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
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
07/07/2022 111.40p 111.40p 109.86p 110.00p 1663885
06/07/2022 110.60p 111.00p 110.40p 110.60p 1742319
05/07/2022 111.20p 111.40p 110.40p 110.80p 2657207
04/07/2022 110.80p 112.00p 110.45p 111.00p 1390930
01/07/2022 110.80p 111.82p 110.00p 110.20p 1290144
30/06/2022 110.80p 111.00p 110.00p 110.60p 1935511
29/06/2022 112.00p 112.16p 110.40p 111.20p 1445097
28/06/2022 111.20p 111.51p 110.40p 110.40p 2940392
27/06/2022 111.80p 111.80p 110.99p 111.00p 1434707
24/06/2022 113.60p 114.00p 113.20p 113.40p 1005272
23/06/2022 113.20p 113.83p 112.80p 113.00p 1260309
22/06/2022 113.40p 114.20p 113.00p 113.60p 1268409
21/06/2022 114.80p 115.00p 113.48p 113.60p 1597298
20/06/2022 115.20p 116.20p 114.60p 115.00p 1535292
17/06/2022 115.40p 116.20p 114.20p 116.00p 1212477
16/06/2022 116.00p 117.00p 115.18p 115.20p 393303
15/06/2022 116.00p 116.00p 115.60p 115.80p 539341
14/06/2022 115.40p 117.20p 115.35p 116.00p 1901392
13/06/2022 115.40p 115.80p 113.80p 115.00p 1498075
10/06/2022 116.40p 117.20p 115.80p 115.80p 1962957
09/06/2022 116.40p 116.60p 116.00p 116.40p 938605
08/06/2022 115.80p 116.40p 115.45p 116.00p 1755770
07/06/2022 115.00p 115.89p 114.60p 115.40p 1000118
06/06/2022 114.20p 115.00p 113.84p 114.40p 540151
01/06/2022 114.00p 114.55p 113.48p 114.20p 2442272
31/05/2022 114.60p 115.00p 114.07p 114.80p 952643
30/05/2022 114.80p 115.00p 114.00p 114.60p 825285
27/05/2022 115.00p 115.00p 114.00p 114.80p 1225978
26/05/2022 114.80p 114.80p 114.00p 114.20p 1040040
25/05/2022 115.20p 115.40p 114.40p 114.80p 1639435
24/05/2022 115.00p 115.20p 114.60p 115.00p 1089835
23/05/2022 114.80p 115.00p 114.64p 115.00p 734743
20/05/2022 114.00p 115.00p 114.00p 114.80p 611837
19/05/2022 114.80p 115.00p 114.00p 114.00p 3441266
18/05/2022 115.00p 115.60p 114.80p 115.40p 1032349
17/05/2022 115.60p 115.80p 114.80p 114.80p 727793
16/05/2022 115.80p 115.80p 115.20p 115.40p 1052347
13/05/2022 117.00p 117.00p 115.40p 115.40p 577161
12/05/2022 117.00p 117.60p 116.00p 116.60p 5099287
11/05/2022 116.80p 118.00p 116.80p 118.00p 1025531
10/05/2022 116.40p 117.30p 116.40p 117.20p 2551531
09/05/2022 116.20p 116.65p 116.20p 116.40p 1066248
06/05/2022 116.00p 116.80p 116.00p 116.40p 857227
05/05/2022 116.20p 116.60p 116.10p 116.60p 1799738
04/05/2022 115.60p 116.20p 114.80p 116.20p 5355446
03/05/2022 115.00p 115.84p 114.00p 115.40p 1092990
29/04/2022 114.80p 115.00p 114.16p 114.20p 566984
28/04/2022 113.60p 114.74p 113.22p 114.00p 1560092
27/04/2022 112.00p 113.80p 111.80p 112.80p 905018
26/04/2022 113.60p 114.60p 111.00p 111.80p 1579069
25/04/2022 114.00p 114.00p 112.20p 113.60p 1453286
22/04/2022 114.60p 114.76p 113.80p 113.80p 480535
21/04/2022 114.60p 115.00p 114.20p 114.80p 615149
20/04/2022 114.80p 114.80p 113.60p 114.60p 1012015
19/04/2022 113.80p 115.00p 113.60p 114.80p 888674
14/04/2022 113.20p 114.40p 113.20p 114.20p 1624718
13/04/2022 113.00p 114.00p 112.40p 113.40p 1036443
12/04/2022 112.60p 113.00p 112.60p 112.80p 642906
11/04/2022 112.40p 113.37p 112.20p 112.80p 827813
08/04/2022 112.20p 112.40p 111.20p 111.20p 952516
07/04/2022 111.20p 112.40p 110.99p 112.20p 1643368
06/04/2022 111.00p 111.65p 110.80p 111.00p 2336074
05/04/2022 111.20p 112.00p 111.00p 111.30p 1336093
04/04/2022 112.00p 112.20p 111.20p 111.60p 952903
01/04/2022 110.60p 112.60p 110.60p 111.80p 2600989
31/03/2022 109.20p 110.60p 108.65p 110.60p 2096191
