Digital 9 Infrastructure NPV

(DGI9)
Sector: Closed End Investments
8.97p
-0.24p -2.55
Last updated: 17:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 8.93p 9.37p 8.91p 8.97p 1,477,393
02/04/2025 9.20p 9.29p 9.07p 9.20p 942,458
01/04/2025 9.24p 9.37p 9.15p 9.30p 1,420,287
31/03/2025 9.19p 9.30p 9.00p 9.15p 1,505,745
28/03/2025 9.20p 9.38p 9.01p 9.38p 1,234,217
27/03/2025 9.21p 9.31p 9.09p 9.20p 953,026
26/03/2025 9.20p 9.34p 9.15p 9.20p 3,268,300
25/03/2025 9.24p 9.24p 8.90p 9.14p 1,317,232
24/03/2025 9.30p 9.37p 8.98p 9.00p 1,046,525
21/03/2025 8.94p 9.40p 8.93p 9.15p 737,929
20/03/2025 9.00p 9.40p 8.95p 9.15p 1,999,070
19/03/2025 9.10p 9.40p 9.00p 9.10p 533,746
18/03/2025 9.11p 9.30p 9.10p 9.14p 1,782,310
17/03/2025 9.01p 9.29p 8.93p 9.14p 894,701
14/03/2025 9.26p 9.26p 9.00p 9.20p 1,227,222
13/03/2025 9.08p 9.29p 8.93p 9.00p 1,419,481
12/03/2025 8.93p 9.29p 8.90p 9.00p 1,705,937
11/03/2025 9.00p 9.40p 8.93p 8.93p 1,241,825
10/03/2025 9.11p 9.38p 9.07p 9.23p 474,763
07/03/2025 9.01p 9.37p 9.00p 9.07p 4,628,327
06/03/2025 9.10p 9.19p 9.00p 9.00p 416,029
05/03/2025 9.22p 9.48p 9.10p 9.20p 1,098,844
04/03/2025 9.42p 9.60p 9.24p 9.24p 932,041
03/03/2025 9.37p 9.44p 9.04p 9.37p 1,225,896
28/02/2025 8.92p 9.38p 8.91p 9.20p 13,308,265
27/02/2025 9.28p 9.28p 8.90p 8.90p 4,176,411
26/02/2025 9.36p 9.48p 9.24p 9.28p 3,945,408
25/02/2025 9.50p 9.60p 9.33p 9.35p 1,177,446
24/02/2025 9.52p 9.63p 9.41p 9.50p 1,021,354
21/02/2025 9.61p 9.72p 9.42p 9.44p 3,640,170
20/02/2025 9.64p 9.97p 9.51p 9.64p 308,694
19/02/2025 9.68p 9.99p 9.58p 9.58p 4,498,491
18/02/2025 9.79p 9.89p 9.56p 9.80p 1,365,617
17/02/2025 9.82p 10.08p 9.62p 9.99p 7,773,830
14/02/2025 10.00p 10.18p 9.89p 9.90p 4,806,092
13/02/2025 10.10p 10.28p 9.94p 10.06p 196,203
12/02/2025 10.10p 10.14p 9.90p 9.90p 876,217
11/02/2025 10.50p 10.50p 10.00p 10.00p 1,174,200
10/02/2025 10.30p 10.50p 9.95p 10.24p 965,872
07/02/2025 10.00p 10.38p 9.90p 10.20p 11,659,483
06/02/2025 10.12p 10.34p 9.95p 10.10p 1,887,893
05/02/2025 9.78p 11.18p 9.52p 10.10p 13,267,730
04/02/2025 8.94p 9.86p 8.75p 8.83p 5,838,973
03/02/2025 8.80p 9.03p 8.73p 8.83p 4,409,502
31/01/2025 9.61p 9.97p 8.00p 8.99p 12,366,690
30/01/2025 10.22p 10.94p 9.50p 9.70p 8,212,488
29/01/2025 10.72p 11.18p 10.23p 10.26p 8,137,141
28/01/2025 11.94p 11.98p 10.70p 11.00p 8,561,341
27/01/2025 13.04p 13.06p 11.72p 11.72p 10,305,662
24/01/2025 13.38p 13.98p 12.54p 12.70p 5,661,060
23/01/2025 13.52p 13.78p 13.38p 13.40p 4,341,099
22/01/2025 13.72p 14.50p 13.50p 13.58p 1,621,652
21/01/2025 13.92p 14.10p 13.50p 13.86p 8,693,597
20/01/2025 15.02p 15.52p 13.70p 13.78p 12,918,767
17/01/2025 20.25p 20.70p 14.70p 14.98p 13,202,803
16/01/2025 20.70p 20.70p 19.86p 20.30p 1,018,740
15/01/2025 20.80p 20.80p 20.00p 20.30p 572,423
14/01/2025 20.30p 20.80p 19.90p 20.05p 1,488,892
13/01/2025 19.58p 20.40p 19.13p 19.92p 1,972,508
10/01/2025 19.50p 19.60p 18.74p 19.36p 1,329,028
09/01/2025 18.92p 19.56p 18.82p 19.56p 1,584,212
08/01/2025 19.30p 19.30p 18.60p 18.90p 4,933,111
07/01/2025 19.20p 19.68p 18.90p 19.00p 2,553,811
06/01/2025 19.32p 19.80p 19.20p 19.58p 4,027,209
03/01/2025 18.90p 19.00p 18.58p 19.00p 2,977,424
