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
28/07/2023 57.70p 57.70p 55.60p 55.60p 1293744
27/07/2023 57.20p 57.90p 56.50p 56.50p 903857
26/07/2023 61.40p 61.40p 57.00p 57.50p 1523472
25/07/2023 62.00p 62.00p 60.18p 60.50p 1498905
24/07/2023 61.40p 61.40p 60.60p 61.00p 945914
21/07/2023 63.60p 63.60p 60.90p 61.00p 1327288
20/07/2023 61.70p 63.40p 60.97p 62.50p 1921851
19/07/2023 57.00p 61.80p 57.00p 61.50p 4223665
18/07/2023 53.80p 59.00p 53.25p 55.80p 3855407
17/07/2023 53.60p 54.60p 52.90p 53.40p 2304848
14/07/2023 51.50p 54.40p 51.00p 53.60p 3355006
13/07/2023 54.50p 54.70p 49.10p 51.50p 5748469
12/07/2023 55.90p 57.07p 53.70p 53.70p 3504846
11/07/2023 56.40p 58.20p 54.50p 54.80p 2034689
10/07/2023 58.70p 58.80p 56.34p 56.40p 1487549
07/07/2023 59.00p 59.80p 57.99p 58.00p 2268966
06/07/2023 61.50p 61.50p 58.80p 58.80p 1191644
05/07/2023 61.10p 62.40p 60.70p 60.70p 952504
04/07/2023 62.00p 62.40p 61.00p 61.00p 3320993
03/07/2023 61.20p 62.50p 61.20p 62.00p 966953
30/06/2023 59.90p 61.70p 59.90p 61.20p 1475127
29/06/2023 61.00p 61.32p 59.60p 59.80p 2129717
28/06/2023 61.50p 62.00p 60.90p 61.00p 4504876
27/06/2023 63.20p 64.40p 61.70p 61.70p 1612932
26/06/2023 68.00p 68.20p 62.10p 62.50p 2981181
23/06/2023 67.50p 69.00p 67.50p 68.30p 2408034
22/06/2023 67.20p 68.40p 65.99p 68.10p 1479542
21/06/2023 69.60p 69.75p 66.50p 67.80p 723509
20/06/2023 68.90p 71.90p 64.80p 70.50p 2677866
19/06/2023 69.80p 70.90p 67.75p 68.10p 1031791
16/06/2023 65.20p 72.00p 65.14p 69.70p 3150955
15/06/2023 65.30p 66.00p 64.10p 66.00p 2589205
14/06/2023 65.10p 66.30p 65.02p 66.00p 4474438
13/06/2023 65.80p 65.90p 65.20p 65.60p 2370030
12/06/2023 65.10p 65.50p 65.00p 65.40p 5989121
09/06/2023 64.80p 66.00p 64.20p 65.00p 1351306
08/06/2023 63.80p 66.00p 63.10p 64.80p 1980383
07/06/2023 62.20p 63.90p 62.20p 63.90p 5052960
06/06/2023 61.50p 63.20p 61.40p 61.90p 2129620
05/06/2023 62.60p 63.21p 61.50p 61.50p 1213265
02/06/2023 61.90p 63.20p 61.90p 62.50p 862035
01/06/2023 62.00p 62.40p 61.80p 61.80p 2326930
31/05/2023 62.40p 62.60p 62.00p 62.00p 1123858
30/05/2023 62.50p 63.70p 62.50p 62.70p 1360477
26/05/2023 61.70p 63.40p 61.70p 63.00p 2591152
25/05/2023 61.10p 62.30p 61.10p 62.20p 1549030
24/05/2023 62.90p 63.10p 60.00p 61.40p 1724433
23/05/2023 65.20p 66.80p 62.90p 62.90p 1625420
22/05/2023 66.90p 67.70p 65.20p 65.80p 934353
19/05/2023 66.60p 68.00p 66.10p 66.10p 993899
18/05/2023 68.30p 68.90p 66.55p 66.90p 808737
17/05/2023 68.30p 69.00p 67.90p 67.90p 752308
16/05/2023 68.80p 68.80p 68.20p 68.60p 815142
15/05/2023 66.90p 69.56p 66.38p 69.00p 2337450
12/05/2023 66.90p 67.00p 65.80p 66.20p 780257
11/05/2023 66.40p 66.90p 65.65p 66.70p 5789536
10/05/2023 65.20p 66.30p 65.00p 65.90p 1076602
09/05/2023 65.00p 66.10p 63.10p 65.50p 2004844
05/05/2023 63.50p 64.90p 63.04p 63.70p 1126553
04/05/2023 64.00p 65.00p 63.00p 63.20p 3086103
03/05/2023 67.40p 67.40p 64.00p 64.40p 2217843
02/05/2023 66.00p 67.50p 66.00p 66.00p 1168441
28/04/2023 70.00p 70.80p 65.00p 65.90p 2273093
27/04/2023 70.50p 70.80p 69.30p 69.30p 1159287
26/04/2023 75.20p 75.50p 69.80p 70.20p 2392440
25/04/2023 74.70p 75.40p 74.00p 74.20p 3110886
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

*Close Price adjusted for both dividends and splits