
12/12/2022 83.20p 84.80p 82.90p 83.50p 1787839
09/12/2022 84.10p 85.60p 83.16p 83.50p 1484003
08/12/2022 85.00p 85.70p 83.90p 84.00p 2100647
07/12/2022 86.50p 87.40p 85.70p 85.90p 1219210
06/12/2022 88.50p 89.02p 86.00p 86.90p 3154346
05/12/2022 88.50p 89.60p 88.10p 89.00p 1092129
02/12/2022 89.20p 91.00p 88.27p 88.70p 2969382
01/12/2022 87.70p 92.00p 87.70p 89.00p 5321189
30/11/2022 86.10p 88.50p 86.10p 87.20p 1387342
29/11/2022 87.00p 89.84p 86.00p 86.00p 2547773
28/11/2022 85.00p 87.80p 84.50p 87.30p 6674036
25/11/2022 85.00p 85.70p 84.00p 84.50p 54064216
24/11/2022 85.00p 86.80p 84.16p 85.00p 14985027
23/11/2022 90.90p 95.25p 84.20p 84.20p 7153429
22/11/2022 98.70p 98.70p 89.10p 89.90p 4974942
21/11/2022 101.00p 102.00p 99.80p 100.80p 879056
18/11/2022 99.60p 100.80p 99.60p 100.80p 966374
17/11/2022 101.20p 102.20p 99.60p 100.20p 1038409
16/11/2022 102.00p 102.20p 100.60p 101.20p 912358
15/11/2022 102.60p 103.00p 100.40p 100.40p 1018986
14/11/2022 103.00p 103.80p 101.00p 102.00p 1083475
11/11/2022 99.10p 102.80p 98.17p 101.40p 2433692
10/11/2022 94.20p 98.90p 94.20p 98.90p 2216102
09/11/2022 93.10p 95.00p 92.80p 94.20p 2864136
08/11/2022 92.00p 95.00p 92.00p 94.00p 1145972
07/11/2022 94.80p 95.00p 92.00p 93.50p 1448763
04/11/2022 91.60p 94.80p 91.00p 93.80p 2903373
03/11/2022 95.80p 96.40p 91.80p 92.00p 945225
02/11/2022 95.60p 96.04p 95.30p 95.60p 688306
01/11/2022 96.30p 96.60p 95.50p 96.00p 996674
31/10/2022 97.00p 97.00p 95.40p 96.00p 388323
28/10/2022 97.50p 97.50p 96.10p 97.00p 393862
27/10/2022 99.00p 99.00p 97.00p 97.00p 632272
26/10/2022 95.50p 99.30p 93.67p 98.30p 1566720
25/10/2022 89.90p 95.20p 88.40p 94.50p 1848677
24/10/2022 90.00p 91.00p 88.05p 89.00p 956424
21/10/2022 90.70p 93.00p 89.00p 89.50p 1100392
20/10/2022 93.90p 95.80p 90.70p 92.40p 936502
19/10/2022 97.10p 97.10p 93.90p 94.00p 1302816
18/10/2022 97.00p 98.00p 95.00p 96.00p 985688
17/10/2022 97.50p 98.50p 96.60p 96.60p 444579
14/10/2022 98.10p 100.80p 96.20p 96.80p 996466
13/10/2022 99.30p 101.00p 97.90p 98.00p 656926
12/10/2022 96.40p 99.30p 94.10p 98.55p 552304
11/10/2022 100.40p 100.80p 97.00p 98.80p 735344
10/10/2022 103.80p 103.84p 100.20p 101.10p 956808
07/10/2022 103.00p 104.80p 103.00p 104.60p 596806
06/10/2022 103.80p 105.40p 103.20p 104.40p 1923442
05/10/2022 105.40p 108.20p 103.20p 103.80p 2088879
04/10/2022 102.00p 105.40p 101.97p 105.00p 691775
03/10/2022 101.80p 101.80p 101.00p 101.20p 495158
30/09/2022 95.70p 102.00p 95.30p 101.00p 1414931
29/09/2022 95.90p 96.50p 95.00p 95.20p 740250
28/09/2022 96.70p 98.90p 88.00p 94.80p 3182643
27/09/2022 103.40p 104.40p 97.19p 98.10p 2769688
26/09/2022 106.40p 107.38p 103.40p 103.60p 1758182
23/09/2022 109.00p 109.00p 106.60p 107.00p 1433245
