LSE - Delayed Quote GBp

Digital 9 Infrastructure Ord (DGI9.L)

Compare
17.74 +0.14 (+0.80%)
At close: 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 17.70 17.88 17.60 17.74 17.74 2,701,472
Oct 22, 2024 17.92 18.16 17.60 17.60 17.60 2,196,397
Oct 21, 2024 18.40 18.52 17.88 17.94 17.94 3,796,428
Oct 18, 2024 17.92 18.20 17.82 17.90 17.90 2,650,118
Oct 17, 2024 17.80 18.20 17.63 18.06 18.06 1,859,456
Oct 16, 2024 17.80 18.06 17.60 18.00 18.00 2,693,416
Oct 15, 2024 17.70 18.92 17.70 17.80 17.80 3,012,549
Oct 14, 2024 18.58 18.68 17.50 17.50 17.50 3,962,468
Oct 11, 2024 17.50 19.10 17.50 18.32 18.32 9,468,963
Oct 10, 2024 18.30 18.44 17.40 17.60 17.60 1,271,086
Oct 9, 2024 18.40 18.40 18.02 18.10 18.10 1,848,723
Oct 8, 2024 18.10 18.56 18.02 18.30 18.30 1,707,638
Oct 7, 2024 17.92 18.20 17.62 18.20 18.20 1,517,173
Oct 4, 2024 17.40 18.14 17.12 17.80 17.80 2,980,419
Oct 3, 2024 16.94 17.98 16.80 17.40 17.40 2,814,758
Oct 2, 2024 17.00 17.00 16.50 16.70 16.70 3,772,429
Oct 1, 2024 17.50 17.86 16.78 16.80 16.80 7,014,395
Sep 30, 2024 17.60 18.18 16.20 16.36 16.36 7,722,662
Sep 27, 2024 17.36 17.88 17.22 17.60 17.60 4,650,536
Sep 26, 2024 17.50 17.92 17.39 17.40 17.40 8,874,454
Sep 25, 2024 17.50 17.70 17.32 17.32 17.32 2,318,176
Sep 24, 2024 18.02 18.30 17.42 17.52 17.52 2,519,991
Sep 23, 2024 18.10 18.29 17.92 18.00 18.00 2,927,684
Sep 20, 2024 18.30 18.84 18.13 18.30 18.30 5,411,120
Sep 19, 2024 18.82 19.34 18.00 18.22 18.22 3,386,285
Sep 18, 2024 19.10 19.43 18.82 19.00 19.00 1,473,006
Sep 17, 2024 19.00 19.48 19.00 19.10 19.10 1,584,957
Sep 16, 2024 18.60 19.00 18.50 18.84 18.84 1,989,605
Sep 13, 2024 18.94 19.22 18.52 18.90 18.90 2,350,837
Sep 12, 2024 18.50 19.20 18.20 18.70 18.70 1,840,490
Sep 11, 2024 18.48 18.85 18.21 18.40 18.40 2,232,644
Sep 10, 2024 18.32 18.54 17.90 18.54 18.54 2,533,322
Sep 9, 2024 18.50 19.20 18.00 18.50 18.50 2,930,834
Sep 6, 2024 18.20 19.14 17.60 18.50 18.50 11,697,925
Sep 5, 2024 20.20 20.68 19.87 20.60 20.60 1,894,072
Sep 4, 2024 20.20 20.20 19.82 20.10 20.10 726,306
Sep 3, 2024 21.10 21.10 19.92 20.05 20.05 1,216,820
Sep 2, 2024 20.75 21.51 20.20 20.20 20.20 1,092,117
Aug 30, 2024 20.10 20.66 20.09 20.25 20.25 603,132
Aug 29, 2024 20.40 20.90 20.10 20.10 20.10 1,086,165
Aug 28, 2024 21.75 21.75 20.25 20.30 20.30 1,107,155
Aug 27, 2024 20.80 21.40 20.30 20.30 20.30 519,282
Aug 23, 2024 20.70 21.13 20.25 20.40 20.40 440,269
Aug 22, 2024 21.20 21.48 20.25 20.50 20.50 1,839,039
Aug 21, 2024 21.50 21.57 21.00 21.00 21.00 513,809
Aug 20, 2024 21.40 21.52 21.02 21.10 21.10 564,581
Aug 19, 2024 21.45 21.80 21.05 21.40 21.40 791,786
Aug 16, 2024 21.60 21.76 21.35 21.40 21.40 759,246
Aug 15, 2024 21.85 22.15 21.75 21.80 21.80 695,458
