Digital 9 Infrastructure Plc (DGI9)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.454545454545 | 22 | 22.4 | 21.9 | 635433 | 22.16948173 | DE |
| 4 | -0.4 | -1.77777777778 | 22.5 | 23.25 | 21.8 | 4833136 | 22.51681456 | DE |
| 12 | 0.2 | 0.913242009132 | 21.9 | 24.4 | 19.7 | 3120892 | 22.22877342 | DE |
| 26 | -10.3 | -31.7901234568 | 32.4 | 33.2 | 14.5 | 3508462 | 21.86886395 | DE |
| 52 | -39 | -63.829787234 | 61.1 | 64.1 | 14.5 | 3351170 | 31.54129239 | DE |
| 156 | -89.9 | -80.2678571429 | 112 | 119 | 14.5 | 2546470 | 66.26772748 | DE |
| 260 | -77.9 | -77.9 | 100 | 119 | 14.5 | 2454183 | 68.03598542 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 22.1 | 0.1 | 0.45 | 22 | 22.1 | 21.9 | 891435 |
| 1720110600 | 22 | -0.1 | -0.45 | 22.05 | 22.05 | 22 | 320869 |
| 1720024200 | 22.1 | -0.1 | -0.45 | 22.1 | 22.1 | 22.1 | 1079378 |
| 1719937800 | 22.2 | 0 | 0.00 | 22.05 | 22.2 | 22.05 | 675532 |
| 1719851400 | 22.2 | -0.15 | -0.67 | 22.1 | 22.4 | 22.1 | 600387 |
| 1719592200 | 22.35 | 0.55 | 2.52 | 22 | 22.4 | 22 | 501000 |
| 1719505800 | 21.8 | -0.5 | -2.24 | 22.4 | 22.4 | 21.8 | 1565762 |
| 1719419400 | 22.3 | 0.1 | 0.45 | 22.25 | 22.3 | 22.1 | 1607992 |
| 1719333000 | 22.2 | -0.25 | -1.11 | 22.2 | 22.2 | 22.1 | 989814 |
| 1719246600 | 22.45 | -0.25 | -1.10 | 23.1 | 23.1 | 22.2 | 1301411 |
| 1718987400 | 22.7 | 0.6 | 2.71 | 23.1 | 23.1 | 22.7 | 401767 |
| 1718901000 | 22.1 | -0.05 | -0.23 | 22 | 22.4 | 22 | 1348702 |
| 1718814600 | 22.15 | 0 | 0.00 | 22.05 | 22.15 | 21.95 | 5502951 |
| 1718728200 | 22.15 | -0.1 | -0.45 | 22.3 | 22.35 | 22.05 | 586041 |
| 1718641800 | 22.25 | -0.05 | -0.22 | 22.5 | 22.5 | 22.1 | 517238 |
| 1718382600 | 22.3 | 0 | 0.00 | 22.3 | 22.5 | 22.1 | 349838 |
| 1718296200 | 22.3 | -0.95 | -4.09 | 22.55 | 22.55 | 22.05 | 2163185 |
| 1718209800 | 23.25 | 1.05 | 4.73 | 22.2 | 23.25 | 22.1 | 1505600 |
| 1718123400 | 22.2 | -0.4 | -1.77 | 22.6 | 22.6 | 22.1 | 2162418 |
| 1718037000 | 22.6 | 0.2 | 0.89 | 22.45 | 22.95 | 22.45 | 72725482 |
| 1717777800 | 22.4 | -0.05 | -0.22 | 22.5 | 22.85 | 22.4 | 757348 |
| 1717691400 | 22.45 | -0.15 | -0.66 | 23.25 | 23.25 | 22.4 | 666402 |
| 1717605000 | 22.6 | 0 | 0.00 | 22.5 | 22.7 | 22.4 | 3206384 |
| 1717518600 | 22.6 | -0.1 | -0.44 | 22.35 | 22.7 | 22.3 | 1861406 |
| 1717432200 | 22.7 | 0.2 | 0.89 | 22.15 | 22.7 | 22.15 | 1875371 |
| 1717173000 | 22.5 | 0.4 | 1.81 | 22.4 | 22.75 | 22.2 | 1908296 |
| 1717086600 | 22.1 | -0.1 | -0.45 | 23.25 | 23.25 | 22.1 | 889663 |
