Dark

DGI9
DIGITAL 9 INFRASTRUCTURE PLC
stock LSE

Inactive

Jul 1, 2024

22.20GBX-0.671%(-0.15)600,387

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	22.1000	22.4000	22.1000	22.2000	-0.671%	600,387	0.000%
2024-06-28	22.0000	22.4000	22.0000	22.3500	+2.523%	501,000	-0.671%
2024-06-27	22.4000	22.4000	21.8000	21.8000	-2.242%	1,565,762	+1.835%
2024-06-26	22.2500	22.3000	22.1000	22.3000	+0.450%	1,607,992	-0.448%
2024-06-25	22.2000	22.2000	22.1000	22.2000	-1.114%	989,814	0.000%
2024-06-24	23.1000	23.1000	22.2000	22.4500	-1.101%	801,411	-1.114%
2024-06-21	23.1000	23.1000	22.7000	22.7000	+2.715%	401,767	-2.203%
2024-06-20	22.0000	22.4000	22.0000	22.1000	-0.226%	1,348,702	+0.452%
2024-06-19	22.0500	22.1500	21.9500	22.1500	0.000%	3,350,291	+0.226%
2024-06-18	22.3000	22.3500	22.0500	22.1500	-0.449%	586,041	+0.226%
2024-06-17	22.5000	22.5000	22.1000	22.2500	-0.224%	517,238	-0.225%
2024-06-14	22.3000	22.5000	22.1000	22.3000	0.000%	349,838	-0.448%
2024-06-13	22.5500	22.5500	22.0500	22.3000	-4.086%	2,163,185	-0.448%
2024-06-12	22.2000	23.2500	22.1000	23.2500	+4.730%	1,505,600	-4.516%
2024-06-11	22.6000	22.6000	22.1000	22.2000	-1.770%	2,162,418	0.000%
2024-06-10	22.4500	22.9500	22.4500	22.6000	+0.893%	725,482	-1.770%
2024-06-07	22.5000	22.8500	22.4000	22.4000	-0.223%	757,348	-0.893%
2024-06-06	23.2500	23.2500	22.4000	22.4500	-0.664%	666,402	-1.114%
2024-06-05	22.5000	22.7000	22.4000	22.6000	0.000%	3,206,384	-1.770%
2024-06-04	22.3500	22.7000	22.3000	22.6000	-0.441%	1,861,406	-1.770%
2024-06-03	22.1500	22.7000	22.1500	22.7000	+0.889%	1,875,371	-2.203%
2024-05-31	22.4000	22.7500	22.2000	22.5000	+1.810%	1,908,296	-1.333%
2024-05-30	23.2500	23.2500	22.1000	22.1000	-0.450%	889,663	+0.452%
2024-05-29	22.4500	22.4500	22.1000	22.2000	-0.893%	1,090,484	0.000%
2024-05-28	22.3000	22.6500	22.1000	22.4000	+0.901%	1,136,813	-0.893%
2024-05-24	22.5000	22.5000	22.1000	22.2000	0.000%	2,988,804	0.000%
2024-05-23	23.2000	23.2000	22.1500	22.2000	-3.896%	2,060,773	0.000%
2024-05-22	23.7000	23.7000	23.1000	23.1000	-2.737%	1,464,961	-3.896%
2024-05-21	23.2500	23.8000	23.2500	23.7500	-1.860%	577,430	-6.526%
2024-05-20	24.3000	24.3000	24.1500	24.2000	-0.820%	736,457	-8.264%
2024-05-17	24.0000	24.4000	24.0000	24.4000	+0.412%	1,291,748	-9.016%
2024-05-16	23.7500	24.4000	23.6000	24.3000	+2.966%	2,045,965	-8.642%
2024-05-15	22.7000	23.6500	22.5500	23.6000	+3.965%	3,797,247	-5.932%
2024-05-14	22.2500	22.7000	22.2500	22.7000	+1.566%	1,227,750	-2.203%
2024-05-13	22.5500	22.5500	22.1500	22.3500	-0.223%	1,887,564	-0.671%
2024-05-10	22.0000	22.4000	22.0000	22.4000	+0.901%	1,329,019	-0.893%
2024-05-09	22.2000	22.2500	21.8000	22.2000	+1.370%	8,852,327	0.000%
2024-05-08	22.0000	22.0000	21.8000	21.9000	-0.680%	1,118,301	+1.370%
2024-05-07	21.9500	22.1000	21.8000	22.0500	+2.558%	1,470,925	+0.680%
2024-05-02	21.4000	21.5000	21.1500	21.5000	+1.415%	1,183,471	+3.256%
2024-05-01	21.6000	21.6000	20.8500	21.2000	+9,602.517%	1,768,560	+4.717%
2024-03-22	0.2130	0.2190	0.2120	0.2185	+1.628%	3,681,504	+10,060.183%
2024-03-21	0.2190	0.2200	0.2145	0.2150	-0.232%	1,794,701	+10,225.581%
2024-03-20	0.2140	0.2155	0.2075	0.2155	+0.233%	1,514,854	+10,201.624%
2024-03-19	0.2300	0.2300	0.2140	0.2150	-5.495%	3,977,506	+10,225.581%
