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
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
14/05/2024 22.25p 22.70p 22.25p 22.70p 1227750
13/05/2024 22.55p 22.65p 22.09p 22.35p 1887564
10/05/2024 22.00p 22.49p 22.00p 22.40p 1329019
09/05/2024 22.20p 22.30p 21.65p 22.20p 2700202
08/05/2024 22.00p 22.15p 21.62p 21.90p 1118301
07/05/2024 21.95p 22.15p 21.58p 22.05p 1470925
03/05/2024 21.00p 21.95p 21.00p 21.95p 696265
02/05/2024 21.40p 21.50p 21.15p 21.50p 1183471
01/05/2024 21.60p 21.66p 20.85p 21.20p 1768560
30/04/2024 22.50p 22.50p 20.90p 21.70p 2766010
29/04/2024 21.40p 22.45p 21.38p 22.00p 3162721
26/04/2024 20.70p 21.45p 20.70p 21.20p 823709
25/04/2024 21.30p 21.40p 21.05p 21.30p 1089705
24/04/2024 21.05p 21.30p 20.75p 21.30p 13691384
23/04/2024 20.80p 21.25p 20.80p 21.25p 2291004
22/04/2024 21.50p 21.53p 20.80p 20.95p 1129879
19/04/2024 20.80p 21.75p 20.60p 20.70p 2061044
18/04/2024 20.45p 21.25p 20.00p 21.25p 3186948
17/04/2024 20.40p 20.50p 20.10p 20.40p 2353515
16/04/2024 21.30p 22.25p 19.70p 20.20p 4492455
15/04/2024 21.80p 22.13p 21.10p 21.35p 1284214
12/04/2024 21.90p 22.25p 21.60p 21.85p 1703691
11/04/2024 22.50p 22.80p 21.65p 21.65p 1663760
10/04/2024 22.50p 22.77p 22.15p 22.55p 1648663
09/04/2024 22.45p 23.25p 22.20p 22.30p 3111803
08/04/2024 22.95p 22.95p 22.10p 22.40p 2447992
05/04/2024 23.00p 23.00p 22.50p 22.60p 2575276
04/04/2024 22.55p 23.20p 22.45p 22.85p 1698966
03/04/2024 23.00p 23.25p 21.90p 22.20p 1442061
02/04/2024 22.25p 23.30p 21.25p 22.95p 1997298
28/03/2024 21.20p 22.40p 21.00p 22.40p 7567631
27/03/2024 20.90p 21.65p 20.71p 21.00p 3542280
26/03/2024 21.10p 21.95p 20.56p 20.70p 6106042
25/03/2024 21.50p 21.95p 21.10p 21.10p 4014829
22/03/2024 21.30p 21.95p 21.20p 21.85p 3610023
21/03/2024 21.90p 22.10p 21.45p 21.50p 1611189
20/03/2024 23.00p 23.00p 21.50p 21.55p 1179729
19/03/2024 23.00p 23.00p 21.40p 21.50p 3660248
18/03/2024 23.60p 23.60p 22.60p 22.75p 1774406
15/03/2024 24.50p 25.70p 22.60p 22.65p 3686458
14/03/2024 22.50p 24.50p 21.32p 23.50p 2791708
13/03/2024 21.25p 22.50p 21.10p 22.00p 1875759
12/03/2024 20.65p 21.42p 20.40p 21.00p 4289893
11/03/2024 22.00p 22.70p 20.55p 20.55p 1610492
08/03/2024 22.50p 23.00p 21.80p 21.90p 2933288
07/03/2024 23.60p 24.45p 22.40p 22.70p 2450293
06/03/2024 22.50p 25.35p 22.50p 23.80p 7914266
05/03/2024 19.38p 19.58p 18.80p 18.94p 1826969
04/03/2024 19.00p 19.70p 18.52p 19.00p 4429004
01/03/2024 18.00p 19.48p 17.64p 18.84p 4677825
29/02/2024 17.68p 18.14p 17.68p 17.70p 2001190
28/02/2024 20.70p 20.70p 17.06p 17.62p 4380344
27/02/2024 20.65p 20.65p 19.78p 19.78p 908585
26/02/2024 20.00p 20.70p 19.90p 20.05p 2341976
23/02/2024 20.45p 20.45p 19.72p 20.00p 3312451
22/02/2024 19.50p 20.80p 19.20p 19.92p 2454708
21/02/2024 19.50p 19.50p 18.60p 19.38p 4632062
20/02/2024 18.70p 18.90p 18.30p 18.38p 1999274
19/02/2024 19.00p 19.38p 18.60p 18.60p 457189
16/02/2024 18.90p 19.38p 18.54p 18.78p 1743519
15/02/2024 18.20p 18.88p 17.76p 18.66p 8677796
14/02/2024 18.30p 18.30p 17.20p 17.84p 1665391
13/02/2024 17.90p 18.40p 17.21p 17.58p 7232859
12/02/2024 18.00p 19.40p 17.10p 17.98p 8514377
09/02/2024 17.54p 18.20p 14.50p 17.56p 12977655
08/02/2024 21.25p 22.00p 17.34p 17.70p 18298152
07/02/2024 23.80p 24.50p 23.00p 23.20p 8856703
06/02/2024 24.00p 24.15p 22.71p 23.75p 2470063
05/02/2024 25.00p 25.00p 23.20p 23.50p 1729753
02/02/2024 24.95p 25.10p 24.20p 24.90p 1276786
01/02/2024 25.00p 25.50p 23.60p 24.70p 2820142

*Close Price adjusted for both dividends and splits