Aug 14, 2024 22.05 22.20 21.80 21.90 21.90 562,802
Aug 13, 2024 22.00 22.09 20.90 22.00 22.00 732,894
Aug 12, 2024 21.35 21.80 20.65 21.60 21.60 865,734
Aug 9, 2024 20.80 21.26 20.70 20.95 20.95 468,976
Aug 8, 2024 21.00 21.12 20.68 20.90 20.90 936,972
Aug 7, 2024 21.00 21.35 20.60 21.05 21.05 3,693,831
Aug 6, 2024 21.00 21.75 20.75 20.80 20.80 586,508
Aug 5, 2024 21.50 21.81 20.70 20.80 20.80 1,540,880
Aug 2, 2024 22.00 22.35 21.40 21.75 21.75 866,610
Aug 1, 2024 22.10 22.40 21.90 22.00 22.00 528,287
Jul 31, 2024 22.35 22.57 22.00 22.20 22.20 1,038,375
Jul 30, 2024 22.20 22.84 21.90 22.00 22.00 941,629
Jul 29, 2024 22.50 22.51 22.30 22.40 22.40 427,989
Jul 26, 2024 22.70 22.70 22.00 22.45 22.45 615,277
Jul 25, 2024 21.85 22.25 21.62 22.20 22.20 721,123
Jul 24, 2024 21.75 22.65 21.70 22.00 22.00 1,197,345
Jul 23, 2024 21.80 22.61 21.37 21.50 21.50 895,464
Jul 22, 2024 23.40 23.40 21.65 21.65 21.65 1,250,680
Jul 19, 2024 22.20 22.55 22.20 22.30 22.30 780,002
Jul 18, 2024 22.60 22.96 22.35 22.35 22.35 361,201
Jul 17, 2024 22.90 22.90 22.40 22.50 22.50 700,435
Jul 16, 2024 22.75 22.90 22.70 22.70 22.70 638,825
Jul 15, 2024 23.30 23.50 22.60 22.80 22.80 907,984
Jul 12, 2024 23.00 23.53 22.20 22.95 22.95 403,675
Jul 11, 2024 22.90 23.62 22.75 23.15 23.15 976,617
Jul 10, 2024 22.15 23.22 21.89 22.55 22.55 1,376,358
Jul 9, 2024 22.15 22.33 21.89 22.10 22.10 5,149,122
Jul 8, 2024 22.00 22.45 21.80 22.20 22.20 1,254,816
Jul 5, 2024 22.00 22.13 21.84 22.10 22.10 821,347
Jul 4, 2024 22.05 22.10 21.95 22.00 22.00 320,869
Jul 3, 2024 22.10 22.27 22.05 22.10 22.10 1,079,378
Jul 2, 2024 22.05 22.23 22.05 22.20 22.20 675,532
Jul 1, 2024 22.10 22.50 22.05 22.20 22.20 600,387
Jun 28, 2024 22.00 22.50 22.00 22.35 22.35 501,000
Jun 27, 2024 22.40 22.40 21.80 21.80 21.80 1,565,762
Jun 26, 2024 22.25 22.88 21.98 22.30 22.30 1,607,992
Jun 25, 2024 22.20 22.44 22.10 22.20 22.20 989,814
Jun 24, 2024 23.10 23.10 22.05 22.45 22.45 801,411
Jun 21, 2024 23.10 23.10 21.95 22.70 22.70 401,767
Jun 20, 2024 22.00 22.40 22.00 22.10 22.10 1,348,702
Jun 19, 2024 22.05 22.20 21.90 22.15 22.15 3,350,291
Jun 18, 2024 22.30 22.35 22.05 22.15 22.15 586,041
Jun 17, 2024 22.50 23.05 22.10 22.25 22.25 517,238
Jun 14, 2024 22.30 22.59 22.10 22.30 22.30 349,838
Jun 13, 2024 22.55 23.05 22.05 22.30 22.30 2,163,185
Jun 12, 2024 22.20 23.25 22.10 23.25 23.25 1,505,600
Jun 11, 2024 22.60 22.90 22.10 22.20 22.20 2,162,418
Jun 10, 2024 22.45 22.95 22.45 22.60 22.60 725,482
Jun 7, 2024 22.50 22.90 22.40 22.40 22.40 757,348
Jun 6, 2024 23.25 23.25 22.40 22.45 22.45 666,402
Jun 5, 2024 22.50 22.70 22.40 22.60 22.60 3,206,384
Jun 4, 2024 22.35 22.95 22.30 22.60 22.60 1,861,406
