LSE - Delayed Quote GBp

DG Innovate Plc (DGI.L)

Compare
0.0200
-0.0025
(-11.11%)
As of 9:12:53 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.02000.02000.02000.02000.02002,869,340
Jan 23, 20250.02200.02800.02000.02300.0230102,439,090
Jan 22, 20250.02300.02500.01900.02200.022036,821,960
Jan 21, 20250.02200.02500.01800.02500.025044,025,414
Jan 20, 20250.01800.02500.01500.02500.0250180,114,545
Jan 17, 20250.01800.02000.01500.01800.018070,433,771
Jan 16, 20250.01800.01900.01600.01800.018016,051,596
Jan 15, 20250.01800.02700.01700.01800.0180198,690,415
Jan 14, 20250.01900.02000.01600.01800.018077,303,184
Jan 13, 20250.01900.02000.01700.02000.0200171,189,633
Jan 10, 20250.01900.02000.01600.02000.0200457,874,594
Jan 9, 20250.01900.01900.01700.01900.0190177,209,998
Jan 8, 20250.02000.02000.01700.01900.0190204,255,829
Jan 7, 20250.02000.02400.01700.02000.0200309,845,755
Jan 6, 20250.02300.02500.01800.02000.0200242,582,440
Jan 3, 20250.02500.03000.02100.02500.0250208,206,508
Jan 2, 20250.02300.03400.02000.02600.0260751,589,207
Dec 31, 20240.04000.04000.01900.02300.0230809,272,278
Dec 30, 20240.08300.08500.07500.07600.076030,055,479
Dec 27, 20240.08300.09000.08000.08300.08307,833,538
Dec 24, 20240.08300.08500.08100.08300.08305,763,805
Dec 23, 20240.08300.08100.08100.08300.08302,769,071
Dec 20, 20240.08300.08300.08000.08300.083016,094,156
Dec 19, 20240.08300.08400.08000.08300.083018,828,295
Dec 18, 20240.08300.08500.08000.08300.08305,068,277
Dec 17, 20240.08300.08400.08100.08300.083018,244,475
Dec 16, 20240.08300.08500.08000.08300.08305,044,915
Dec 13, 20240.08500.08600.08000.08300.083024,985,055
Dec 12, 20240.08500.09000.08200.08500.085036,823,784
Dec 11, 20240.08300.09000.08300.08500.085034,604,185
Dec 10, 20240.09500.09800.08000.08300.0830108,757,927
Dec 9, 20240.08300.10000.07900.09500.0950138,927,786
Dec 6, 20240.08000.08700.07700.08300.083019,461,722
Dec 5, 20240.08000.08500.07500.08000.080011,257,225
Dec 4, 20240.08500.08400.07500.08000.080034,587,362
Dec 3, 20240.08800.09000.08100.08500.085031,940,865
Dec 2, 20240.09500.10000.08600.08800.088073,146,786
Nov 29, 20240.09500.10000.09300.09500.095084,597,317
Nov 28, 20240.10300.10800.09000.09500.0950127,312,218
Nov 27, 20240.11300.13700.10300.11000.1100693,949,642
Nov 26, 20240.08700.09900.08600.09500.0950109,902,553
Nov 25, 20240.08300.09000.08200.08400.0840176,321,374
Nov 22, 20240.07800.08500.07200.08300.083058,565,377
Nov 21, 20240.07800.07900.07500.07800.0780111,870,722
Nov 20, 20240.08000.08500.07200.07800.078042,537,392
Nov 19, 20240.08000.08500.07600.08000.080024,431,396
Nov 18, 20240.07800.08500.07600.08000.0800120,534,053
Nov 15, 20240.07800.08000.07100.08000.080074,072,743
Nov 14, 20240.07800.08000.07500.07800.078028,570,748
Nov 13, 20240.07500.08000.07400.07800.078045,613,145