| 1717000200 | 22.2 | -0.2 | -0.89 | 22.45 | 22.45 | 22.1 | 1090484 |
| 1716913800 | 22.4 | 0.2 | 0.90 | 22.3 | 22.65 | 22.1 | 1136813 |
| 1716568200 | 22.2 | 0 | 0.00 | 22.5 | 22.5 | 22.1 | 2988804 |
| 1716481800 | 22.2 | -0.9 | -3.90 | 23.2 | 23.2 | 22.15 | 2060773 |
| 1716395400 | 23.1 | -0.65 | -2.74 | 23.7 | 23.7 | 23.1 | 1464961 |
| 1716309000 | 23.75 | -0.45 | -1.86 | 23.25 | 23.8 | 23.25 | 577430 |
| 1716222600 | 24.2 | -0.2 | -0.82 | 24.3 | 24.3 | 24.15 | 736457 |
| 1715963400 | 24.4 | 0.1 | 0.41 | 24 | 24.4 | 24 | 1291748 |
| 1715877000 | 24.3 | 0.7 | 2.97 | 23.75 | 24.4 | 23.6 | 2045965 |
| 1715790600 | 23.6 | 0.9 | 3.96 | 22.7 | 23.65 | 22.55 | 4441247 |
| 1715704200 | 22.7 | 0.35 | 1.57 | 22.25 | 22.7 | 22.25 | 1227750 |
| 1715617800 | 22.35 | -0.05 | -0.22 | 22.55 | 22.55 | 22.15 | 1887564 |
| 1715358600 | 22.4 | 0.2 | 0.90 | 22 | 22.4 | 22 | 1329019 |
| 1715272200 | 22.2 | 0.3 | 1.37 | 22.2 | 22.25 | 21.8 | 2700202 |
| 1715185800 | 21.9 | -0.15 | -0.68 | 22 | 22 | 21.8 | 1123301 |
| 1715099400 | 22.05 | 0.1 | 0.46 | 21.95 | 22.1 | 21.8 | 1470925 |
| 1714753800 | 21.95 | 0.45 | 2.09 | 21 | 21.95 | 21 | 706265 |
| 1714667400 | 21.5 | 0.3 | 1.42 | 21.4 | 21.5 | 21.15 | 1183471 |
| 1714581000 | 21.2 | -0.5 | -2.30 | 21.6 | 21.6 | 20.85 | 1768560 |
| 1714494600 | 21.7 | -0.3 | -1.36 | 22.5 | 22.5 | 21 | 2766010 |
| 1714408200 | 22 | 0.8 | 3.77 | 21.4 | 22.4 | 21.4 | 3162721 |
| 1714149000 | 21.2 | -0.1 | -0.47 | 20.7 | 21.4 | 20.7 | 919675 |
| 1714062600 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.05 | 1317015 |
| 1713976200 | 21.3 | 0.05 | 0.24 | 21.05 | 21.3 | 20.75 | 13803905 |
| 1713889800 | 21.25 | 0.3 | 1.43 | 20.8 | 21.25 | 20.8 | 2492637 |
| 1713803400 | 20.95 | 0.25 | 1.21 | 21.5 | 21.5 | 20.8 | 1421999 |
| 1713544200 | 20.7 | -0.55 | -2.59 | 20.8 | 21.75 | 20.6 | 2507121 |
| 1713457800 | 21.25 | 0.85 | 4.17 | 20.45 | 21.25 | 20 | 3329019 |
| 1713371400 | 20.4 | 0.2 | 0.99 | 20.4 | 20.5 | 20.1 | 2591310 |
| 1713285000 | 20.2 | -1.15 | -5.39 | 21.3 | 21.3 | 19.7 | 4966496 |
| 1713198600 | 21.35 | -0.5 | -2.29 | 21.8 | 21.8 | 21.1 | 1441919 |
| 1712939400 | 21.85 | 0.2 | 0.92 | 21.9 | 22 | 21.65 | 1989921 |
| 1712853000 | 21.65 | -0.9 | -3.99 | 22.5 | 22.5 | 21.65 | 1790838 |
| 1712766600 | 22.55 | 0.25 | 1.12 | 22.5 | 22.55 | 22.2 | 1700509 |
| 1712680200 | 22.3 | -0.1 | -0.45 | 22.45 | 22.5 | 22.2 | 3221730 |
| 1712593800 | 22.4 | -0.2 | -0.88 | 22.95 | 22.95 | 22.25 | 2766868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
