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
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
22/12/2021 113.00p 113.80p 112.40p 113.60p 3464500
21/12/2021 112.20p 113.00p 112.00p 112.80p 1198123
20/12/2021 112.00p 113.00p 111.00p 112.20p 2896205
17/12/2021 111.00p 112.80p 111.00p 112.20p 2433521
16/12/2021 111.00p 112.00p 110.20p 111.80p 2175431
15/12/2021 109.80p 111.00p 109.80p 110.00p 946472
14/12/2021 109.00p 110.20p 109.00p 109.80p 2566281
13/12/2021 110.20p 110.20p 108.60p 109.20p 1058636
10/12/2021 110.00p 110.40p 109.00p 109.80p 1244084
09/12/2021 110.00p 110.20p 109.00p 109.80p 1567332
08/12/2021 110.20p 110.80p 110.00p 110.40p 1757031
07/12/2021 109.20p 110.40p 108.63p 110.40p 1707761
06/12/2021 108.60p 109.20p 108.48p 108.80p 959197
03/12/2021 108.20p 108.80p 108.00p 108.20p 1512042
02/12/2021 107.60p 108.20p 107.60p 108.20p 1538511
01/12/2021 108.00p 108.40p 107.55p 108.20p 1511078
30/11/2021 107.60p 108.20p 107.20p 107.20p 1492045
29/11/2021 107.80p 108.40p 107.56p 108.20p 1717539
26/11/2021 107.40p 108.20p 106.80p 107.60p 1788834
25/11/2021 108.40p 108.40p 107.84p 108.00p 1544711
24/11/2021 108.40p 108.60p 107.60p 108.00p 1574787
23/11/2021 109.40p 109.40p 108.11p 108.40p 1394601
22/11/2021 108.20p 109.34p 108.16p 109.00p 800201
19/11/2021 108.80p 109.00p 108.20p 108.40p 1503608
18/11/2021 108.20p 109.00p 108.20p 108.40p 730765
17/11/2021 108.40p 109.20p 107.80p 108.20p 2124900
16/11/2021 109.00p 109.80p 108.40p 108.40p 2422402
15/11/2021 109.80p 110.40p 109.00p 109.00p 1573977
12/11/2021 110.40p 110.48p 108.80p 108.80p 2793604
11/11/2021 110.60p 110.60p 110.26p 110.40p 1643739
10/11/2021 110.60p 110.60p 110.20p 110.40p 1768893
09/11/2021 110.40p 110.60p 110.15p 110.20p 1032277
08/11/2021 110.40p 110.60p 109.93p 110.20p 1027616
05/11/2021 110.40p 110.40p 109.80p 110.00p 1325227
04/11/2021 110.40p 110.40p 109.80p 110.00p 1373068
03/11/2021 110.00p 110.40p 109.81p 110.20p 2467141
02/11/2021 110.40p 110.40p 109.40p 109.80p 1345543
01/11/2021 110.00p 110.00p 109.20p 110.00p 3552746
29/10/2021 108.00p 110.00p 107.80p 109.40p 3650896
28/10/2021 108.00p 108.20p 107.74p 108.00p 1783083
27/10/2021 108.00p 108.00p 107.46p 107.80p 1631526
26/10/2021 108.20p 108.20p 107.60p 107.60p 1720265
25/10/2021 107.60p 108.20p 107.60p 107.80p 595091
22/10/2021 107.60p 108.40p 107.60p 108.00p 1456932
21/10/2021 108.00p 108.20p 107.60p 107.80p 1076262
20/10/2021 108.00p 108.00p 107.60p 107.60p 1285826
19/10/2021 107.80p 108.00p 107.60p 107.80p 1831719
18/10/2021 107.80p 107.80p 107.40p 107.60p 1355562
15/10/2021 107.60p 107.80p 107.36p 107.60p 1604276
14/10/2021 107.00p 107.40p 106.82p 107.40p 3769666
13/10/2021 107.00p 107.20p 106.80p 107.20p 2500752
12/10/2021 107.00p 107.40p 106.80p 107.00p 911424
11/10/2021 107.40p 107.40p 106.80p 107.00p 1498018
08/10/2021 107.40p 107.49p 107.00p 107.20p 1388548
07/10/2021 107.20p 107.60p 106.95p 107.40p 979343
06/10/2021 107.80p 107.80p 107.00p 107.20p 981789
05/10/2021 108.00p 108.00p 107.20p 107.40p 4102892
