1. Share Prices

  2. Digital 9 Infrastructure PLC (DGI9)

22.40p+0.20 (+0.90%)10 May 2024, 17:06
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
May 10, 202422.00p22.48p22.00p22.40p1,329,019
May 9, 202422.20p22.30p21.65p22.20p8,852,327
May 8, 202422.00p22.15p21.62p21.90p1,118,301
May 7, 202421.95p22.15p21.58p22.05p1,470,925
May 3, 202421.00p21.95p21.00p21.95p696,265
May 2, 202421.40p21.50p21.15p21.50p1,183,471
May 1, 202421.60p21.66p20.89p21.20p1,768,560
Apr 30, 202422.50p22.00p20.90p21.70p2,766,010
Apr 29, 202421.40p22.45p21.38p22.00p3,162,721
Apr 26, 202420.70p21.45p20.70p21.20p1,217,194
Apr 25, 202421.30p21.40p21.05p21.30p1,345,800
Apr 24, 202421.05p21.30p20.75p21.30p13,803,905
Apr 23, 202420.80p21.25p20.80p21.25p2,492,637
Apr 22, 202421.50p21.53p20.80p20.95p1,591,083
Apr 19, 202420.80p21.75p20.60p20.70p2,397,371
Apr 18, 202420.45p21.25p20.00p21.25p3,444,901
Apr 17, 202420.40p20.50p20.10p20.40p2,612,274
Apr 16, 202421.30p22.25p19.70p20.20p5,060,561
Apr 15, 202421.80p22.13p21.10p21.35p1,484,565
Apr 12, 202421.90p22.25p21.60p21.85p1,989,921
Apr 11, 202422.50p22.80p21.65p21.65p1,790,838
Apr 10, 202422.50p22.77p22.15p22.55p1,700,509
Apr 9, 202422.45p23.25p22.20p22.30p3,253,580
Apr 8, 202422.95p22.95p22.10p22.40p2,773,140
Apr 5, 202423.00p23.00p22.50p22.60p2,807,818
Apr 4, 202422.55p23.05p22.80p22.85p1,877,203
Apr 3, 202423.00p23.25p21.90p22.20p1,442,061
Apr 2, 202422.25p23.30p21.25p22.95p2,015,473
Mar 28, 202421.20p22.40p21.00p22.40p7,968,791
Mar 27, 202420.90p21.65p20.71p21.00p3,667,844
Mar 26, 202421.10p21.95p20.56p20.70p7,445,992
Mar 25, 202421.50p21.95p21.10p21.10p4,427,249
Mar 22, 202421.30p21.95p21.20p21.85p3,681,504
Mar 21, 202421.90p22.10p21.45p21.50p1,794,701
Mar 20, 202421.40p21.80p20.70p21.55p1,514,854
Mar 19, 202423.00p23.00p21.40p21.50p3,977,506
Mar 18, 202423.60p23.60p22.60p22.75p1,912,193
Mar 15, 202424.50p25.70p22.60p22.65p4,371,078
Mar 14, 202422.50p24.50p21.32p23.50p2,967,267
Mar 13, 202421.25p22.50p21.10p22.00p2,079,332
Mar 12, 202420.65p21.42p20.40p21.00p4,424,063
Mar 11, 202422.00p22.70p20.55p20.55p2,103,669
Mar 8, 202422.50p23.00p21.80p21.90p3,512,976
Mar 7, 202423.60p24.45p22.40p22.70p2,858,823
Mar 6, 202422.50p25.35p22.50p23.80p8,628,057
Mar 5, 202419.38p19.58p18.80p18.94p2,722,173
Mar 4, 202419.00p19.70p18.52p19.00p5,225,233
Mar 1, 202418.00p19.48p17.64p18.84p5,354,003
Feb 29, 202417.68p18.14p17.68p17.70p2,307,110
Feb 28, 202420.70p20.70p17.06p17.62p6,535,553
123456
Showing 1 to 50 of 254

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.