Jun 3, 2024 22.15 22.90 22.15 22.70 22.70 1,875,371
May 31, 2024 22.40 23.00 22.06 22.50 22.50 1,908,296
May 30, 2024 23.25 23.25 22.10 22.10 22.10 889,663
May 29, 2024 22.45 22.58 22.10 22.20 22.20 1,090,484
May 28, 2024 22.30 23.20 22.10 22.40 22.40 1,136,813
May 24, 2024 22.50 22.60 22.10 22.20 22.20 2,988,804
May 23, 2024 23.20 23.33 22.15 22.20 22.20 2,060,773
May 22, 2024 23.70 23.70 23.10 23.10 23.10 1,464,961
May 21, 2024 23.25 24.00 23.25 23.75 23.75 577,430
May 20, 2024 24.30 24.45 24.10 24.20 24.20 736,457
May 17, 2024 24.00 24.50 23.40 24.40 24.40 1,291,748
May 16, 2024 23.75 24.40 23.27 24.30 24.30 2,045,965
May 15, 2024 22.70 23.70 22.50 23.60 23.60 3,797,247
May 14, 2024 22.25 22.70 22.25 22.70 22.70 1,227,750
May 13, 2024 22.55 22.65 22.09 22.35 22.35 1,887,564
May 10, 2024 22.00 22.49 22.00 22.40 22.40 1,329,019
May 9, 2024 22.20 22.30 21.65 22.20 22.20 8,852,327
May 8, 2024 22.00 22.15 21.62 21.90 21.90 1,118,301
May 7, 2024 21.95 22.15 21.58 22.05 22.05 1,470,925
May 3, 2024 21.00 21.95 21.00 21.95 21.95 696,265
May 2, 2024 21.40 21.50 21.15 21.50 21.50 1,183,471
May 1, 2024 21.60 21.66 20.90 21.20 21.20 1,768,560
Apr 30, 2024 22.50 22.00 20.90 21.70 21.70 2,766,010
Apr 29, 2024 21.40 22.45 21.38 22.00 22.00 3,162,721
Apr 26, 2024 20.70 21.45 20.70 21.20 21.20 1,217,194
Apr 25, 2024 21.30 21.40 21.05 21.30 21.30 1,345,800
Apr 24, 2024 21.05 21.30 20.75 21.30 21.30 13,803,905
Apr 23, 2024 20.80 21.25 20.80 21.25 21.25 2,492,637
Apr 22, 2024 21.50 21.53 20.80 20.95 20.95 1,591,083
Apr 19, 2024 20.80 21.75 20.60 20.70 20.70 2,397,371
Apr 18, 2024 20.45 21.25 20.00 21.25 21.25 3,444,901
Apr 17, 2024 20.40 20.50 20.10 20.40 20.40 2,612,274
Apr 16, 2024 21.30 22.25 19.70 20.20 20.20 5,060,561
Apr 15, 2024 21.80 22.13 21.10 21.35 21.35 1,484,565
Apr 12, 2024 21.90 22.25 21.60 21.85 21.85 1,989,921
Apr 11, 2024 22.50 22.80 21.65 21.65 21.65 1,790,838
Apr 10, 2024 22.50 22.77 22.15 22.55 22.55 1,700,509
Apr 9, 2024 22.45 23.25 22.20 22.30 22.30 3,253,580
Apr 8, 2024 22.95 22.95 22.10 22.40 22.40 2,773,140
Apr 5, 2024 23.00 23.00 22.50 22.60 22.60 2,807,818
Apr 4, 2024 22.55 23.05 22.80 22.85 22.85 1,877,203
Apr 3, 2024 23.00 23.25 21.90 22.20 22.20 1,442,061
Apr 2, 2024 22.25 23.30 21.25 22.95 22.95 2,015,473
Mar 28, 2024 21.20 22.40 21.00 22.40 22.40 7,968,791
Mar 27, 2024 20.90 21.65 20.71 21.00 21.00 3,667,844
Mar 26, 2024 21.10 21.95 20.56 20.70 20.70 7,445,992
Mar 25, 2024 21.50 21.95 21.10 21.10 21.10 4,427,249
Mar 22, 2024 21.30 21.95 21.20 21.85 21.85 3,681,504
Mar 21, 2024 21.90 22.10 21.45 21.50 21.50 1,794,701
Mar 20, 2024 21.40 21.80 20.70 21.55 21.55 1,514,854
Mar 19, 2024 23.00 23.00 21.40 21.50 21.50 3,977,506
Mar 18, 2024 23.60 23.60 22.60 22.75 22.75 1,912,193