02/01/2025 19.40p 20.10p 18.96p 19.06p 1,662,074
01/01/2025 18.90p 19.40p 18.62p 18.90p 1,822,581
31/12/2024 18.90p 19.40p 18.62p 18.90p 1,822,581
30/12/2024 18.16p 18.54p 17.71p 18.10p 605,324
27/12/2024 17.60p 18.18p 17.60p 18.08p 594,436
26/12/2024 17.36p 18.08p 17.36p 18.08p 294,265
25/12/2024 17.36p 18.08p 17.36p 18.08p 294,265
24/12/2024 17.36p 18.08p 17.36p 18.08p 294,265
23/12/2024 17.36p 17.70p 17.36p 17.70p 456,485
20/12/2024 17.42p 18.48p 17.34p 17.90p 2,513,320
19/12/2024 17.50p 17.78p 17.34p 17.50p 2,759,158
18/12/2024 17.64p 18.40p 17.46p 18.00p 4,861,556
17/12/2024 17.64p 17.77p 17.46p 17.74p 664,779
16/12/2024 17.92p 18.49p 17.90p 17.96p 1,707,975
13/12/2024 18.80p 18.80p 17.66p 17.70p 616,173
12/12/2024 18.64p 18.80p 18.10p 18.12p 1,711,869
11/12/2024 18.12p 18.60p 17.72p 18.50p 4,875,218
10/12/2024 17.00p 18.20p 16.98p 18.20p 4,078,818
09/12/2024 16.40p 17.00p 15.82p 17.00p 2,958,317
06/12/2024 15.50p 16.40p 14.80p 16.32p 1,471,256
05/12/2024 14.60p 15.64p 14.60p 15.36p 3,730,794
04/12/2024 14.68p 15.09p 14.61p 15.00p 1,129,083
03/12/2024 14.72p 14.80p 14.68p 14.70p 1,450,166
02/12/2024 14.84p 15.10p 14.74p 14.78p 1,197,499
29/11/2024 14.86p 15.48p 14.84p 14.84p 482,890
28/11/2024 14.84p 15.18p 14.82p 14.82p 1,145,269
27/11/2024 15.00p 15.41p 14.84p 14.94p 964,026
26/11/2024 15.60p 15.60p 14.98p 14.98p 1,598,241
25/11/2024 15.72p 15.98p 15.24p 15.24p 3,275,510
22/11/2024 15.42p 15.74p 15.32p 15.34p 653,799
21/11/2024 15.36p 15.56p 15.15p 15.34p 608,098
20/11/2024 15.10p 15.81p 15.10p 15.34p 628,308
19/11/2024 15.40p 15.74p 15.10p 15.74p 3,027,778
18/11/2024 15.50p 15.78p 15.22p 15.40p 3,339,911
15/11/2024 15.58p 15.67p 15.20p 15.66p 5,132,549
14/11/2024 16.18p 16.18p 15.56p 15.66p 1,941,995
13/11/2024 16.00p 16.00p 15.64p 15.88p 1,660,794
12/11/2024 16.20p 16.50p 15.88p 15.88p 5,887,721
11/11/2024 16.00p 16.62p 16.00p 16.24p 2,387,127
08/11/2024 16.00p 16.05p 15.90p 15.98p 1,122,590
07/11/2024 15.92p 16.22p 15.92p 16.00p 1,381,893
06/11/2024 16.84p 16.84p 15.96p 16.00p 1,136,651
05/11/2024 16.72p 16.72p 16.14p 16.72p 313,582
04/11/2024 16.20p 16.92p 16.06p 16.10p 1,846,628
01/11/2024 16.22p 16.50p 16.20p 16.20p 2,281,129
31/10/2024 16.54p 16.78p 16.24p 16.30p 1,364,196
30/10/2024 16.70p 16.73p 16.50p 16.60p 3,191,987
29/10/2024 17.10p 17.28p 16.60p 16.60p 4,385,673
28/10/2024 17.60p 17.98p 17.10p 17.10p 4,832,848
25/10/2024 17.70p 17.85p 17.56p 17.56p 2,304,552
24/10/2024 17.74p 18.12p 17.65p 17.74p 4,758,500
23/10/2024 17.72p 17.88p 17.60p 17.74p 2,701,472
22/10/2024 17.92p 18.16p 17.60p 17.60p 2,196,397
21/10/2024 18.40p 18.52p 17.88p 17.94p 3,796,428
18/10/2024 17.92p 18.20p 17.82p 17.90p 2,650,118
17/10/2024 17.80p 18.20p 17.63p 18.06p 1,825,623
16/10/2024 17.80p 18.20p 17.60p 18.00p 2,693,416
15/10/2024 17.70p 18.92p 17.70p 17.80p 3,012,549
14/10/2024 18.58p 18.68p 17.50p 17.50p 3,962,468
11/10/2024 17.50p 19.10p 17.50p 18.32p 9,468,963
10/10/2024 18.30p 18.44p 17.40p 17.60p 1,271,086
09/10/2024 18.40p 18.40p 18.02p 18.10p 1,848,723
08/10/2024 18.10p 18.56p 18.02p 18.30p 1,707,638
07/10/2024 17.92p 18.20p 17.62p 18.20p 1,517,173
04/10/2024 17.40p 18.14p 17.12p 17.80p 2,980,419