04/10/2021 108.00p 108.00p 107.00p 107.20p 1522925
01/10/2021 108.00p 108.00p 107.01p 107.40p 889758
30/09/2021 107.40p 107.60p 107.00p 107.00p 2374571
29/09/2021 108.60p 108.80p 107.20p 107.40p 9314545
28/09/2021 109.40p 110.40p 108.96p 109.60p 2788812
27/09/2021 109.00p 110.00p 108.30p 109.00p 2492372
24/09/2021 109.00p 110.00p 108.26p 108.40p 655082
23/09/2021 109.80p 109.80p 109.13p 109.30p 334831
22/09/2021 109.20p 110.00p 109.20p 109.60p 1044852
21/09/2021 109.80p 109.80p 109.20p 109.80p 363334
20/09/2021 109.20p 110.00p 109.20p 109.60p 245894
17/09/2021 110.40p 110.40p 109.00p 109.40p 662483
16/09/2021 109.00p 110.80p 108.60p 109.40p 455041
15/09/2021 110.40p 110.60p 110.00p 110.60p 1428298
14/09/2021 110.80p 110.80p 110.00p 110.00p 782972
13/09/2021 110.80p 110.80p 109.80p 110.60p 890059
10/09/2021 114.80p 115.00p 114.20p 115.00p 141620
09/09/2021 115.20p 115.20p 114.20p 114.20p 850095
08/09/2021 114.60p 115.20p 114.60p 114.90p 217805
07/09/2021 114.80p 116.80p 114.40p 114.60p 635899
06/09/2021 116.80p 117.24p 114.40p 114.40p 1005009
03/09/2021 118.20p 118.40p 117.80p 117.80p 264239
02/09/2021 117.80p 118.20p 117.40p 117.80p 704125
01/09/2021 117.40p 118.00p 117.20p 118.00p 632547
31/08/2021 117.20p 117.60p 116.66p 117.20p 627222
30/08/2021 117.20p 117.40p 116.74p 117.20p 429278
27/08/2021 117.20p 117.40p 116.74p 117.20p 429278
26/08/2021 116.60p 117.20p 116.60p 117.20p 427626
25/08/2021 116.20p 117.20p 116.20p 117.20p 355033
24/08/2021 116.60p 117.20p 116.46p 116.50p 350438
23/08/2021 117.60p 117.60p 116.40p 117.10p 328827
20/08/2021 117.80p 117.80p 117.22p 117.60p 163652
19/08/2021 117.00p 117.80p 116.87p 117.50p 292606
18/08/2021 116.40p 117.40p 116.40p 117.40p 1052454
17/08/2021 117.40p 117.40p 116.40p 116.70p 303956
16/08/2021 117.00p 117.80p 116.60p 117.20p 478441
13/08/2021 117.60p 117.60p 117.23p 117.60p 265857
12/08/2021 117.80p 118.20p 117.00p 117.30p 445992
11/08/2021 117.00p 117.80p 116.80p 117.60p 628591
10/08/2021 118.20p 118.20p 117.17p 117.80p 638014
09/08/2021 118.00p 118.00p 117.20p 117.20p 385783
06/08/2021 118.00p 118.00p 117.23p 118.00p 440612
05/08/2021 118.00p 118.00p 113.50p 117.00p 5584253
04/08/2021 118.60p 118.80p 117.00p 117.80p 774678
03/08/2021 118.00p 119.00p 117.80p 118.20p 1211844
02/08/2021 117.00p 119.00p 117.00p 118.80p 309828
30/07/2021 116.00p 117.60p 115.20p 117.60p 1014457
29/07/2021 115.00p 116.20p 114.34p 116.20p 955360
28/07/2021 114.40p 115.00p 113.62p 115.00p 599407
27/07/2021 114.20p 114.79p 113.60p 114.20p 553301
26/07/2021 114.80p 115.00p 114.40p 114.80p 760465
23/07/2021 114.20p 114.80p 113.94p 114.60p 892077
22/07/2021 113.80p 114.20p 112.80p 114.00p 506791
21/07/2021 113.00p 114.00p 112.60p 114.00p 956623
20/07/2021 112.80p 113.00p 112.20p 113.00p 210508
19/07/2021 112.40p 113.40p 112.00p 112.80p 456040
16/07/2021 113.60p 113.60p 112.60p 113.60p 483675
15/07/2021 112.40p 113.60p 112.40p 113.60p 716253
14/07/2021 112.40p 114.00p 111.00p 111.00p 1296367

*Close Price adjusted for both dividends and splits