Mar 15, 2024 24.50 25.70 22.60 22.65 22.65 4,371,078
Mar 14, 2024 22.50 24.50 21.32 23.50 23.50 2,967,267
Mar 13, 2024 21.25 22.50 21.10 22.00 22.00 2,079,332
Mar 12, 2024 20.65 21.42 20.40 21.00 21.00 4,424,063
Mar 11, 2024 22.00 22.70 20.55 20.55 20.55 2,103,669
Mar 8, 2024 22.50 23.00 21.80 21.90 21.90 3,512,976
Mar 7, 2024 23.60 24.45 22.40 22.70 22.70 2,858,823
Mar 6, 2024 22.50 25.35 22.50 23.80 23.80 8,628,057
Mar 5, 2024 19.38 19.58 18.80 18.94 18.94 2,722,173
Mar 4, 2024 19.00 19.70 18.52 19.00 19.00 5,225,233
Mar 1, 2024 18.00 19.48 17.64 18.84 18.84 5,354,003
Feb 29, 2024 17.68 18.14 17.68 17.70 17.70 2,307,110
Feb 28, 2024 20.70 20.70 17.06 17.62 17.62 6,535,553
Feb 27, 2024 20.65 20.65 19.78 19.78 19.78 1,919,853
Feb 26, 2024 20.00 20.70 19.90 20.05 20.05 2,468,941
Feb 23, 2024 20.45 20.45 19.72 20.00 20.00 3,498,745
Feb 22, 2024 19.50 20.80 19.20 19.92 19.92 2,737,597
Feb 21, 2024 19.50 19.50 18.60 19.38 19.38 5,139,912
Feb 20, 2024 18.70 18.90 18.30 18.38 18.38 2,485,686
Feb 19, 2024 19.00 19.38 18.60 18.60 18.60 547,189
Feb 16, 2024 18.90 19.38 18.54 18.78 18.78 2,100,967
Feb 15, 2024 18.20 18.88 17.76 18.66 18.66 9,429,959
Feb 14, 2024 18.30 18.30 17.20 17.84 17.84 2,084,775
Feb 13, 2024 17.90 18.40 17.21 17.58 17.58 7,871,602
Feb 12, 2024 18.00 19.40 17.10 17.98 17.98 8,853,013
Feb 9, 2024 17.54 18.20 14.50 17.56 17.56 15,235,533
Feb 8, 2024 21.25 22.00 17.34 17.70 17.70 20,466,869
Feb 7, 2024 23.80 24.50 23.00 23.20 23.20 9,528,044
Feb 6, 2024 24.00 24.15 22.72 23.75 23.75 3,050,592
Feb 5, 2024 25.00 25.00 23.20 23.50 23.50 5,297,933
Feb 2, 2024 24.95 25.10 24.20 24.90 24.90 1,994,834
Feb 1, 2024 25.00 25.50 23.60 24.70 24.70 3,223,268
Jan 31, 2024 24.95 25.23 24.15 24.90 24.90 4,200,398
Jan 30, 2024 26.30 26.85 23.50 25.00 25.00 6,858,421
Jan 29, 2024 25.25 29.10 25.04 25.95 25.95 7,650,500
Jan 26, 2024 24.95 24.95 24.10 24.60 24.60 2,437,088
Jan 25, 2024 25.05 25.05 23.98 24.50 24.50 2,140,977
Jan 24, 2024 25.75 25.75 24.86 24.90 24.90 1,934,952
Jan 23, 2024 26.05 26.30 25.40 25.55 25.55 1,994,334
Jan 22, 2024 27.15 27.15 26.05 26.05 26.05 1,563,236
Jan 19, 2024 26.65 27.55 26.30 26.55 26.55 1,575,308
Jan 18, 2024 26.80 27.75 26.10 26.20 26.20 1,468,031
Jan 17, 2024 27.20 27.60 26.85 27.00 27.00 1,649,007
Jan 16, 2024 27.70 28.05 27.40 27.40 27.40 2,126,470
Jan 15, 2024 27.69 28.70 27.60 27.80 27.80 3,850,253
Jan 12, 2024 29.65 29.65 28.30 28.30 28.30 2,193,498
Jan 11, 2024 30.20 30.50 29.30 29.30 29.30 1,983,794
Jan 10, 2024 30.35 30.55 29.91 30.10 30.10 1,248,119
Jan 9, 2024 32.15 30.50 29.99 30.20 30.20 3,023,736
Jan 8, 2024 32.35 32.80 31.65 31.65 31.65 1,651,867
Jan 5, 2024 32.40 33.31 32.30 32.30 32.30 1,793,795
