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
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
13/07/2021 112.60p 113.00p 112.40p 112.40p 268075
12/07/2021 112.80p 113.00p 112.40p 113.00p 676921
09/07/2021 112.80p 113.00p 112.60p 113.00p 389205
08/07/2021 112.80p 113.00p 112.60p 112.80p 656818
07/07/2021 113.00p 113.00p 112.60p 112.80p 298419
06/07/2021 112.40p 113.40p 112.40p 113.00p 615688
05/07/2021 112.00p 113.40p 112.00p 113.40p 590889
02/07/2021 112.00p 113.00p 111.40p 112.40p 605577
01/07/2021 113.60p 113.98p 111.80p 112.00p 887181
30/06/2021 114.60p 114.60p 112.50p 114.00p 1902023
29/06/2021 112.60p 114.60p 112.33p 114.00p 1835643
28/06/2021 111.80p 112.80p 111.80p 112.60p 1543054
25/06/2021 112.20p 112.40p 111.72p 112.40p 630946
24/06/2021 111.60p 112.20p 111.20p 112.20p 1558750
23/06/2021 112.60p 112.60p 111.60p 112.00p 717418
22/06/2021 112.20p 112.47p 111.40p 112.00p 846080
21/06/2021 112.00p 112.48p 111.00p 112.20p 722076
18/06/2021 111.60p 112.00p 110.80p 112.00p 1025574
17/06/2021 110.80p 111.60p 110.60p 111.60p 657169
16/06/2021 111.00p 111.60p 111.00p 111.40p 865363
15/06/2021 111.40p 111.60p 110.80p 111.40p 3600125
14/06/2021 110.60p 111.40p 110.00p 111.40p 1937114
11/06/2021 108.80p 110.60p 108.80p 110.60p 1475018
10/06/2021 108.20p 108.80p 108.00p 108.60p 1014115
09/06/2021 108.00p 108.74p 107.40p 108.00p 2076776
08/06/2021 106.00p 108.95p 105.18p 108.00p 7040583
07/06/2021 106.00p 107.00p 105.60p 107.00p 4133962
04/06/2021 107.40p 107.70p 105.60p 105.60p 1731315
03/06/2021 107.80p 107.80p 107.00p 107.20p 1062938
02/06/2021 107.40p 107.80p 107.00p 107.60p 1172612
01/06/2021 107.60p 107.80p 107.20p 107.40p 756289
31/05/2021 108.40p 108.40p 107.00p 107.00p 1209487
28/05/2021 108.40p 108.40p 107.00p 107.00p 1209487
27/05/2021 107.60p 109.00p 107.40p 107.80p 1141565
26/05/2021 107.60p 108.20p 107.40p 107.40p 494390
25/05/2021 107.00p 107.60p 107.00p 107.40p 1049442
24/05/2021 108.00p 108.99p 106.00p 107.40p 4770571
21/05/2021 113.60p 113.80p 113.00p 113.00p 361153
20/05/2021 113.80p 113.80p 112.80p 113.60p 509897
19/05/2021 113.00p 114.00p 113.00p 113.60p 508068
18/05/2021 113.60p 113.60p 113.00p 113.00p 421975
17/05/2021 113.00p 113.60p 112.80p 113.00p 1228686
14/05/2021 113.00p 113.39p 112.40p 112.40p 159866
13/05/2021 113.00p 113.45p 113.00p 113.00p 231557
12/05/2021 113.00p 113.70p 113.00p 113.20p 85537
11/05/2021 114.00p 114.45p 113.00p 113.00p 279657
10/05/2021 113.10p 114.50p 113.10p 113.90p 383598
07/05/2021 114.00p 114.38p 112.50p 113.80p 538081
06/05/2021 112.50p 115.10p 112.50p 114.40p 935631
05/05/2021 111.60p 112.50p 111.00p 111.60p 580079
04/05/2021 110.76p 111.60p 110.00p 111.00p 283359
30/04/2021 110.50p 111.00p 110.10p 110.50p 309295
29/04/2021 110.20p 110.50p 109.50p 110.00p 372892
28/04/2021 110.00p 110.20p 109.20p 109.80p 696990
27/04/2021 108.50p 109.50p 107.80p 109.00p 572639
26/04/2021 108.00p 108.50p 107.10p 107.60p 409270
23/04/2021 107.20p 107.90p 107.00p 107.10p 436837
22/04/2021 106.00p 107.20p 106.00p 106.70p 594521
21/04/2021 103.50p 106.06p 103.45p 105.88p 1152979
20/04/2021 103.00p 103.50p 102.50p 103.10p 848418
19/04/2021 102.10p 102.90p 101.97p 102.90p 2829381
16/04/2021 102.00p 102.00p 101.90p 101.90p 537862
15/04/2021 102.00p 102.00p 101.70p 101.90p 867699
14/04/2021 101.90p 102.00p 101.70p 101.70p 400936
13/04/2021 101.90p 101.90p 101.70p 101.90p 509617
12/04/2021 101.70p 101.93p 101.50p 101.70p 1230305
09/04/2021 101.50p 101.70p 101.00p 101.50p 1235907
08/04/2021 101.00p 101.50p 101.00p 101.50p 491804
07/04/2021 101.00p 101.50p 101.00p 101.00p 138900
06/04/2021 101.00p 101.50p 100.50p 100.52p 489128
02/04/2021 100.98p 101.00p 99.80p 100.75p 210865
01/04/2021 100.98p 101.00p 99.80p 100.75p 227479
31/03/2021 100.00p 101.50p 99.50p 99.50p 8366561

*Close Price adjusted for both dividends and splits