Nov 12, 20240.07500.08000.07000.07500.075026,714,494
Nov 11, 20240.07800.08000.07000.07500.075094,545,846
Nov 8, 20240.07300.08000.07100.07800.078096,107,428
Nov 7, 20240.06800.07500.06600.07300.073079,673,128
Nov 6, 20240.06800.07000.06000.06000.060038,955,210
Nov 5, 20240.07000.07000.06600.06800.068027,078,600
Nov 4, 20240.06800.08000.06800.07100.0710184,349,288
Nov 1, 20240.06200.07500.06100.06800.0680512,638,972
Oct 31, 20240.06100.06400.06000.06100.061044,259,592
Oct 30, 20240.06300.06500.05500.06100.0610134,634,699
Oct 29, 20240.06300.06500.06000.06300.063017,230,601
Oct 28, 20240.06300.06500.06000.06300.063035,832,433
Oct 25, 20240.06300.06500.06000.06300.063039,437,573
Oct 24, 20240.06300.06300.06300.06300.06309,474,934
Oct 23, 20240.06300.06300.06100.06300.06307,060,590
Oct 22, 20240.06300.06400.06100.06300.063017,022,348
Oct 21, 20240.06300.06500.06000.06300.063012,894,650
Oct 18, 20240.06300.06500.06100.06300.063013,195,291
Oct 17, 20240.06300.06400.06100.06300.06304,002,091
Oct 16, 20240.06300.06400.06000.06300.063063,773,110
Oct 15, 20240.06400.06500.06000.06300.063031,915,695
Oct 14, 20240.06400.06700.06300.06400.06402,779,842
Oct 11, 20240.06300.06700.06300.06400.06403,599,660
Oct 10, 20240.06300.06500.06000.06300.06308,368,584
Oct 9, 20240.06500.06400.06300.06300.06304,778,776
Oct 8, 20240.06500.06800.06000.06500.065052,947,196
Oct 7, 20240.06800.06800.06500.06500.065061,853,403
Oct 4, 20240.06600.06800.06500.06800.06807,203,652
Oct 3, 20240.07300.07500.06600.06600.066070,089,370
Oct 2, 20240.07300.07500.07000.07300.07303,253,975
Oct 1, 20240.07300.07500.07000.07300.07302,629,367
Sep 30, 20240.07300.07400.07000.07300.073020,930,344
Sep 27, 20240.07500.08000.07000.07300.073018,244,691
Sep 26, 20240.07500.08000.07000.07500.07504,919,916
Sep 25, 20240.07500.08000.07300.07500.075052,735,551
Sep 24, 20240.07300.08000.07000.07500.075028,070,529
Sep 23, 20240.07300.07500.07300.07300.07302,661,693
Sep 20, 20240.07800.07600.07300.07300.073012,907,603
Sep 19, 20240.07800.08000.07500.07800.078011,936,879
Sep 18, 20240.07300.07800.07200.07800.0780150,240,802
Sep 17, 20240.07500.07800.06900.07300.0730199,557,564
Sep 16, 20240.08000.08200.07000.07500.075061,795,769
Sep 13, 20240.08000.08500.07500.08000.08009,415,265
Sep 12, 20240.09000.08900.07300.08000.080086,339,241
Sep 11, 20240.09500.10000.08500.09000.090028,527,527
Sep 10, 20240.09500.09700.09300.09500.095017,820,591
Sep 9, 20240.09500.10000.09000.09500.095043,495,463
Sep 6, 20240.09500.10000.09300.09500.09502,520,413
Sep 5, 20240.09800.10000.09200.09500.09506,668,121
Sep 4, 20240.10000.10500.09600.09800.098011,363,384
Sep 3, 20240.10300.10200.09500.10000.10007,714,219
Sep 2, 20240.10300.10000.09700.10300.103015,946,969
Aug 30, 20240.09500.11000.09400.10300.1030114,569,754
