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 |
| 5 Dec 2022 |
GBX |
88.5 |
89.6 |
88.1 |
89 |
89 |
+0.3 (+0.34%)
|
1,169,341 |
| 2 Dec 2022 |
GBX |
89.2 |
91 |
88.2734 |
88.7 |
88.7 |
-0.3 (-0.34%)
|
3,648,511 |
| 1 Dec 2022 |
GBX |
87.7 |
92 |
87.7 |
89 |
89 |
+1.8 (+2.06%)
|
7,136,174 |
| 30 Nov 2022 |
GBX |
86.1 |
88.5 |
86.1 |
87.2 |
87.2 |
+1.2 (+1.40%)
|
1,492,290 |
| 29 Nov 2022 |
GBX |
87 |
89.84 |
86 |
86 |
86 |
-1.3 (-1.49%)
|
2,871,473 |
| 28 Nov 2022 |
GBX |
85 |
87.8 |
84.5 |
87.3 |
87.3 |
+2.8 (+3.31%)
|
8,216,895 |
| 25 Nov 2022 |
GBX |
85 |
85.7 |
84 |
84.5 |
84.5 |
-0.5 (-0.59%)
|
57,660,566 |
| 24 Nov 2022 |
GBX |
85 |
86.8 |
84.157 |
85 |
85 |
+0.8 (+0.95%)
|
15,192,780 |
| 23 Nov 2022 |
GBX |
90.9 |
95.25 |
84.2 |
84.2 |
84.2 |
-5.7 (-6.34%)
|
7,244,606 |
| 22 Nov 2022 |
GBX |
98.7 |
98.7 |
89.1 |
89.9 |
89.9 |
-10.9 (-10.81%)
|
5,929,306 |
| 21 Nov 2022 |
GBX |
101 |
102 |
99.8 |
100.8 |
100.8 |
0.0 (0.0%)
|
895,057 |
| 18 Nov 2022 |
GBX |
99.6 |
100.8 |
99.6 |
100.8 |
100.8 |
+0.6 (+0.60%)
|
1,477,279 |
| 17 Nov 2022 |
GBX |
101.2 |
102.2 |
99.6 |
100.2 |
100.2 |
-1 (-0.99%)
|
1,108,214 |
| 16 Nov 2022 |
GBX |
102 |
102.2 |
100.6 |
101.2 |
101.2 |
+0.8 (+0.80%)
|
954,996 |
| 15 Nov 2022 |
GBX |
102.6 |
103 |
100.4 |
100.4 |
100.4 |
-1.6 (-1.57%)
|
1,088,197 |
| 14 Nov 2022 |
GBX |
103 |
103.8 |
101 |
102 |
102 |
+0.6 (+0.59%)
|
1,183,653 |
| 11 Nov 2022 |
GBX |
99.1 |
102.8 |
98.172 |
101.4 |
101.4 |
+2.5 (+2.53%)
|
2,468,061 |
| 10 Nov 2022 |
GBX |
94.2 |
98.9 |
94.2 |
98.9 |
98.9 |
+4.7 (+4.99%)
|
2,226,386 |
| 9 Nov 2022 |
GBX |
93.1 |
95 |
92.8 |
94.2 |
94.2 |
+0.2 (+0.21%)
|
2,999,813 |
| 8 Nov 2022 |
GBX |
92 |
95 |
92 |
94 |
94 |
+0.5 (+0.53%)
|
1,172,679 |
| 7 Nov 2022 |
GBX |
94.8 |
95 |
92 |
93.5 |
93.5 |
-0.3 (-0.32%)
|
1,463,350 |
| 4 Nov 2022 |
GBX |
91.6 |
94.8 |
91 |
93.8 |
93.8 |
+1.8 (+1.96%)
|
3,392,969 |
| 3 Nov 2022 |
GBX |
95.8 |
96.4 |
91.8 |
92 |
92 |
-3.6 (-3.77%)
|
960,484 |
| 2 Nov 2022 |
GBX |
95.6 |
96.044 |
95.3 |
95.6 |
95.6 |
-0.4 (-0.42%)
|
698,303 |
| 1 Nov 2022 |
GBX |
96.3 |
96.6 |
95.5 |
96 |
96 |
0.0 (0.0%)
|
1,004,013 |
| 31 Oct 2022 |
GBX |
97 |
97 |
95.4 |
96 |
96 |
-1 (-1.03%)
|
418,495 |
| 28 Oct 2022 |
GBX |
97.5 |
97.5 |
96.1 |
97 |
97 |
0.0 (0.0%)
|
453,154 |
| 27 Oct 2022 |
GBX |
99 |
99 |
97 |
97 |
97 |
-1.3 (-1.32%)
|
726,715 |
| 26 Oct 2022 |
GBX |
95.5 |
99.3 |
93.675 |
98.3 |
98.3 |
+3.8 (+4.02%)
|
1,617,600 |
| 25 Oct 2022 |
GBX |
89.9 |
95.2 |
88.4 |
94.5 |
94.5 |
+5.5 (+6.18%)
|
2,410,403 |
