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 |
| 24 Oct 2022 |
GBX |
90 |
91 |
88.0461 |
89 |
89 |
-0.5 (-0.56%)
|
1,033,358 |
| 21 Oct 2022 |
GBX |
90.7 |
93 |
89 |
89.5 |
89.5 |
-2.9 (-3.14%)
|
1,123,663 |
| 20 Oct 2022 |
GBX |
93.9 |
95.8 |
90.7 |
92.4 |
92.4 |
-1.6 (-1.70%)
|
952,744 |
| 19 Oct 2022 |
GBX |
97.1 |
97.1 |
93.9 |
94 |
94 |
-2 (-2.08%)
|
1,346,866 |
| 18 Oct 2022 |
GBX |
97 |
98 |
95 |
96 |
96 |
-0.6 (-0.62%)
|
1,014,077 |
| 17 Oct 2022 |
GBX |
97.5 |
98.5 |
96.6 |
96.6 |
96.6 |
-0.2 (-0.21%)
|
444,579 |
| 14 Oct 2022 |
GBX |
98.1 |
100.8 |
96.2 |
96.8 |
96.8 |
-1.2 (-1.22%)
|
1,050,247 |
| 13 Oct 2022 |
GBX |
99.3 |
101 |
97.9 |
98 |
98 |
-0.55 (-0.56%)
|
685,304 |
| 12 Oct 2022 |
GBX |
96.4 |
99.3 |
94.1 |
98.55 |
98.55 |
-0.25 (-0.25%)
|
552,304 |
| 11 Oct 2022 |
GBX |
100.4 |
100.8 |
97 |
98.8 |
98.8 |
-2.3 (-2.27%)
|
736,627 |
| 10 Oct 2022 |
GBX |
103.8 |
103.8442 |
100.2 |
101.1 |
101.1 |
-3.5 (-3.35%)
|
973,776 |
| 7 Oct 2022 |
GBX |
103 |
104.8 |
103 |
104.6 |
104.6 |
+0.2 (+0.19%)
|
605,397 |
| 6 Oct 2022 |
GBX |
103.8 |
105.4 |
103.2 |
104.4 |
104.4 |
+0.6 (+0.58%)
|
2,013,736 |
| 5 Oct 2022 |
GBX |
105.4 |
108.2 |
103.2 |
103.8 |
103.8 |
-1.2 (-1.14%)
|
2,259,280 |
| 4 Oct 2022 |
GBX |
102 |
105.4 |
101.9687 |
105 |
105 |
+3.8 (+3.75%)
|
744,894 |
| 3 Oct 2022 |
GBX |
101.8 |
101.8 |
101 |
101.2 |
101.2 |
+0.2 (+0.20%)
|
500,532 |
| 30 Sep 2022 |
GBX |
95.7 |
102 |
95.3 |
101 |
101 |
+5.8 (+6.09%)
|
1,447,118 |
| 29 Sep 2022 |
GBX |
95.9 |
96.5 |
95 |
95.2 |
95.2 |
+0.4 (+0.42%)
|
791,197 |
| 28 Sep 2022 |
GBX |
96.7 |
98.9 |
88 |
94.8 |
94.8 |
-3.3 (-3.36%)
|
3,234,475 |
| 27 Sep 2022 |
GBX |
103.4 |
104.4 |
97.1909 |
98.1 |
98.1 |
-5.5 (-5.31%)
|
2,927,621 |
| 26 Sep 2022 |
GBX |
106.4 |
107.384 |
103.4 |
103.6 |
103.6 |
-3.4 (-3.18%)
|
1,762,502 |
| 23 Sep 2022 |
GBX |
109 |
109 |
106.6 |
107 |
107 |
-1.2 (-1.11%)
|
1,479,200 |
| 22 Sep 2022 |
GBX |
109.8 |
110 |
108.2 |
108.2 |
108.2 |
-1.6 (-1.46%)
|
1,841,456 |
| 21 Sep 2022 |
GBX |
110.6 |
111 |
109.6 |
109.8 |
109.8 |
-1.4 (-1.26%)
|
1,609,743 |
| 20 Sep 2022 |
GBX |
112.2 |
112.8 |
111 |
111.2 |
111.2 |
-0.6 (-0.54%)
|
3,769,499 |
| 16 Sep 2022 |
GBX |
112.2 |
113 |
111.8 |
111.8 |
111.8 |
-0.6 (-0.53%)
|
1,609,014 |
| 15 Sep 2022 |
GBX |
113.4 |
113.6 |
112.4 |
112.4 |
112.4 |
-1.6 (-1.40%)
|
3,683,871 |
| 14 Sep 2022 |
GBX |
115.8 |
116 |
113.8 |
114 |
114 |
-2.4 (-2.06%)
|
1,777,978 |
| 13 Sep 2022 |
GBX |
116.8 |
116.8 |
116 |
116.4 |
116.4 |
+0.2 (+0.17%)
|
897,074 |
| 12 Sep 2022 |
GBX |
116 |
116.8 |
115.8 |
116.2 |
116.2 |
-0.2 (-0.17%)
|
609,931 |
