Digital 9 Infrastructure PLC
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 1 Nov 2023 |
GBX |
45.95 |
48.5 |
45.255 |
46.45 |
46.45 |
-0.2 (-0.43%)
|
2,549,301 |
| 31 Oct 2023 |
GBX |
44.45 |
46.65 |
44.45 |
46.65 |
46.65 |
+1.85 (+4.13%)
|
5,323,932 |
| 30 Oct 2023 |
GBX |
40.4 |
44.8 |
40.25 |
44.8 |
44.8 |
+4.6 (+11.44%)
|
4,623,738 |
| 27 Oct 2023 |
GBX |
40 |
41.328 |
37.65 |
40.2 |
40.2 |
+3.7 (+10.14%)
|
4,198,211 |
| 26 Oct 2023 |
GBX |
38.1 |
38.9 |
36.5 |
36.5 |
36.5 |
-1.55 (-4.07%)
|
870,083 |
| 25 Oct 2023 |
GBX |
38.7 |
39.45 |
38 |
38.05 |
38.05 |
-0.7 (-1.81%)
|
1,006,566 |
| 24 Oct 2023 |
GBX |
40 |
40.55 |
38.75 |
38.75 |
38.75 |
-1.2 (-3.00%)
|
1,425,845 |
| 23 Oct 2023 |
GBX |
40.2 |
40.7 |
39.95 |
39.95 |
39.95 |
-0.25 (-0.62%)
|
700,935 |
| 20 Oct 2023 |
GBX |
40.6 |
41.8 |
40.2 |
40.2 |
40.2 |
-0.6 (-1.47%)
|
1,735,788 |
| 19 Oct 2023 |
GBX |
41.05 |
41.4 |
40.55 |
40.8 |
40.8 |
-0.25 (-0.61%)
|
1,063,058 |
