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 |
| 22 May 2024 |
GBX |
23.7 |
23.7 |
23.1 |
23.1 |
23.1 |
-0.65 (-2.74%)
|
1,464,961 |
| 21 May 2024 |
GBX |
23.25 |
24 |
23.25 |
23.75 |
23.75 |
-0.45 (-1.86%)
|
577,430 |
| 20 May 2024 |
GBX |
24.3 |
24.45 |
24.1 |
24.2 |
24.2 |
-0.2 (-0.82%)
|
736,457 |
| 17 May 2024 |
GBX |
24 |
24.499 |
23.399 |
24.4 |
24.4 |
+0.1 (+0.41%)
|
1,291,748 |
| 16 May 2024 |
GBX |
23.75 |
24.4 |
23.266 |
24.3 |
24.3 |
+0.7 (+2.97%)
|
2,045,965 |
| 15 May 2024 |
GBX |
22.7 |
23.699 |
22.5 |
23.6 |
23.6 |
+0.9 (+3.96%)
|
3,797,247 |
| 14 May 2024 |
GBX |
22.25 |
22.7 |
22.25 |
22.7 |
22.7 |
+0.35 (+1.57%)
|
1,227,750 |
| 13 May 2024 |
GBX |
22.55 |
22.65 |
22.09 |
22.35 |
22.35 |
-0.05 (-0.22%)
|
1,887,564 |
| 10 May 2024 |
GBX |
22 |
22.485 |
22 |
22.4 |
22.4 |
+0.2 (+0.90%)
|
1,329,019 |
| 9 May 2024 |
GBX |
22.2 |
22.3 |
21.65 |
22.2 |
22.2 |
+0.3 (+1.37%)
|
8,852,327 |
| 8 May 2024 |
GBX |
22 |
22.147 |
21.62 |
21.9 |
21.9 |
-0.15 (-0.68%)
|
1,118,301 |
| 7 May 2024 |
GBX |
21.95 |
22.15 |
21.584 |
22.05 |
22.05 |
+0.1 (+0.46%)
|
1,470,925 |
| 3 May 2024 |
GBX |
21 |
21.95 |
21 |
21.95 |
21.95 |
+0.45 (+2.09%)
|
696,265 |
| 2 May 2024 |
GBX |
21.4 |
21.502 |
21.15 |
21.5 |
21.5 |
+0.3 (+1.42%)
|
1,183,471 |
| 1 May 2024 |
GBX |
21.6 |
21.663 |
20.895 |
21.2 |
21.2 |
-0.5 (-2.30%)
|
1,768,560 |
| 30 Apr 2024 |
GBX |
22.5 |
22.5 |
20.9 |
21.7 |
21.7 |
-0.3 (-1.36%)
|
2,766,010 |
| 29 Apr 2024 |
GBX |
21.4 |
22.449 |
21.376 |
22 |
22 |
+0.8 (+3.77%)
|
3,162,721 |
| 26 Apr 2024 |
GBX |
20.7 |
21.45 |
20.7 |
21.2 |
21.2 |
-0.1 (-0.47%)
|
1,217,194 |
| 25 Apr 2024 |
GBX |
21.3 |
21.4 |
21.05 |
21.3 |
21.3 |
0.0 (0.0%)
|
1,345,800 |
| 24 Apr 2024 |
GBX |
21.05 |
21.3 |
20.75 |
21.3 |
21.3 |
+0.05 (+0.24%)
|
13,803,905 |
| 23 Apr 2024 |
GBX |
20.8 |
21.25 |
20.8 |
21.25 |
21.25 |
+0.3 (+1.43%)
|
2,492,637 |
| 22 Apr 2024 |
GBX |
21.5 |
21.535 |
20.8 |
20.95 |
20.95 |
+0.25 (+1.21%)
|
1,591,083 |
| 19 Apr 2024 |
GBX |
20.8 |
21.75 |
20.6 |
20.7 |
20.7 |
-0.55 (-2.59%)
|
2,397,371 |
| 18 Apr 2024 |
GBX |
20.45 |
21.25 |
20 |
21.25 |
21.25 |
+0.85 (+4.17%)
|
3,444,901 |
| 17 Apr 2024 |
GBX |
20.4 |
20.5 |
20.1 |
20.4 |
20.4 |
+0.2 (+0.99%)
|
2,612,274 |
| 16 Apr 2024 |
GBX |
21.3 |
22.25 |
19.7 |
20.2 |
20.2 |
-1.15 (-5.39%)
|
5,060,561 |
| 15 Apr 2024 |
GBX |
21.8 |
22.126 |
21.1 |
21.35 |
21.35 |
-0.5 (-2.29%)
|
1,484,565 |
| 12 Apr 2024 |
GBX |
21.9 |
22.25 |
21.602 |
21.85 |
21.85 |
+0.2 (+0.92%)
|
1,989,921 |
| 11 Apr 2024 |
GBX |
22.5 |
22.8 |
21.65 |
21.65 |
21.65 |
-0.9 (-3.99%)
|
1,790,838 |
| 10 Apr 2024 |
GBX |
22.5 |
22.767 |
22.15 |
22.55 |
22.55 |
+0.25 (+1.12%)
|
1,700,509 |