2024-03-18	0.2360	0.2360	0.2260	0.2275	+0.442%	1,912,193	+9,658.242%
2024-03-15	0.2450	0.2570	0.2260	0.2265	-3.617%	4,371,078	+9,701.325%
2024-03-14	0.2250	0.2450	0.2250	0.2350	+6.818%	2,967,267	+9,346.809%
2024-03-13	0.2125	0.2250	0.2110	0.2200	+4.762%	2,079,332	+9,990.909%
2024-03-12	0.2065	0.2135	0.2040	0.2100	+2.190%	4,424,063	+10,471.429%
2024-03-11	0.2200	0.2200	0.2055	0.2055	-6.164%	2,103,669	+10,702.920%
2024-03-08	0.2250	0.2300	0.2190	0.2190	-3.524%	3,512,976	+10,036.986%
2024-03-07	0.2360	0.2400	0.2240	0.2270	-4.622%	2,858,823	+9,679.736%
2024-03-06	0.2250	0.2500	0.2250	0.2380	+25.660%	8,628,057	+9,227.731%
2024-03-05	0.1938	0.1948	0.1880	0.1894	-0.316%	2,722,173	+11,621.225%
2024-03-04	0.1900	0.1970	0.1870	0.1900	+0.849%	5,225,233	+11,584.211%
2024-03-01	0.1800	0.1948	0.1770	0.1884	+6.441%	5,354,003	+11,683.439%
2024-02-29	0.1768	0.1810	0.1768	0.1770	+0.454%	2,307,110	+12,442.373%
2024-02-28	0.2070	0.2070	0.1708	0.1762	-10.920%	6,535,553	+12,499.319%
2024-02-27	0.2065	0.2065	0.1978	0.1978	-1.347%	1,919,853	+11,123.458%
2024-02-26	0.2000	0.2060	0.1990	0.2005	+0.250%	2,468,941	+10,972.319%
2024-02-23	0.2045	0.2045	0.1982	0.2000	+0.402%	3,498,745	+11,000.000%
2024-02-22	0.1950	0.2080	0.1944	0.1992	+2.786%	2,737,597	+11,044.578%
2024-02-21	0.1950	0.1950	0.1868	0.1938	+5.441%	5,139,912	+11,355.108%
2024-02-20	0.1870	0.1890	0.1830	0.1838	-1.183%	2,485,686	+11,978.346%
2024-02-19	0.1900	0.1900	0.1860	0.1860	-0.958%	547,189	+11,835.484%
2024-02-16	0.1890	0.1938	0.1854	0.1878	+0.643%	2,100,967	+11,721.086%
2024-02-15	0.1820	0.1888	0.1776	0.1866	+4.596%	9,429,959	+11,797.106%
2024-02-14	0.1830	0.1830	0.1720	0.1784	+1.479%	2,084,775	+12,343.946%
2024-02-13	0.1790	0.1840	0.1730	0.1758	-2.225%	7,871,602	+12,527.986%
2024-02-12	0.1800	0.1940	0.1720	0.1798	+2.392%	8,853,013	+12,247.052%
2024-02-09	0.1754	0.1820	0.1450	0.1756	-0.791%	15,235,533	+12,542.369%
2024-02-08	0.2125	0.2200	0.1734	0.1770	-23.707%	20,466,869	+12,442.373%
2024-02-07	0.2380	0.2450	0.2320	0.2320	-2.316%	9,528,044	+9,468.966%
2024-02-06	0.2400	0.2415	0.2280	0.2375	+1.064%	3,050,592	+9,247.368%
2024-02-05	0.2500	0.2500	0.2325	0.2350	-5.622%	5,297,933	+9,346.809%
2024-02-02	0.2495	0.2500	0.2430	0.2490	+0.810%	1,994,834	+8,815.663%
2024-02-01	0.2500	0.2550	0.2360	0.2470	-0.803%	3,223,268	+8,887.854%
2024-01-31	0.2495	0.2520	0.2415	0.2490	-0.400%	4,200,398	+8,815.663%
2024-01-30	0.2630	0.2685	0.2375	0.2500	-3.661%	6,858,421	+8,780.000%
2024-01-29	0.2525	0.2900	0.2525	0.2595	+5.488%	7,650,500	+8,454.913%
2024-01-26	0.2495	0.2495	0.2410	0.2460	+0.408%	2,437,088	+8,924.390%
2024-01-25	0.2505	0.2505	0.2400	0.2450	-1.606%	2,140,977	+8,961.224%
2024-01-24	0.2575	0.2575	0.2490	0.2490	-2.544%	1,934,952	+8,815.663%
2024-01-23	0.2605	0.2620	0.2540	0.2555	-1.919%	1,994,334	+8,588.845%
2024-01-22	0.2715	0.2715	0.2605	0.2605	-1.883%	1,563,236	+8,422.073%
2024-01-19	0.2665	0.2730	0.2630	0.2655	+1.336%	1,575,308	+8,261.582%
2024-01-18	0.2680	0.2745	0.2610	0.2620	-2.963%	1,468,031	+8,373.282%
2024-01-17	0.2720	0.2750	0.2700	0.2700	-1.460%	1,649,007	+8,122.222%
2024-01-16	0.2770	0.2805	0.2740	0.2740	-1.439%	2,126,470	+8,002.190%
2024-01-15	0.2825	0.2870	0.2760	0.2780	-1.767%	3,850,253	+7,885.612%
2024-01-12	0.2965	0.2965	0.2830	0.2830	-3.413%	2,193,498	+7,744.523%
