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
31/01/2024 24.95p 25.23p 24.15p 24.90p 3847612
30/01/2024 26.30p 26.85p 23.50p 25.00p 5700799
29/01/2024 25.25p 29.10p 25.04p 25.95p 6036361
26/01/2024 24.95p 24.95p 24.10p 24.60p 1857803
25/01/2024 25.05p 25.05p 23.98p 24.50p 1657489
24/01/2024 25.75p 25.75p 24.86p 24.90p 1533085
23/01/2024 26.05p 26.30p 25.40p 25.55p 3079462
22/01/2024 27.15p 27.15p 26.05p 26.05p 3198214
19/01/2024 26.65p 27.55p 26.30p 26.55p 3193685
18/01/2024 26.80p 27.75p 26.10p 26.20p 2519308
17/01/2024 27.20p 27.60p 26.85p 27.00p 1187248
16/01/2024 27.70p 28.05p 27.40p 27.40p 1962122
15/01/2024 28.25p 28.70p 27.60p 27.80p 3265170
12/01/2024 29.65p 29.65p 28.30p 28.30p 1846894
11/01/2024 30.20p 30.50p 29.30p 29.30p 1832962
10/01/2024 30.35p 30.55p 29.91p 30.10p 850971
09/01/2024 32.15p 32.15p 29.20p 30.20p 2572838
08/01/2024 32.35p 32.80p 31.65p 31.65p 1473984
05/01/2024 32.40p 33.31p 32.30p 32.30p 1526755
04/01/2024 31.55p 32.85p 31.55p 32.70p 1953796
03/01/2024 32.35p 32.90p 31.45p 31.50p 2028529
02/01/2024 29.80p 32.23p 29.80p 31.75p 2471095
29/12/2023 29.45p 30.20p 29.45p 29.75p 826639
28/12/2023 28.80p 29.85p 28.70p 29.85p 1818135
27/12/2023 29.60p 30.20p 28.60p 28.90p 3367744
22/12/2023 30.00p 30.40p 29.60p 29.65p 1642395
21/12/2023 29.50p 30.48p 29.10p 30.20p 4129546
20/12/2023 30.05p 30.25p 29.00p 29.10p 2925092
19/12/2023 30.00p 30.95p 29.40p 29.45p 4115634
18/12/2023 30.00p 31.40p 29.88p 30.40p 6139311
15/12/2023 29.45p 29.60p 27.88p 29.50p 17578730
14/12/2023 29.90p 30.90p 28.00p 29.10p 10085187
13/12/2023 30.00p 30.50p 28.60p 29.45p 3932033
12/12/2023 31.75p 32.65p 29.60p 29.60p 3837315
11/12/2023 32.50p 32.70p 31.80p 32.20p 1350235
08/12/2023 32.80p 32.80p 32.20p 32.20p 1147097
07/12/2023 32.70p 32.75p 31.55p 32.50p 1247985
06/12/2023 31.65p 32.90p 31.41p 32.85p 2998810
05/12/2023 32.60p 32.60p 31.12p 31.30p 1436525
04/12/2023 30.35p 34.15p 30.00p 31.75p 4838241
01/12/2023 32.40p 32.40p 29.65p 30.65p 5619509
30/11/2023 34.00p 34.00p 31.15p 31.80p 8221955
29/11/2023 39.85p 39.85p 32.99p 34.00p 20737780
28/11/2023 44.00p 44.05p 37.23p 39.30p 17225812
27/11/2023 42.90p 43.55p 42.31p 43.00p 715378
24/11/2023 42.45p 42.90p 41.98p 42.25p 533772
23/11/2023 43.00p 43.00p 41.50p 42.00p 2387321
22/11/2023 42.50p 43.95p 41.65p 42.60p 2504202
21/11/2023 43.75p 45.60p 41.55p 42.00p 4470883
20/11/2023 46.80p 47.20p 43.55p 43.55p 2083082
17/11/2023 50.60p 50.60p 46.20p 46.65p 2546601
16/11/2023 50.00p 50.80p 49.43p 50.60p 2256911
15/11/2023 49.30p 50.60p 48.05p 50.30p 2218528
14/11/2023 51.00p 51.10p 47.80p 48.80p 2812437
13/11/2023 50.80p 51.90p 50.10p 50.50p 910725
10/11/2023 50.70p 54.00p 49.90p 50.80p 3127351
09/11/2023 50.00p 52.00p 49.90p 51.20p 1808711
08/11/2023 47.60p 50.40p 47.60p 49.90p 1821066
07/11/2023 50.00p 51.40p 47.59p 48.50p 3443669
06/11/2023 46.25p 51.29p 45.85p 50.00p 6632829
03/11/2023 46.20p 46.40p 45.60p 46.20p 2508421
02/11/2023 46.45p 47.59p 45.21p 46.10p 3374700
01/11/2023 45.95p 48.50p 45.26p 46.45p 2328939
31/10/2023 44.45p 46.65p 44.45p 46.65p 5056062
30/10/2023 40.40p 44.80p 40.25p 44.80p 4019217
