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
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
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

*Close Price adjusted for both dividends and splits