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 |
5 Dec 2023 |
GBX |
32.6 |
32.6 |
31.1153 |
31.3 |
31.3 |
-0.45 (-1.42%)
|
1,583,552 |
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%)
|
21,163,410 |
28 Nov 2023 |
GBX |
44 |
44.05 |
37.2324 |
39.3 |
39.3 |
-3.7 (-8.60%)
|
18,300,211 |
27 Nov 2023 |
GBX |
42.9 |
43.55 |
42.3083 |
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 |
49.4275 |
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 |
47.5914 |
48.5 |
48.5 |
-1.5 (-3%)
|
3,796,523 |
6 Nov 2023 |
GBX |
46.25 |
51.2901 |
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 |
47.5877 |
45.2115 |
46.1 |
46.1 |
-0.35 (-0.75%)
|
3,606,149 |
1 Nov 2023 |
GBX |
45.95 |
48.5 |
45.2551 |
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 |
41.3279 |
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 |