30/03/2022 108.60p 109.20p 108.00p 108.60p 1704890
29/03/2022 108.60p 109.00p 107.60p 108.60p 2155850
28/03/2022 108.60p 108.80p 107.80p 108.20p 3244297
25/03/2022 108.80p 109.80p 107.20p 108.20p 1601890
24/03/2022 109.00p 109.80p 108.80p 108.80p 1008607
23/03/2022 109.60p 109.86p 109.00p 109.00p 1267287
22/03/2022 110.00p 110.00p 109.20p 109.20p 707070
21/03/2022 110.20p 110.80p 108.00p 109.40p 1137204
18/03/2022 109.60p 110.20p 109.26p 110.20p 1188248
17/03/2022 109.00p 109.80p 108.63p 109.20p 640805
16/03/2022 110.00p 110.40p 109.60p 110.20p 1396313
15/03/2022 109.00p 109.60p 109.00p 109.00p 676563
14/03/2022 109.60p 109.60p 109.00p 109.60p 836910
11/03/2022 109.00p 110.00p 108.00p 109.40p 3165973
10/03/2022 109.40p 109.80p 109.00p 109.40p 725404
09/03/2022 107.60p 109.80p 107.50p 109.60p 1401412
08/03/2022 106.80p 107.60p 105.60p 107.60p 446157
07/03/2022 106.00p 107.80p 105.40p 107.40p 598248
04/03/2022 109.20p 109.20p 106.00p 107.00p 1037061
03/03/2022 110.00p 110.00p 108.20p 109.00p 463471
02/03/2022 107.00p 109.80p 106.62p 109.60p 712081
01/03/2022 106.80p 107.33p 106.65p 107.00p 667958
28/02/2022 106.00p 107.80p 105.74p 107.00p 357372
25/02/2022 106.20p 107.80p 105.12p 106.40p 773693
24/02/2022 105.00p 106.25p 104.00p 105.80p 1204942
23/02/2022 105.40p 107.00p 104.39p 106.20p 1075611
22/02/2022 105.00p 105.60p 103.80p 104.00p 1187641
21/02/2022 107.40p 107.40p 105.20p 105.20p 920648
18/02/2022 107.00p 107.80p 106.80p 106.80p 1692726
17/02/2022 107.00p 107.60p 106.60p 106.60p 1321299
16/02/2022 108.40p 108.40p 106.80p 107.00p 562726
15/02/2022 108.40p 108.40p 107.73p 108.00p 690851
14/02/2022 109.00p 109.40p 107.60p 107.60p 1565289
11/02/2022 109.60p 110.00p 108.91p 109.00p 1114261
10/02/2022 110.00p 110.36p 109.40p 109.60p 1634002
09/02/2022 109.00p 110.28p 108.80p 110.20p 1176346
08/02/2022 109.40p 110.40p 109.00p 109.20p 1711835
07/02/2022 110.00p 110.60p 109.40p 110.00p 1395534
04/02/2022 110.20p 110.40p 109.60p 110.00p 1160900
03/02/2022 109.40p 110.20p 109.20p 110.20p 1318246
02/02/2022 108.60p 109.80p 108.51p 109.40p 1715647
01/02/2022 108.80p 108.80p 108.20p 108.40p 921272
31/01/2022 108.20p 109.20p 108.00p 108.40p 687375
28/01/2022 108.40p 108.40p 107.80p 108.00p 901275
27/01/2022 107.80p 108.40p 107.60p 108.20p 797996
26/01/2022 107.40p 108.39p 107.40p 107.80p 2075355
25/01/2022 108.00p 108.60p 107.40p 107.80p 3437822
24/01/2022 108.60p 108.60p 108.00p 108.00p 1682397
21/01/2022 108.40p 108.72p 108.00p 108.30p 1065942
20/01/2022 108.80p 109.00p 108.20p 108.80p 676671
19/01/2022 109.00p 109.60p 108.00p 108.80p 520961
18/01/2022 109.20p 109.60p 108.40p 108.80p 962523
17/01/2022 108.20p 109.20p 108.20p 108.80p 301406
14/01/2022 109.00p 109.60p 108.20p 108.40p 1230171
13/01/2022 109.40p 109.40p 108.00p 109.00p 941327
12/01/2022 109.40p 110.00p 108.80p 109.60p 762302
10/01/2022 111.20p 112.20p 109.40p 110.00p 770427
07/01/2022 112.20p 112.80p 111.60p 112.20p 421448
06/01/2022 112.00p 113.00p 111.20p 113.00p 458102
05/01/2022 113.20p 114.20p 112.40p 112.40p 985655
04/01/2022 114.00p 114.20p 113.60p 114.20p 547549
31/12/2021 114.40p 114.40p 113.62p 113.80p 707129
30/12/2021 114.40p 114.60p 114.00p 114.00p 493801
29/12/2021 114.00p 114.60p 113.60p 114.00p 1382900
28/12/2021 113.80p 114.00p 113.40p 113.60p 936334
27/12/2021 113.80p 114.00p 113.40p 113.60p 936334
24/12/2021 113.80p 114.00p 113.40p 113.60p 936334
23/12/2021 114.00p 114.20p 113.60p 113.60p 1545133

*Close Price adjusted for both dividends and splits