2024-01-11	0.3020	0.3045	0.2930	0.2930	-2.658%	1,983,794	+7,476.792%
2024-01-10	0.3035	0.3045	0.3000	0.3010	-0.331%	1,248,119	+7,275.415%
2024-01-09	0.3215	0.3215	0.2920	0.3020	-4.581%	3,023,736	+7,250.993%
2024-01-08	0.3235	0.3275	0.3165	0.3165	-2.012%	1,651,867	+6,914.218%
2024-01-05	0.3240	0.3320	0.3230	0.3230	-1.223%	1,793,795	+6,773.065%
2024-01-04	0.3155	0.3285	0.3155	0.3270	+3.810%	2,259,962	+6,688.991%
2024-01-03	0.3235	0.3290	0.3145	0.3150	-0.787%	2,187,031	+6,947.619%
2024-01-02	0.2980	0.3215	0.2980	0.3175	+6.723%	1,993,078	+6,892.126%
2023-12-29	0.2945	0.3020	0.2945	0.2975	-0.335%	910,059	+7,362.185%
2023-12-28	0.2880	0.2985	0.2870	0.2985	+3.287%	2,287,469	+7,337.186%
2023-12-27	0.2960	0.3010	0.2860	0.2890	-2.530%	4,030,142	+7,581.661%
2023-12-22	0.3000	0.3020	0.2960	0.2965	-1.821%	1,870,631	+7,387.352%
2023-12-21	0.2950	0.3045	0.2910	0.3020	+3.780%	4,559,468	+7,250.993%
2023-12-20	0.3005	0.3025	0.2900	0.2910	-1.188%	3,314,899	+7,528.866%
2023-12-19	0.3000	0.3095	0.2940	0.2945	-3.125%	4,489,357	+7,438.200%
2023-12-18	0.3000	0.3140	0.2995	0.3040	+3.051%	7,365,292	+7,202.632%
2023-12-15	0.2945	0.2960	0.2790	0.2950	+1.375%	19,819,863	+7,425.424%
2023-12-14	0.2990	0.3090	0.2870	0.2910	-1.188%	11,138,838	+7,528.866%
2023-12-13	0.3000	0.3050	0.2860	0.2945	-0.507%	4,105,032	+7,438.200%
2023-12-12	0.3175	0.3265	0.2960	0.2960	-8.075%	4,393,815	+7,400.000%
2023-12-11	0.3250	0.3270	0.3185	0.3220	0.000%	1,676,904	+6,794.410%
2023-12-08	0.3280	0.3280	0.3220	0.3220	-0.923%	1,227,128	+6,794.410%
2023-12-07	0.3270	0.3275	0.3170	0.3250	-1.065%	1,252,121	+6,730.769%
2023-12-06	0.3165	0.3290	0.3150	0.3285	+4.952%	3,703,980	+6,657.991%
2023-12-05	0.3260	0.3260	0.3115	0.3130	-1.417%	1,583,551	+6,992.652%
2023-12-04	0.3035	0.3415	0.3000	0.3175	+3.589%	5,538,799	+6,892.126%
2023-12-01	0.3240	0.3240	0.2965	0.3065	-3.616%	6,283,886	+7,143.067%
2023-11-30	0.3400	0.3400	0.3115	0.3180	-6.471%	9,098,426	+6,881.132%
2023-11-29	0.3985	0.3985	0.3300	0.3400	-13.486%	21,163,411	+6,429.412%
2023-11-28	0.4400	0.4405	0.3730	0.3930	-8.605%	18,300,214	+5,548.855%
2023-11-27	0.4290	0.4355	0.4270	0.4300	+1.775%	1,179,227	+5,062.791%
2023-11-24	0.4245	0.4290	0.4225	0.4225	+0.595%	982,607	+5,154.438%
2023-11-23	0.4300	0.4300	0.4150	0.4200	-1.408%	2,387,430	+5,185.714%
2023-11-22	0.4250	0.4395	0.4165	0.4260	+1.429%	2,659,066	+5,111.268%
2023-11-21	0.4375	0.4560	0.4155	0.4200	-3.559%	5,041,796	+5,185.714%
2023-11-20	0.4680	0.4690	0.4355	0.4355	-6.645%	2,428,202	+4,997.589%
2023-11-17	0.5060	0.5060	0.4620	0.4665	-7.806%	3,153,253	+4,658.842%
2023-11-16	0.5000	0.5080	0.4965	0.5060	+0.596%	3,010,672	+4,287.352%
2023-11-15	0.4930	0.5060	0.4805	0.5030	+3.074%	2,373,243	+4,313.519%
2023-11-14	0.5100	0.5110	0.4780	0.4880	-3.366%	3,166,276	+4,449.180%
2023-11-13	0.5080	0.5180	0.5010	0.5050	-0.591%	1,499,082	+4,296.040%
2023-11-10	0.5070	0.5400	0.4990	0.5080	-0.781%	4,733,002	+4,270.079%
2023-11-09	0.5000	0.5200	0.4995	0.5120	+2.605%	2,012,865	+4,235.938%
2023-11-08	0.4760	0.5040	0.4760	0.4990	+2.887%	2,014,422	+4,348.898%
2023-11-07	0.5000	0.5140	0.4770	0.4850	-3.000%	3,796,523	+4,477.320%
2023-11-06	0.4625	0.5100	0.4585	0.5000	+8.225%	6,928,370	+4,340.000%