Jan 4, 2024 31.55 32.85 31.55 32.70 32.70 2,259,962
Jan 3, 2024 32.35 32.90 31.45 31.50 31.50 2,246,331
Jan 2, 2024 29.80 32.23 29.80 31.75 31.75 2,908,115
Dec 29, 2023 29.45 30.20 29.45 29.75 29.75 910,059
Dec 28, 2023 28.80 30.20 28.70 29.85 29.85 1,881,609
Dec 27, 2023 29.60 30.20 28.60 28.90 28.90 4,030,142
Dec 22, 2023 30.00 30.40 29.60 29.65 29.65 1,870,631
Dec 21, 2023 29.50 30.48 29.10 30.20 30.20 4,559,468
Dec 20, 2023 30.05 30.25 29.00 29.10 29.10 3,314,899
Dec 19, 2023 30.00 30.95 29.40 29.45 29.45 4,489,357
Dec 18, 2023 30.00 31.40 29.88 30.40 30.40 7,365,292
Dec 15, 2023 29.45 29.60 27.89 29.50 29.50 19,819,863
Dec 14, 2023 29.90 30.90 28.00 29.10 29.10 11,138,838
Dec 13, 2023 30.00 30.50 28.60 29.45 29.45 4,105,032
Dec 12, 2023 31.75 32.65 29.60 29.60 29.60 4,393,815
Dec 11, 2023 32.50 32.70 31.80 32.20 32.20 1,676,904
Dec 8, 2023 32.80 32.80 32.20 32.20 32.20 1,227,128
Dec 7, 2023 32.70 32.75 31.55 32.50 32.50 1,252,121
Dec 6, 2023 31.65 32.90 31.41 32.85 32.85 3,703,980
Dec 5, 2023 32.60 32.60 31.11 31.30 31.30 1,583,551
Dec 4, 2023 30.35 34.15 30.00 31.75 31.75 5,538,799
Dec 1, 2023 32.40 32.40 29.65 30.65 30.65 6,283,886
Nov 30, 2023 34.00 34.00 31.15 31.80 31.80 9,098,426
Nov 29, 2023 39.85 39.85 32.99 34.00 34.00 21,163,411
Nov 28, 2023 44.00 44.05 37.23 39.30 39.30 18,300,214
Nov 27, 2023 42.90 43.55 42.31 43.00 43.00 1,179,227
Nov 24, 2023 42.45 42.90 41.98 42.25 42.25 982,607
Nov 23, 2023 43.00 43.00 41.50 42.00 42.00 2,387,430
Nov 22, 2023 42.50 43.95 41.65 42.60 42.60 2,659,066
Nov 21, 2023 43.75 45.60 41.55 42.00 42.00 5,041,796
Nov 20, 2023 46.80 47.20 43.55 43.55 43.55 2,428,202
Nov 17, 2023 50.60 50.60 46.20 46.65 46.65 3,153,253
Nov 16, 2023 50.00 50.80 49.43 50.60 50.60 3,010,672
Nov 15, 2023 49.30 50.60 48.05 50.30 50.30 2,373,243
Nov 14, 2023 51.00 51.10 47.80 48.80 48.80 3,166,276
Nov 13, 2023 50.80 51.90 50.10 50.50 50.50 1,499,082
Nov 10, 2023 50.70 54.00 49.90 50.80 50.80 4,733,002
Nov 9, 2023 50.00 52.00 49.90 51.20 51.20 2,012,865
Nov 8, 2023 47.60 50.40 47.60 49.90 49.90 2,014,422
Nov 7, 2023 50.00 51.40 47.59 48.50 48.50 3,796,523
Nov 6, 2023 46.25 51.29 45.85 50.00 50.00 6,928,370
Nov 3, 2023 46.20 46.40 45.60 46.20 46.20 2,716,756
Nov 2, 2023 46.45 47.59 45.21 46.10 46.10 3,606,149
Nov 1, 2023 45.95 48.50 45.26 46.45 46.45 2,549,301
Oct 31, 2023 44.45 46.65 44.45 46.65 46.65 5,323,932
Oct 30, 2023 40.40 44.80 40.25 44.80 44.80 4,623,738
Oct 27, 2023 40.00 41.33 37.65 40.20 40.20 4,198,211
Oct 26, 2023 38.10 38.90 36.50 36.50 36.50 870,083
Oct 25, 2023 38.70 39.45 38.00 38.05 38.05 1,006,566
Oct 24, 2023 40.00 40.55 38.75 38.75 38.75 1,425,845
Oct 23, 2023 40.20 40.70 39.95 39.95 39.95 700,935

Related Tickers