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 |
| 29 Jan 2024 |
GBX |
25.25 |
29.1 |
25.039 |
25.95 |
25.95 |
+1.35 (+5.49%)
|
7,650,500 |
| 26 Jan 2024 |
GBX |
24.95 |
24.95 |
24.1 |
24.6 |
24.6 |
+0.1 (+0.41%)
|
2,437,088 |
| 25 Jan 2024 |
GBX |
25.05 |
25.05 |
23.976 |
24.5 |
24.5 |
-0.4 (-1.61%)
|
2,140,977 |
| 24 Jan 2024 |
GBX |
25.75 |
25.75 |
24.861 |
24.9 |
24.9 |
-0.65 (-2.54%)
|
1,934,952 |
| 23 Jan 2024 |
GBX |
26.05 |
26.3 |
25.4 |
25.55 |
25.55 |
-0.5 (-1.92%)
|
1,994,334 |
| 22 Jan 2024 |
GBX |
27.15 |
27.15 |
26.05 |
26.05 |
26.05 |
-0.5 (-1.88%)
|
1,563,236 |
| 19 Jan 2024 |
GBX |
26.65 |
27.55 |
26.3 |
26.55 |
26.55 |
+0.35 (+1.34%)
|
1,575,308 |
| 18 Jan 2024 |
GBX |
26.8 |
27.75 |
26.1 |
26.2 |
26.2 |
-0.8 (-2.96%)
|
1,468,031 |
| 17 Jan 2024 |
GBX |
27.2 |
27.6 |
26.853 |
27 |
27 |
-0.4 (-1.46%)
|
1,649,007 |
| 16 Jan 2024 |
GBX |
27.7 |
28.05 |
27.4 |
27.4 |
27.4 |
-0.4 (-1.44%)
|
2,126,470 |
| 15 Jan 2024 |
GBX |
27.69 |
28.7 |
27.6 |
27.8 |
27.8 |
-0.5 (-1.77%)
|
3,850,253 |
| 12 Jan 2024 |
GBX |
29.65 |
29.65 |
28.3 |
28.3 |
28.3 |
-1 (-3.41%)
|
2,193,498 |
| 11 Jan 2024 |
GBX |
30.2 |
30.5 |
29.3 |
29.3 |
29.3 |
-0.8 (-2.66%)
|
1,983,794 |
| 10 Jan 2024 |
GBX |
30.35 |
30.55 |
29.9075 |
30.1 |
30.1 |
-0.1 (-0.33%)
|
1,248,119 |
| 9 Jan 2024 |
GBX |
32.15 |
32.15 |
29.2 |
30.2 |
30.2 |
-1.45 (-4.58%)
|
3,023,736 |
| 8 Jan 2024 |
GBX |
32.35 |
32.8 |
31.65 |
31.65 |
31.65 |
-0.65 (-2.01%)
|
1,651,867 |
| 5 Jan 2024 |
GBX |
32.4 |
33.309 |
32.3 |
32.3 |
32.3 |
-0.4 (-1.22%)
|
1,793,795 |
| 4 Jan 2024 |
GBX |
31.55 |
32.85 |
31.55 |
32.7 |
32.7 |
+1.2 (+3.81%)
|
2,259,962 |
| 3 Jan 2024 |
GBX |
32.35 |
32.9 |
31.45 |
31.5 |
31.5 |
-0.25 (-0.79%)
|
2,246,331 |
| 2 Jan 2024 |
GBX |
29.8 |
32.234 |
29.8 |
31.75 |
31.75 |
+2 (+6.72%)
|
2,908,115 |
| 29 Dec 2023 |
GBX |
29.45 |
30.2 |
29.45 |
29.75 |
29.75 |
-0.1 (-0.34%)
|
910,059 |
| 28 Dec 2023 |
GBX |
28.8 |
30.2 |
28.7 |
29.85 |
29.85 |
+0.95 (+3.29%)
|
1,881,609 |
| 27 Dec 2023 |
GBX |
29.6 |
30.2 |
28.6 |
28.9 |
28.9 |
-0.75 (-2.53%)
|
4,030,142 |
| 22 Dec 2023 |
GBX |
30 |
30.4 |
29.6 |
29.65 |
29.65 |
-0.55 (-1.82%)
|
1,819,449 |
| 21 Dec 2023 |
GBX |
29.5 |
30.477 |
29.1 |
30.2 |
30.2 |
+1.1 (+3.78%)
|
4,559,468 |
| 20 Dec 2023 |
GBX |
30.05 |
30.25 |
29 |
29.1 |
29.1 |
-0.35 (-1.19%)
|
3,314,899 |
| 19 Dec 2023 |
GBX |
30 |
30.95 |
29.4 |
29.45 |
29.45 |
-0.95 (-3.13%)
|
4,489,357 |
| 18 Dec 2023 |
GBX |
30 |
31.4 |
29.88 |
30.4 |
30.4 |
+0.9 (+3.05%)
|
7,365,292 |
| 15 Dec 2023 |
GBX |
29.45 |
29.6 |
27.885 |
29.5 |
29.5 |
+0.4 (+1.37%)
|
19,819,863 |
| 14 Dec 2023 |
GBX |
29.9 |
30.9 |
28 |
29.1 |
29.1 |
-0.35 (-1.19%)
|
11,138,838 |
