1. Share Prices

  2. Digital 9 Infrastructure PLC (DGI9)

15.70p+0.36 (+2.35%)22 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Digital 9 Infrastructure PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 202415.42p15.74p15.32p15.70p653,799
Nov 21, 202415.36p15.56p15.15p15.34p608,098
Nov 20, 202415.10p15.81p15.10p15.34p628,308
Nov 19, 202415.40p15.74p15.10p15.74p3,027,778
Nov 18, 202415.50p15.78p15.22p15.40p3,339,911
Nov 15, 202415.58p15.66p15.20p15.30p5,132,549
Nov 14, 202416.18p16.18p15.56p15.66p1,941,995
Nov 13, 202416.00p16.00p15.64p15.64p1,660,794
Nov 12, 202416.20p16.50p15.88p15.88p5,887,721
Nov 11, 202416.00p16.62p16.00p16.24p2,387,127
Nov 8, 202416.00p16.05p15.90p15.98p1,122,590
Nov 7, 202415.92p16.22p15.92p16.00p1,381,893
Nov 6, 202416.84p16.84p15.96p16.00p1,136,651
Nov 5, 202416.72p16.72p16.14p16.72p313,582
Nov 4, 202416.20p16.92p16.06p16.10p1,846,628
Nov 1, 202416.22p16.50p16.20p16.20p2,281,129
Oct 31, 202416.54p16.78p16.24p16.30p1,364,196
Oct 30, 202416.70p16.73p16.50p16.50p3,191,987
Oct 29, 202417.10p17.28p16.60p16.60p4,385,673
Oct 28, 202417.60p17.98p17.10p17.10p4,832,848
Oct 25, 202417.70p17.85p17.56p17.56p2,304,552
Oct 24, 202417.74p17.80p17.66p17.70p4,808,438
Oct 23, 202417.72p17.88p17.60p17.74p2,701,472
Oct 22, 202417.92p18.16p17.60p17.60p2,196,397
Oct 21, 202418.40p18.52p17.88p17.94p3,796,428
Oct 18, 202417.92p18.20p17.82p17.90p2,650,118
Oct 17, 202417.80p18.20p17.63p18.06p1,859,456
Oct 16, 202417.80p18.06p17.60p18.00p2,693,416
Oct 15, 202417.70p18.92p17.70p17.80p3,012,549
Oct 14, 202418.58p18.68p17.50p17.50p3,962,468
Oct 11, 202417.50p19.10p17.50p18.32p9,468,963
Oct 10, 202418.30p18.44p17.40p17.60p1,271,086
Oct 9, 202418.40p18.40p18.02p18.10p1,848,723
Oct 8, 202418.10p18.56p18.02p18.30p1,707,638
Oct 7, 202417.92p18.20p17.62p18.20p1,517,173
Oct 4, 202417.40p18.14p17.12p17.80p2,980,419
Oct 3, 202416.94p17.98p16.80p17.40p2,814,758
Oct 2, 202417.00p17.00p16.50p16.70p3,772,429
Oct 1, 202417.50p17.86p16.78p16.80p7,014,395
Sep 30, 202417.60p18.18p16.20p16.36p7,722,662
Sep 27, 202417.36p17.88p17.22p17.60p4,650,536
Sep 26, 202417.50p17.92p17.39p17.40p8,874,454
Sep 25, 202417.50p17.70p17.32p17.32p2,318,176
Sep 24, 202418.02p18.30p17.42p17.52p2,519,991
Sep 23, 202418.10p18.29p17.92p18.00p2,927,684
Sep 20, 202418.30p18.84p18.13p18.30p5,411,120
Sep 19, 202418.82p19.34p18.00p18.22p3,386,285
Sep 18, 202419.10p19.43p18.82p19.00p1,473,006
Sep 17, 202419.00p19.48p19.00p19.10p1,584,957
Sep 16, 202418.60p19.00p18.50p18.84p1,989,605
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.