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 |
| 13 Dec 2023 |
GBX |
30 |
30.5 |
28.6 |
29.45 |
29.45 |
-0.15 (-0.51%)
|
4,105,032 |
| 12 Dec 2023 |
GBX |
31.75 |
32.65 |
29.6 |
29.6 |
29.6 |
-2.6 (-8.07%)
|
4,393,815 |
| 11 Dec 2023 |
GBX |
32.5 |
32.7 |
31.8 |
32.2 |
32.2 |
0.0 (0.0%)
|
1,676,904 |
| 8 Dec 2023 |
GBX |
32.8 |
32.8 |
32.2 |
32.2 |
32.2 |
-0.3 (-0.92%)
|
1,227,128 |
| 7 Dec 2023 |
GBX |
32.7 |
32.75 |
31.55 |
32.5 |
32.5 |
-0.35 (-1.07%)
|
1,252,121 |
| 6 Dec 2023 |
GBX |
31.65 |
32.9 |
31.412 |
32.85 |
32.85 |
+1.55 (+4.95%)
|
3,703,980 |
| 5 Dec 2023 |
GBX |
32.6 |
32.6 |
31.115 |
31.3 |
31.3 |
-0.45 (-1.42%)
|
1,583,551 |
| 4 Dec 2023 |
GBX |
30.35 |
34.15 |
30 |
31.75 |
31.75 |
+1.1 (+3.59%)
|
5,538,799 |
| 1 Dec 2023 |
GBX |
32.4 |
32.4 |
29.65 |
30.65 |
30.65 |
-1.15 (-3.62%)
|
6,283,886 |
| 30 Nov 2023 |
GBX |
34 |
34 |
31.15 |
31.8 |
31.8 |
-2.2 (-6.47%)
|
9,098,426 |
| 29 Nov 2023 |
GBX |
39.85 |
39.85 |
32.989 |
34 |
34 |
-5.3 (-13.49%)
|
21,163,411 |
| 28 Nov 2023 |
GBX |
44 |
44.05 |
37.232 |
39.3 |
39.3 |
-3.7 (-8.60%)
|
18,300,214 |
| 27 Nov 2023 |
GBX |
42.9 |
43.55 |
42.308 |
43 |
43 |
+0.75 (+1.78%)
|
1,179,227 |
| 24 Nov 2023 |
GBX |
42.45 |
42.9 |
41.978 |
42.25 |
42.25 |
+0.25 (+0.60%)
|
982,607 |
| 23 Nov 2023 |
GBX |
43 |
43 |
41.5 |
42 |
42 |
-0.6 (-1.41%)
|
2,387,430 |
| 22 Nov 2023 |
GBX |
42.5 |
43.95 |
41.65 |
42.6 |
42.6 |
+0.6 (+1.43%)
|
2,659,066 |
| 21 Nov 2023 |
GBX |
43.75 |
45.6 |
41.55 |
42 |
42 |
-1.55 (-3.56%)
|
5,041,796 |
| 20 Nov 2023 |
GBX |
46.8 |
47.2 |
43.55 |
43.55 |
43.55 |
-3.1 (-6.65%)
|
2,428,202 |
| 17 Nov 2023 |
GBX |
50.6 |
50.6 |
46.2 |
46.65 |
46.65 |
-3.95 (-7.81%)
|
3,153,253 |
| 16 Nov 2023 |
GBX |
50 |
50.8 |
49.428 |
50.6 |
50.6 |
+0.3 (+0.60%)
|
3,010,672 |
| 15 Nov 2023 |
GBX |
49.3 |
50.6 |
48.05 |
50.3 |
50.3 |
+1.5 (+3.07%)
|
2,373,243 |
| 14 Nov 2023 |
GBX |
51 |
51.1 |
47.8 |
48.8 |
48.8 |
-1.7 (-3.37%)
|
3,166,276 |
| 13 Nov 2023 |
GBX |
50.8 |
51.9 |
50.1 |
50.5 |
50.5 |
-0.3 (-0.59%)
|
1,499,082 |
| 10 Nov 2023 |
GBX |
50.7 |
54 |
49.9 |
50.8 |
50.8 |
-0.4 (-0.78%)
|
4,733,002 |
| 9 Nov 2023 |
GBX |
50 |
52 |
49.9 |
51.2 |
51.2 |
+1.3 (+2.61%)
|
2,012,865 |
| 8 Nov 2023 |
GBX |
47.6 |
50.4 |
47.6 |
49.9 |
49.9 |
+1.4 (+2.89%)
|
2,014,422 |
| 7 Nov 2023 |
GBX |
50 |
51.4 |
47.591 |
48.5 |
48.5 |
-1.5 (-3%)
|
3,796,523 |
| 6 Nov 2023 |
GBX |
46.25 |
51.29 |
45.85 |
50 |
50 |
+3.8 (+8.23%)
|
6,928,370 |
| 3 Nov 2023 |
GBX |
46.2 |
46.4 |
45.6 |
46.2 |
46.2 |
+0.1 (+0.22%)
|
2,716,756 |
| 2 Nov 2023 |
GBX |
46.45 |
47.588 |
45.212 |
46.1 |
46.1 |
-0.35 (-0.75%)
|
3,606,149 |