2023-11-03	0.4620	0.4640	0.4580	0.4620	+0.217%	2,716,756	+4,705.195%
2023-11-02	0.4645	0.4710	0.4525	0.4610	-0.753%	3,606,149	+4,715.618%
2023-11-01	0.4595	0.4850	0.4540	0.4645	-0.429%	2,549,301	+4,679.333%
2023-10-31	0.4445	0.4665	0.4445	0.4665	+4.129%	5,323,932	+4,658.842%
2023-10-30	0.4040	0.4480	0.4025	0.4480	+11.443%	4,623,738	+4,855.357%
2023-10-27	0.4000	0.4095	0.3765	0.4020	+10.137%	4,198,211	+5,422.388%
2023-10-26	0.3810	0.3815	0.3650	0.3650	-4.074%	870,083	+5,982.192%
2023-10-25	0.3870	0.3900	0.3800	0.3805	-1.806%	1,006,566	+5,734.428%
2023-10-24	0.4000	0.4005	0.3875	0.3875	-3.004%	1,425,845	+5,629.032%
2023-10-23	0.4020	0.4070	0.3995	0.3995	-0.622%	700,935	+5,456.946%
2023-10-20	0.4060	0.4145	0.4020	0.4020	-1.471%	1,735,788	+5,422.388%
2023-10-19	0.4105	0.4140	0.4055	0.4080	-0.609%	1,063,058	+5,341.176%
2023-10-18	0.3960	0.4165	0.3960	0.4105	+2.114%	4,490,254	+5,308.039%
2023-10-17	0.3510	0.4020	0.3510	0.4020	+17.716%	3,378,997	+5,422.388%
2023-10-16	0.3635	0.3640	0.3390	0.3415	-5.793%	2,100,602	+6,400.732%
2023-10-13	0.3870	0.3870	0.3625	0.3625	-5.966%	2,755,088	+6,024.138%
2023-10-12	0.3830	0.3895	0.3825	0.3855	+0.784%	870,108	+5,658.755%
2023-10-11	0.3860	0.4005	0.3825	0.3825	-1.418%	1,612,175	+5,703.922%
2023-10-10	0.3950	0.3950	0.3860	0.3880	-0.513%	1,676,207	+5,621.649%
2023-10-09	0.4020	0.4020	0.3900	0.3900	-1.391%	2,888,682	+5,592.308%
2023-10-06	0.3985	0.3990	0.3945	0.3955	0.000%	1,552,380	+5,513.148%
2023-10-05	0.4010	0.4010	0.3955	0.3955	-0.503%	2,272,830	+5,513.148%
2023-10-04	0.4000	0.4010	0.3955	0.3975	+0.252%	2,627,580	+5,484.906%
2023-10-03	0.4010	0.4010	0.3965	0.3965	-0.751%	3,581,316	+5,498.991%
2023-10-02	0.3900	0.4150	0.3900	0.3995	+3.230%	4,603,239	+5,456.946%
2023-09-29	0.3460	0.3980	0.3420	0.3870	+15.522%	11,911,026	+5,636.434%
2023-09-28	0.5340	0.5340	0.3280	0.3350	-39.531%	39,087,708	+6,526.866%
2023-09-27	0.5520	0.5640	0.5470	0.5540	+1.465%	2,106,634	+3,907.220%
2023-09-26	0.5640	0.5640	0.5460	0.5460	-2.151%	948,483	+3,965.934%
2023-09-25	0.5690	0.5700	0.5500	0.5580	+0.904%	1,297,976	+3,878.495%
2023-09-22	0.5710	0.5760	0.5530	0.5530	-2.982%	1,839,868	+3,914.467%
2023-09-21	0.5810	0.5900	0.5660	0.5700	-1.724%	1,207,721	+3,794.737%
2023-09-20	0.5970	0.5970	0.5800	0.5800	0.000%	799,486	+3,727.586%
2023-09-19	0.6000	0.6040	0.5800	0.5800	-2.521%	1,388,305	+3,727.586%
2023-09-18	0.6010	0.6040	0.5900	0.5950	-0.168%	1,036,397	+3,631.092%
2023-09-15	0.6270	0.6410	0.5920	0.5960	-6.289%	5,159,532	+3,624.832%
2023-09-14	0.6100	0.6360	0.6100	0.6360	+5.473%	3,530,666	+3,390.566%
2023-09-13	0.6010	0.6100	0.5950	0.6030	+0.500%	1,273,700	+3,581.592%
2023-09-12	0.5940	0.6010	0.5920	0.6000	+1.010%	1,742,104	+3,600.000%
2023-09-11	0.5850	0.5950	0.5850	0.5940	+0.508%	1,519,959	+3,637.374%
2023-09-08	0.5600	0.5910	0.5600	0.5910	+6.486%	1,585,307	+3,656.345%
2023-09-07	0.5770	0.5800	0.5550	0.5550	-3.979%	1,454,498	+3,900.000%
2023-09-06	0.6050	0.6050	0.5780	0.5780	-4.934%	1,582,915	+3,740.830%
2023-09-05	0.6120	0.6150	0.6030	0.6080	+0.496%	2,221,294	+3,551.316%
2023-09-04	0.5950	0.6100	0.5950	0.6050	+2.542%	1,899,594	+3,569.421%
2023-09-01	0.5920	0.5920	0.5830	0.5900	-0.338%	469,076	+3,662.712%
2023-08-31	0.5770	0.5920	0.5770	0.5920	+3.860%	3,012,918	+3,650.000%
