1. Share Prices

  2. Digital 9 Infrastructure PLC (DGI9)

18.08p+0.38 (+2.15%)24 Dec 2024, 12:35
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
Dec 24, 202417.36p18.08p17.36p18.08p294,265
Dec 23, 202417.36p17.70p17.36p17.70p456,485
Dec 20, 202417.42p18.48p17.34p17.90p2,513,320
Dec 19, 202417.50p17.78p17.34p17.50p2,759,158
Dec 18, 202417.64p18.40p17.46p18.00p4,861,556
Dec 17, 202417.64p17.77p17.46p17.74p664,779
Dec 16, 202417.92p18.49p17.90p17.96p1,707,975
Dec 13, 202418.80p18.80p17.66p17.70p616,173
Dec 12, 202418.64p18.80p18.10p18.12p1,711,869
Dec 11, 202418.12p18.60p17.72p18.50p4,875,218
Dec 10, 202417.00p18.20p16.98p18.20p4,078,818
Dec 9, 202416.40p17.00p15.81p17.00p2,958,317
Dec 6, 202415.50p16.40p14.80p16.32p1,471,256
Dec 5, 202414.60p15.64p14.60p15.36p3,730,794
Dec 4, 202414.68p15.09p14.61p15.00p1,129,083
Dec 3, 202414.72p14.80p14.68p14.70p1,450,166
Dec 2, 202414.84p15.10p14.74p14.78p1,197,499
Nov 29, 202414.86p15.48p14.84p14.84p482,890
Nov 28, 202414.84p15.18p14.82p14.82p1,145,269
Nov 27, 202415.00p15.41p14.84p14.94p964,026
Nov 26, 202415.60p15.60p14.98p14.98p1,598,241
Nov 25, 202415.72p15.98p15.24p15.24p3,275,510
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.