27/10/2023 40.00p 41.33p 37.65p 40.20p 4007934
26/10/2023 38.10p 38.90p 36.50p 36.50p 791878
25/10/2023 38.70p 39.45p 38.00p 38.05p 956557
24/10/2023 40.00p 40.55p 38.75p 38.75p 1333602
23/10/2023 40.20p 40.70p 39.95p 39.95p 542090
20/10/2023 40.60p 41.80p 40.20p 40.20p 1446847
19/10/2023 41.05p 41.40p 40.55p 40.80p 956676
18/10/2023 39.60p 41.66p 39.60p 41.05p 1750124
17/10/2023 35.10p 40.20p 35.10p 40.20p 2949720
16/10/2023 36.35p 36.95p 33.90p 34.15p 2018527
13/10/2023 38.70p 38.95p 36.25p 36.25p 2601343
12/10/2023 38.30p 38.95p 38.25p 38.55p 842866
11/10/2023 38.60p 40.05p 38.25p 38.25p 1546316
10/10/2023 39.50p 39.70p 38.60p 38.80p 1590238
09/10/2023 40.20p 40.20p 39.00p 39.00p 2538732
06/10/2023 39.85p 40.00p 39.45p 39.55p 1379677
05/10/2023 40.10p 40.16p 39.55p 39.55p 2046920
04/10/2023 40.00p 40.20p 39.55p 39.75p 2498259
03/10/2023 40.10p 40.20p 39.65p 39.65p 3110013
02/10/2023 39.00p 41.50p 39.00p 39.95p 4324902
29/09/2023 34.60p 44.92p 33.91p 38.70p 11799180
28/09/2023 53.40p 53.40p 32.00p 33.50p 38270108
27/09/2023 55.20p 56.40p 54.70p 55.40p 1679371
26/09/2023 56.40p 56.40p 54.57p 54.60p 782338
25/09/2023 56.90p 57.00p 54.96p 55.80p 1226886
22/09/2023 57.10p 57.60p 55.30p 55.30p 1434816
21/09/2023 58.10p 60.00p 56.60p 57.00p 1024442
20/09/2023 59.70p 60.00p 57.80p 58.00p 776947
19/09/2023 60.00p 60.70p 58.00p 58.00p 1262581
18/09/2023 60.10p 60.50p 59.00p 59.50p 910545
15/09/2023 62.70p 64.10p 59.20p 59.60p 5065975
14/09/2023 61.00p 63.60p 59.80p 63.60p 3356161
13/09/2023 60.10p 61.00p 59.50p 60.30p 1249448
12/09/2023 59.40p 60.10p 58.72p 60.00p 1736696
11/09/2023 58.50p 59.50p 58.50p 59.40p 943474
08/09/2023 56.00p 59.10p 56.00p 59.10p 1460395
07/09/2023 57.70p 58.70p 55.50p 55.50p 1228204
06/09/2023 60.50p 61.50p 57.80p 57.80p 1469742
05/09/2023 61.20p 61.50p 60.30p 60.80p 1505402
04/09/2023 59.50p 61.00p 59.43p 60.50p 1311726
01/09/2023 59.20p 59.30p 58.30p 59.00p 460933
31/08/2023 57.70p 59.50p 57.38p 59.20p 2956796
30/08/2023 57.00p 57.60p 56.30p 57.00p 1371050
29/08/2023 54.30p 57.70p 54.30p 57.60p 1756858
25/08/2023 53.50p 54.30p 53.36p 54.20p 1518458
24/08/2023 52.00p 53.40p 51.92p 53.20p 2355580
23/08/2023 51.50p 52.00p 51.50p 51.70p 1320228
22/08/2023 51.00p 51.70p 51.00p 51.30p 1185354
21/08/2023 51.50p 51.90p 51.10p 51.20p 1171648
18/08/2023 51.50p 52.00p 51.00p 51.00p 4114276
17/08/2023 53.60p 54.30p 51.00p 51.00p 1221696
16/08/2023 55.60p 56.00p 53.20p 53.20p 1113147
15/08/2023 57.00p 57.90p 55.40p 55.40p 682041
14/08/2023 57.50p 58.00p 56.70p 56.90p 524098
11/08/2023 58.30p 59.80p 57.20p 57.20p 828306
10/08/2023 59.90p 60.00p 58.30p 58.30p 739351
09/08/2023 60.20p 60.20p 58.60p 59.00p 754730
08/08/2023 59.00p 59.91p 59.00p 59.20p 785136
07/08/2023 59.80p 60.20p 58.75p 59.00p 1037071
04/08/2023 57.20p 60.20p 57.15p 60.20p 1049868
03/08/2023 56.00p 57.30p 55.79p 57.30p 1190572
02/08/2023 56.70p 57.00p 55.90p 55.90p 892191
01/08/2023 55.30p 57.10p 55.30p 57.10p 1378087
31/07/2023 56.10p 57.30p 55.20p 55.20p 1608890
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

*Close Price adjusted for both dividends and splits