2023-08-30	0.5700	0.5750	0.5630	0.5700	-1.042%	1,558,185	+3,794.737%
2023-08-29	0.5430	0.5770	0.5430	0.5760	+6.273%	1,910,783	+3,754.167%
2023-08-25	0.5350	0.5430	0.5350	0.5420	+1.880%	1,878,428	+3,995.941%
2023-08-24	0.5200	0.5320	0.5200	0.5320	+2.901%	2,382,812	+4,072.932%
2023-08-23	0.5150	0.5190	0.5150	0.5170	+0.780%	1,320,228	+4,194.004%
2023-08-22	0.5100	0.5160	0.5100	0.5130	+0.195%	1,220,856	+4,227.485%
2023-08-21	0.5150	0.5150	0.5110	0.5120	+0.392%	1,208,433	+4,235.938%
2023-08-18	0.5150	0.5200	0.5100	0.5100	0.000%	4,168,960	+4,252.941%
2023-08-17	0.5360	0.5360	0.5100	0.5100	-7.942%	1,252,426	+4,252.941%
2023-08-15	0.5700	0.5700	0.5540	0.5540	-4.974%	698,015	+3,907.220%
2023-08-10	0.5990	0.6000	0.5830	0.5830	-1.186%	753,149	+3,707.890%
2023-08-09	0.6020	0.6020	0.5860	0.5900	0.000%	925,533	+3,662.712%
2023-08-07	0.5980	0.5980	0.5880	0.5900	-1.993%	1,098,125	+3,662.712%
2023-08-04	0.5720	0.6020	0.5720	0.6020	+5.061%	1,108,468	+3,587.708%
2023-08-03	0.5600	0.5730	0.5600	0.5730	+2.504%	1,218,598	+3,774.346%
2023-08-02	0.5670	0.5700	0.5590	0.5590	-2.102%	924,524	+3,871.377%
2023-08-01	0.5530	0.5710	0.5530	0.5710	+2.698%	1,636,456	+3,787.916%
2023-07-28	0.5770	0.5770	0.5560	0.5560	-1.593%	1,308,712	+3,892.806%
2023-07-27	0.5720	0.5760	0.5650	0.5650	-1.739%	1,066,594	+3,829.204%
2023-07-26	0.6140	0.6140	0.5700	0.5750	-4.959%	1,929,006	+3,760.870%
2023-07-25	0.6200	0.6200	0.6050	0.6050	-0.820%	1,548,424	+3,569.421%
2023-07-24	0.6140	0.6140	0.6060	0.6100	0.000%	1,018,274	+3,539.344%
2023-07-21	0.6360	0.6360	0.6090	0.6100	-2.400%	1,393,969	+3,539.344%
2023-07-20	0.6170	0.6340	0.6150	0.6250	+1.626%	2,124,140	+3,452.000%
2023-07-19	0.5700	0.6180	0.5700	0.6150	+10.215%	4,621,547	+3,509.756%
2023-07-18	0.5380	0.5840	0.5370	0.5580	+4.494%	4,864,040	+3,878.495%
2023-07-17	0.5360	0.5410	0.5320	0.5340	-0.373%	2,433,421	+4,057.303%
2023-07-14	0.5150	0.5440	0.5100	0.5360	+4.078%	3,422,027	+4,041.791%
2023-07-13	0.5450	0.5460	0.4910	0.5150	-4.097%	5,797,047	+4,210.680%
2023-07-12	0.5590	0.5620	0.5370	0.5370	-2.007%	4,113,948	+4,034.078%
2023-07-11	0.5640	0.5820	0.5450	0.5480	-2.837%	2,064,321	+3,951.095%
2023-07-10	0.5870	0.5880	0.5640	0.5640	-2.759%	1,557,252	+3,836.170%
2023-07-07	0.5900	0.5950	0.5800	0.5800	-1.361%	2,319,249	+3,727.586%
2023-07-06	0.6150	0.6150	0.5880	0.5880	-3.130%	1,213,093	+3,675.510%
2023-07-05	0.6110	0.6140	0.6070	0.6070	-0.492%	999,923	+3,557.331%
2023-07-04	0.6200	0.6240	0.6100	0.6100	-1.613%	3,389,426	+3,539.344%
2023-07-03	0.6120	0.6240	0.6120	0.6200	+1.307%	972,926	+3,480.645%
2023-06-30	0.5990	0.6170	0.5990	0.6120	+2.341%	1,494,456	+3,527.451%
2023-06-29	0.6100	0.6100	0.5960	0.5980	-1.967%	2,726,568	+3,612.375%
2023-06-28	0.6150	0.6200	0.6090	0.6100	-1.135%	4,720,298	+3,539.344%
2023-06-27	0.6320	0.6350	0.6170	0.6170	-1.280%	1,677,951	+3,498.055%
2023-06-26	0.6800	0.6800	0.6210	0.6250	-8.492%	3,043,664	+3,452.000%
2023-06-23	0.6750	0.6880	0.6750	0.6830	+0.294%	2,423,283	+3,150.366%
2023-06-22	0.6720	0.6840	0.6640	0.6810	+0.442%	1,539,591	+3,159.912%
2023-06-21	0.6960	0.6960	0.6650	0.6780	-3.830%	803,477	+3,174.336%
2023-06-20	0.6890	0.7190	0.6480	0.7050	+3.524%	4,788,847	+3,048.936%
2023-06-19	0.6980	0.7060	0.6790	0.6810	-2.296%	1,214,766	+3,159.912%
