Digital 9 Infrastructure PLC
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Mar 2023 |
GBX |
84.6 |
85.4 |
84 |
84 |
84 |
-0.7 (-0.83%)
|
993,715 |
| 2 Mar 2023 |
GBX |
84.5 |
85.7 |
84.5 |
84.7 |
84.7 |
0.0 (0.0%)
|
1,227,445 |
| 1 Mar 2023 |
GBX |
85.6 |
86 |
80.5 |
84.7 |
84.7 |
+0.4 (+0.47%)
|
2,617,951 |
| 28 Feb 2023 |
GBX |
81.4 |
87 |
80.8099 |
84.3 |
84.3 |
+3.5 (+4.33%)
|
3,577,570 |
| 27 Feb 2023 |
GBX |
81 |
81.5 |
79.993 |
80.8 |
80.8 |
+0.8 (+1%)
|
1,703,215 |
| 24 Feb 2023 |
GBX |
80.2 |
81.6 |
79.6 |
80 |
80 |
+0.1 (+0.13%)
|
2,373,962 |
| 23 Feb 2023 |
GBX |
81.4 |
81.6 |
79.9 |
79.9 |
79.9 |
+0.1 (+0.13%)
|
2,410,003 |
| 22 Feb 2023 |
GBX |
79.3 |
81.4 |
79.3 |
79.8 |
79.8 |
+0.8 (+1.01%)
|
3,924,983 |
| 21 Feb 2023 |
GBX |
82 |
83.2 |
76.8683 |
79 |
79 |
-2.9 (-3.54%)
|
4,506,174 |
| 20 Feb 2023 |
GBX |
83 |
83.4 |
81.816 |
81.9 |
81.9 |
-0.1 (-0.12%)
|
1,349,943 |
| 17 Feb 2023 |
GBX |
84.7 |
85.906 |
80.8 |
82 |
82 |
-3.2 (-3.76%)
|
3,069,954 |
| 16 Feb 2023 |
GBX |
86.3 |
86.3 |
84.6 |
85.2 |
85.2 |
+0.5 (+0.59%)
|
756,605 |
| 15 Feb 2023 |
GBX |
86.6 |
86.6 |
84.5 |
84.7 |
84.7 |
-0.8 (-0.94%)
|
1,601,253 |
| 14 Feb 2023 |
GBX |
87.4 |
87.9 |
85.5 |
85.5 |
85.5 |
-0.8 (-0.93%)
|
1,282,510 |
| 13 Feb 2023 |
GBX |
86.5 |
87.8 |
86.3 |
86.3 |
86.3 |
-0.2 (-0.23%)
|
916,731 |
| 10 Feb 2023 |
GBX |
87.5 |
88.4 |
86.3914 |
86.5 |
86.5 |
-1.2 (-1.37%)
|
1,239,748 |
| 9 Feb 2023 |
GBX |
86.7 |
87.7 |
86.6 |
87.7 |
87.7 |
+1.1 (+1.27%)
|
9,051,584 |
| 8 Feb 2023 |
GBX |
86 |
87.5 |
85.1479 |
86.6 |
86.6 |
+0.7 (+0.81%)
|
4,503,386 |
| 7 Feb 2023 |
GBX |
87 |
87 |
85.5 |
85.9 |
85.9 |
-0.9 (-1.04%)
|
1,242,789 |
| 6 Feb 2023 |
GBX |
87.2 |
88.7 |
86.5 |
86.8 |
86.8 |
-0.7 (-0.80%)
|
1,310,275 |
| 3 Feb 2023 |
GBX |
87.5 |
88.7 |
87 |
87.5 |
87.5 |
-0.5 (-0.57%)
|
3,002,286 |
| 2 Feb 2023 |
GBX |
87.5 |
88.7 |
87 |
88 |
88 |
+0.8 (+0.92%)
|
956,561 |
| 1 Feb 2023 |
GBX |
86.6 |
87.8 |
86.5 |
87.2 |
87.2 |
+0.5 (+0.58%)
|
1,175,004 |
| 31 Jan 2023 |
GBX |
86.3 |
87.4 |
85.5 |
86.7 |
86.7 |
+0.6 (+0.70%)
|
1,587,471 |
| 30 Jan 2023 |
GBX |
87.5 |
89 |
86.1 |
86.1 |
86.1 |
-1.4 (-1.60%)
|
1,492,328 |
| 27 Jan 2023 |
GBX |
88.3 |
89.5 |
87.5 |
87.5 |
87.5 |
-0.8 (-0.91%)
|
1,423,411 |
| 26 Jan 2023 |
GBX |
88.5 |
89.9 |
88.3 |
88.3 |
88.3 |
-0.3 (-0.34%)
|
1,411,291 |
| 25 Jan 2023 |
GBX |
93.1 |
93.3 |
88.5 |
88.6 |
88.6 |
-3.4 (-3.70%)
|
3,084,391 |
| 24 Jan 2023 |
GBX |
94 |
94 |
92 |
92 |
92 |
-2.3 (-2.44%)
|
2,243,133 |
| 23 Jan 2023 |
GBX |
93.8 |
94.5 |
93.3 |
94.3 |
94.3 |
+0.3 (+0.32%)
|
3,790,753 |