22/09/2022 109.80p 110.00p 108.20p 108.20p 1841454
21/09/2022 110.60p 111.00p 109.60p 109.80p 1585466
20/09/2022 112.20p 112.80p 111.00p 111.20p 3724931
16/09/2022 112.20p 113.00p 111.80p 111.80p 1180536
15/09/2022 113.40p 113.60p 112.40p 112.40p 3632047
14/09/2022 115.80p 116.00p 113.80p 114.00p 1777978
13/09/2022 116.80p 116.80p 116.00p 116.40p 866933
12/09/2022 116.00p 116.80p 115.80p 116.20p 608669
09/09/2022 115.00p 116.62p 114.80p 116.40p 1384686
08/09/2022 114.80p 115.60p 114.60p 115.20p 1835069
07/09/2022 116.00p 116.43p 115.00p 115.60p 2140981
06/09/2022 115.80p 116.80p 115.44p 116.40p 1380553
05/09/2022 114.60p 116.00p 114.60p 115.40p 1321585
02/09/2022 114.80p 115.60p 114.48p 115.00p 1543326
01/09/2022 115.40p 116.00p 114.39p 114.40p 2351277
31/08/2022 117.00p 117.00p 115.40p 115.80p 2341309
30/08/2022 116.20p 117.00p 116.00p 117.00p 2039987
26/08/2022 116.00p 117.40p 115.70p 116.40p 1645557
25/08/2022 115.80p 116.00p 115.40p 115.80p 1959844
24/08/2022 115.60p 116.00p 115.28p 115.60p 607187
23/08/2022 115.60p 116.20p 115.40p 115.40p 1334162
22/08/2022 115.40p 115.80p 114.82p 115.60p 1266751
19/08/2022 114.60p 115.40p 114.20p 115.00p 1393013
18/08/2022 113.80p 114.74p 113.50p 114.00p 2915175
17/08/2022 113.40p 114.20p 112.80p 114.00p 988472
16/08/2022 113.40p 113.80p 112.60p 113.40p 1983461
15/08/2022 113.00p 114.00p 112.50p 112.90p 466884
12/08/2022 114.60p 114.80p 112.20p 112.40p 742901
11/08/2022 117.00p 117.00p 114.20p 114.20p 1982020
10/08/2022 116.00p 117.00p 115.00p 116.20p 1106724
09/08/2022 113.60p 115.40p 113.60p 115.00p 1245922
08/08/2022 113.60p 114.20p 113.20p 114.00p 1467951
05/08/2022 113.00p 113.60p 112.60p 113.00p 795670
04/08/2022 112.80p 113.60p 112.20p 113.30p 1605594
03/08/2022 112.40p 112.80p 111.60p 112.20p 2207754
02/08/2022 113.00p 113.00p 112.20p 112.20p 608602
01/08/2022 113.80p 114.00p 112.60p 113.40p 1828245
29/07/2022 113.20p 113.20p 112.80p 113.20p 947613
28/07/2022 112.60p 113.20p 112.40p 113.00p 577108
27/07/2022 113.80p 114.08p 112.00p 112.40p 1167972
26/07/2022 113.00p 114.60p 113.00p 114.20p 1682761
25/07/2022 112.00p 113.60p 112.00p 113.40p 1435312
22/07/2022 111.40p 112.20p 111.38p 112.00p 1074699
21/07/2022 111.00p 111.60p 110.80p 111.20p 652764
20/07/2022 111.00p 111.40p 110.60p 111.00p 1596463
19/07/2022 111.00p 111.40p 110.80p 111.00p 1134046
18/07/2022 111.20p 111.40p 110.60p 110.80p 2374441
15/07/2022 110.60p 111.00p 110.40p 110.80p 1532264
14/07/2022 110.40p 110.80p 110.30p 110.60p 2024395
13/07/2022 110.00p 111.00p 110.00p 110.60p 1943659
12/07/2022 110.00p 110.40p 110.00p 110.00p 2056147
11/07/2022 110.00p 110.58p 110.00p 110.00p 1352152
08/07/2022 109.80p 110.60p 109.70p 110.20p 4133666

*Close Price adjusted for both dividends and splits