2023-06-16	0.6520	0.7200	0.6520	0.6970	+5.606%	3,358,341	+3,085.079%
2023-06-15	0.6530	0.6600	0.6410	0.6600	0.000%	2,839,790	+3,263.636%
2023-06-14	0.6510	0.6630	0.6510	0.6600	+0.610%	4,876,438	+3,263.636%
2023-06-13	0.6580	0.6580	0.6520	0.6560	+0.306%	2,386,367	+3,284.146%
2023-06-12	0.6510	0.6550	0.6500	0.6540	+0.615%	6,387,249	+3,294.495%
2023-06-09	0.6480	0.6530	0.6420	0.6500	+0.309%	1,376,306	+3,315.385%
2023-06-08	0.6380	0.6580	0.6370	0.6480	+1.408%	2,160,732	+3,325.926%
2023-06-07	0.6220	0.6390	0.6220	0.6390	+3.231%	5,058,560	+3,374.178%
2023-06-06	0.6150	0.6240	0.6140	0.6190	+0.650%	2,324,545	+3,486.430%
2023-06-05	0.6260	0.6320	0.6150	0.6150	-1.600%	1,307,698	+3,509.756%
2023-06-02	0.6190	0.6320	0.6190	0.6250	+1.133%	1,035,664	+3,452.000%
2023-06-01	0.6200	0.6240	0.6180	0.6180	-0.323%	2,363,869	+3,492.233%
2023-05-31	0.6240	0.6250	0.6200	0.6200	-1.116%	1,271,577	+3,480.645%
2023-05-30	0.6250	0.6360	0.6250	0.6270	-0.476%	1,364,116	+3,440.670%
2023-05-26	0.6170	0.6330	0.6170	0.6300	+1.286%	2,613,480	+3,423.810%
2023-05-25	0.6110	0.6230	0.6110	0.6220	+1.303%	1,554,127	+3,469.132%
2023-05-24	0.6290	0.6290	0.6110	0.6140	-2.385%	1,812,750	+3,515.635%
2023-05-23	0.6520	0.6560	0.6290	0.6290	-4.407%	1,911,359	+3,429.412%
2023-05-22	0.6690	0.6690	0.6520	0.6580	-0.454%	1,308,508	+3,273.860%
2023-05-19	0.6660	0.6780	0.6610	0.6610	-1.196%	1,265,023	+3,258.548%
2023-05-18	0.6830	0.6830	0.6670	0.6690	-1.473%	901,019	+3,218.386%
2023-05-17	0.6830	0.6830	0.6790	0.6790	-1.020%	796,247	+3,169.514%
2023-05-16	0.6880	0.6880	0.6840	0.6860	-0.580%	830,562	+3,136.152%
2023-05-15	0.6690	0.6950	0.6660	0.6900	+4.230%	2,343,825	+3,117.391%
2023-05-12	0.6690	0.6690	0.6580	0.6620	-0.750%	883,067	+3,253.474%
2023-05-11	0.6640	0.6680	0.6620	0.6670	+1.214%	5,797,715	+3,228.336%
2023-05-10	0.6520	0.6620	0.6500	0.6590	+0.611%	1,088,125	+3,268.741%
2023-05-09	0.6500	0.6600	0.6500	0.6550	+2.826%	2,081,380	+3,289.313%
2023-05-05	0.6350	0.6370	0.6320	0.6370	+0.791%	1,135,930	+3,385.086%
2023-05-04	0.6400	0.6410	0.6300	0.6320	-1.863%	3,191,069	+3,412.658%
2023-05-03	0.6740	0.6740	0.6400	0.6440	-2.424%	2,284,922	+3,347.205%
2023-05-02	0.6600	0.6740	0.6600	0.6600	+0.152%	1,203,991	+3,263.636%
2023-04-28	0.7000	0.7000	0.6500	0.6590	-4.906%	2,435,924	+3,268.741%
2023-04-27	0.7050	0.7080	0.6930	0.6930	-1.282%	1,207,765	+3,103.463%
2023-04-26	0.7520	0.7520	0.6980	0.7020	-5.391%	2,608,666	+3,062.393%
2023-04-25	0.7470	0.7520	0.7400	0.7420	-0.669%	3,179,809	+2,891.914%
2023-04-24	0.7560	0.7560	0.7470	0.7470	-1.060%	5,718,572	+2,871.888%
2023-04-21	0.7550	0.7600	0.7550	0.7550	0.000%	1,411,860	+2,840.397%
2023-04-20	0.7630	0.7650	0.7550	0.7550	0.000%	1,714,604	+2,840.397%
2023-04-19	0.7640	0.7650	0.7550	0.7550	-0.132%	1,201,080	+2,840.397%
2023-04-18	0.7560	0.7570	0.7500	0.7560	+0.132%	3,183,187	+2,836.508%
2023-04-17	0.7600	0.7640	0.7520	0.7550	-0.658%	2,469,750	+2,840.397%
2023-04-14	0.7540	0.7600	0.7540	0.7600	+1.198%	8,409,185	+2,821.053%
2023-04-13	0.7450	0.7510	0.7410	0.7510	+0.805%	3,767,179	+2,856.059%
2023-04-12	0.7160	0.7450	0.7160	0.7450	+3.616%	1,954,360	+2,879.866%
2023-04-11	0.7060	0.7190	0.7060	0.7190	+1.986%	1,207,216	+2,987.622%
2023-04-06	0.6810	0.7050	0.6810	0.7050	+3.982%	2,404,890	+3,048.936%
2023-04-05	0.6540	0.6780	0.6520	0.6780	+3.988%	2,808,007	+3,174.336%
2023-04-04	0.6300	0.6650	0.6280	0.6520	+6.189%	6,041,782	+3,304.908%
2023-04-03	0.6260	0.6260	0.6140	0.6140	+0.491%	2,302,803	+3,515.635%
2023-03-31	0.6350	0.6350	0.6100	0.6110	-4.082%	6,314,260	+3,533.388%
2023-03-30	0.6610	0.6650	0.6360	0.6370	-3.338%	4,131,171	+3,385.086%
2023-03-29	0.6670	0.6700	0.6440	0.6590	-2.370%	4,174,517	+3,268.741%
2023-03-28	0.6860	0.6950	0.6680	0.6750	-1.171%	2,478,843	+3,188.889%
2023-03-27	0.6990	0.7040	0.6830	0.6830	-1.443%	2,223,082	+3,150.366%
2023-03-24	0.7020	0.7050	0.6900	0.6930	-1.282%	2,909,812	+3,103.463%
2023-03-23	0.7070	0.7080	0.7020	0.7020	-0.426%	2,537,594	+3,062.393%
2023-03-22	0.7200	0.7200	0.7050	0.7050	-2.083%	1,808,110	+3,048.936%
2023-03-21	0.7200	0.7290	0.7110	0.7200	+0.982%	2,603,198	+2,983.333%
2023-03-20	0.7470	0.7470	0.7100	0.7130	-4.806%	2,415,422	+3,013.604%
2023-03-17	0.7620	0.7620	0.7460	0.7490	+0.268%	2,765,744	+2,863.952%
2023-03-16	0.7500	0.7590	0.7440	0.7470	-1.711%	2,775,101	+2,871.888%
2023-03-15	0.7710	0.7710	0.7480	0.7600	-0.783%	4,880,587	+2,821.053%
2023-03-14	0.7850	0.7850	0.7610	0.7660	-2.296%	2,201,124	+2,798.172%
2023-03-13	0.8150	0.8190	0.7840	0.7840	-3.329%	1,900,203	+2,731.633%
2023-03-10	0.8000	0.8130	0.8000	0.8110	+0.745%	3,322,204	+2,637.361%
2023-03-09	0.8350	0.8360	0.8010	0.8050	-2.306%	2,615,453	+2,657.764%
2023-03-08	0.8320	0.8330	0.8170	0.8240	-1.080%	2,633,389	+2,594.175%
2023-03-07	0.8400	0.8430	0.8330	0.8330	-1.069%	1,120,613	+2,565.066%
2023-03-06	0.8410	0.8450	0.8380	0.8420	+0.238%	1,194,746	+2,536.580%
2023-03-03	0.8460	0.8500	0.8400	0.8400	-0.826%	993,715	+2,542.857%
2023-03-02	0.8450	0.8570	0.8450	0.8470	0.000%	1,227,445	+2,521.015%
2023-03-01	0.8560	0.8600	0.8380	0.8470	+0.474%	2,617,951	+2,521.015%
2023-02-28	0.8140	0.8700	0.8120	0.8430	+4.332%	3,577,570	+2,533.452%
2023-02-27	0.8100	0.8140	0.8050	0.8080	+1.000%	1,703,215	+2,647.525%
2023-02-24	0.8020	0.8090	0.7960	0.8000	+0.125%	2,373,962	+2,675.000%
2023-02-23	0.8140	0.8160	0.7990	0.7990	+0.125%	2,410,003	+2,678.473%
2023-02-22	0.7930	0.8140	0.7930	0.7980	+1.013%	3,924,983	+2,681.955%
2023-02-21	0.8200	0.8200	0.7700	0.7900	-3.541%	4,506,174	+2,710.127%
2023-02-20	0.8300	0.8340	0.8190	0.8190	-0.122%	1,349,943	+2,610.623%
2023-02-17	0.8470	0.8500	0.8080	0.8200	-3.756%	3,069,954	+2,607.317%
2023-02-16	0.8630	0.8630	0.8460	0.8520	+0.590%	756,605	+2,505.634%
2023-02-15	0.8660	0.8660	0.8450	0.8470	-0.936%	1,601,253	+2,521.015%
2023-02-14	0.8740	0.8790	0.8550	0.8550	-0.927%	1,282,510	+2,496.491%
2023-02-13	0.8650	0.8770	0.8630	0.8630	-0.231%	916,731	+2,472.422%
2023-02-10	0.8750	0.8840	0.8640	0.8650	-1.368%	1,239,748	+2,466.474%
2023-02-09	0.8670	0.8770	0.8660	0.8770	+1.270%	9,051,584	+2,431.357%
2023-02-08	0.8600	0.8750	0.8520	0.8660	+0.815%	4,503,386	+2,463.510%
2023-02-07	0.8700	0.8700	0.8550	0.8590	-1.037%	1,242,789	+2,484.400%
2023-02-06	0.8720	0.8755	0.8650	0.8680	-0.800%	1,310,275	+2,457.604%
2023-02-03	0.8750	0.8820	0.8750	0.8750	-0.568%	3,002,286	+2,437.143%
2023-02-02	0.8750	0.8870	0.8720	0.8800	+0.917%	956,561	+2,422.727%
2023-02-01	0.8660	0.8780	0.8650	0.8720	+0.577%	1,175,004	+2,445.872%
2023-01-31	0.8630	0.8670	0.8550	0.8670	+0.697%	1,587,471	+2,460.554%
2023-01-30	0.8750	0.8880	0.8610	0.8610	-1.600%	1,492,328	+2,478.397%
2023-01-27	0.8830	0.8950	0.8750	0.8750	-0.906%	1,423,411	+2,437.143%
2023-01-26	0.8850	0.8990	0.8830	0.8830	-0.339%	1,411,291	+2,414.156%
2023-01-25	0.9310	0.9310	0.8850	0.8860	-3.696%	3,084,391	+2,405.643%
2023-01-24	0.9400	0.9400	0.9200	0.9200	-2.439%	2,243,133	+2,313.043%
2023-01-23	0.9380	0.9430	0.9330	0.9430	+0.319%	3,790,753	+2,254.189%
2023-01-20	0.9570	0.9570	0.9400	0.9400	-0.634%	2,006,409	+2,261.702%
2023-01-19	0.9450	0.9500	0.9250	0.9460	+0.106%	1,630,860	+2,246.723%
2023-01-18	0.9150	0.9700	0.9150	0.9450	+2.829%	4,532,137	+2,249.206%
2023-01-17	0.9200	0.9400	0.9190	0.9190	+0.328%	2,313,361	+2,315.669%
2023-01-16	0.9110	0.9310	0.9080	0.9160	+0.549%	3,031,515	+2,323.581%
2023-01-13	0.8800	0.9250	0.8780	0.9110	+3.995%	2,972,822	+2,336.883%
2023-01-12	0.8910	0.8910	0.8760	0.8760	-1.573%	1,549,111	+2,434.247%
2023-01-11	0.8850	0.9100	0.8830	0.8900	+0.451%	3,512,239	+2,394.382%
2023-01-10	0.8810	0.8950	0.8700	0.8860	-0.561%	1,557,128	+2,405.643%
2023-01-09	0.8900	0.8990	0.8760	0.8910	+0.112%	2,101,311	+2,391.582%
2023-01-06	0.8680	0.8900	0.8670	0.8900	+2.064%	1,091,752	+2,394.382%
2023-01-05	0.8800	0.8800	0.8670	0.8720	-0.115%	2,344,249	+2,445.872%
2023-01-04	0.8740	0.8770	0.8670	0.8730	-0.114%	2,001,534	+2,442.955%
2023-01-03	0.8700	0.8900	0.8700	0.8740	+1.157%	4,929,060	+2,440.046%
2022-12-30	0.8710	0.8710	0.8640	0.8640	-0.690%	319,513	+2,469.444%
2022-12-29	0.8740	0.8740	0.8620	0.8700	0.000%	614,769	+2,451.724%
2022-12-28	0.8720	0.8720	0.8620	0.8700	0.000%	357,382	+2,451.724%
2022-12-23	0.8620	0.8700	0.8620	0.8700	+0.346%	459,034	+2,451.724%
2022-12-22	0.8620	0.8720	0.8620	0.8670	-0.230%	706,396	+2,460.554%
2022-12-21	0.8620	0.8800	0.8600	0.8690	+0.929%	911,668	+2,454.661%
2022-12-20	0.8600	0.8660	0.8570	0.8610	0.000%	896,508	+2,478.397%
2022-12-19	0.8640	0.8700	0.8600	0.8610	-1.034%	17,217,696	+2,478.397%
2022-12-16	0.8760	0.8790	0.8620	0.8700	-0.911%	57,693,596	+2,451.724%
2022-12-15	0.8620	0.8800	0.8620	0.8780	+1.856%	4,527,772	+2,428.474%
2022-12-13	0.8280	0.8650	0.8280	0.8620	+3.234%	4,196,730	+2,475.406%
2022-12-12	0.8320	0.8400	0.8290	0.8350	0.000%	1,888,147	+2,558.683%
2022-12-09	0.8410	0.8480	0.8320	0.8350	-0.595%	1,754,506	+2,558.683%
2022-12-08	0.8500	0.8570	0.8390	0.8400	-2.212%	2,241,964	+2,542.857%
2022-12-07	0.8650	0.8700	0.8570	0.8590	-1.151%	1,280,037	+2,484.400%
2022-12-06	0.8850	0.8900	0.8600	0.8690	-2.360%	4,272,240	+2,454.661%
2022-12-05	0.8850	0.8960	0.8810	0.8900	+0.338%	1,169,341	+2,394.382%
2022-12-02	0.8920	0.9100	0.8830	0.8870	-0.337%	3,648,511	+2,402.818%
2022-12-01	0.8770	0.9200	0.8770	0.8900	+2.064%	7,136,174	+2,394.382%
2022-11-30	0.8610	0.8850	0.8610	0.8720	+1.395%	1,492,290	+2,445.872%
2022-11-29	0.8700	0.8980	0.8600	0.8600	-1.489%	2,871,473	+2,481.395%
2022-11-28	0.8500	0.8780	0.8450	0.8730	+3.314%	8,216,895	+2,442.955%
2022-11-25	0.8500	0.8500	0.8410	0.8450	-0.588%	57,660,570	+2,527.219%
2022-11-24	0.8500	0.8680	0.8470	0.8500	+0.950%	15,192,781	+2,511.765%

.dark-mode .cV6GbQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cV6GbQ{ color: #333333; background-color: white; border: 2px solid #333333; }DGI9DIGITAL 9 INFRASTRUCTURE PLCstock LSE

DGI9
DIGITAL 9 INFRASTRUCTURE PLC
stock LSE