Aug 29, 20240.08300.10000.07700.10000.100084,402,842
Aug 28, 20240.08300.08200.08000.08300.08302,603,810
Aug 27, 20240.08500.08700.07700.08300.083024,272,099
Aug 23, 20240.08500.09000.08000.08500.085013,647,479
Aug 22, 20240.08800.09000.08200.08500.08507,288,240
Aug 21, 20240.08800.09000.08600.08800.08808,652,256
Aug 20, 20240.09500.09500.08500.08800.088015,831,324
Aug 19, 20240.09500.09700.09000.09500.095081,061,205
Aug 16, 20240.08800.09800.09000.09500.095046,253,608
Aug 15, 20240.08500.09000.08500.08800.088040,383,227
Aug 14, 20240.07800.08600.07800.08500.085050,136,457
Aug 13, 20240.07800.08000.07600.07800.078014,457,061
Aug 12, 20240.08300.08100.07600.07800.07808,852,197
Aug 9, 20240.08300.08500.08000.08300.08308,288,009
Aug 8, 20240.08300.08500.08000.08300.08308,862,650
Aug 7, 20240.08300.08500.08000.08300.08306,437,171
Aug 6, 20240.08500.09000.08100.08300.08303,127,738
Aug 5, 20240.09000.09200.08000.08500.085013,697,021
Aug 2, 20240.09000.09500.08600.09000.09009,076,370
Aug 1, 20240.08800.09200.08100.09000.090012,014,650
Jul 31, 20240.08900.09800.08000.08800.08806,040,226
Jul 30, 20240.09100.09800.08300.09100.091048,057,315
Jul 29, 20240.08900.09800.08600.09100.091015,830,153
Jul 26, 20240.08800.09500.08500.08900.089010,428,185
Jul 25, 20240.09500.09400.08200.08800.088032,483,631
Jul 24, 20240.09500.09500.09000.09500.095012,998,533
Jul 23, 20240.09300.09500.09100.09500.095019,992,580
Jul 22, 20240.09800.10000.09000.09300.093038,980,004
Jul 19, 20240.07900.10500.08300.09800.0980182,358,366
Jul 18, 20240.09300.09500.08000.08200.082073,331,986
Jul 17, 20240.10500.10700.09000.09300.093070,691,519
Jul 16, 20240.09300.11000.09300.10000.1000178,193,435
Jul 15, 20240.09000.09500.08800.09300.093044,296,569
Jul 12, 20240.08800.09200.08600.09000.090042,114,746
Jul 11, 20240.08800.09300.08500.08800.088073,850,224
Jul 10, 20240.09000.09500.08600.08800.088020,365,187
Jul 9, 20240.07800.09500.07900.09100.0910127,824,021
Jul 8, 20240.08300.08300.07600.07800.078057,068,708
Jul 5, 20240.08300.08400.08100.08300.083025,352,146
Jul 4, 20240.08300.08400.07600.08300.083026,562,880
Jul 3, 20240.09300.09500.08000.08300.083032,506,712
Jul 2, 20240.08800.09000.08500.08800.088023,527,897
Jul 1, 20240.08300.09000.08100.08800.088037,449,455
Jun 28, 20240.08300.08700.08100.08300.083021,695,762
Jun 27, 20240.08300.08500.07700.08300.083041,589,617
Jun 26, 20240.08300.10000.08100.08300.083086,853,252
Jun 25, 20240.09800.10300.08000.08300.0830298,255,043
Jun 24, 20240.07300.10000.07000.09300.0930156,476,406
Jun 21, 20240.07800.08500.07000.07300.0730216,401,207
Jun 20, 20240.08300.08500.07200.07800.078074,651,208
Jun 19, 20240.08300.09000.08100.08300.083048,593,181
Jun 18, 20240.08300.08700.08000.08300.083062,378,439
Jun 17, 20240.08500.08400.08000.08300.083018,523,050
Jun 14, 20240.08800.08900.08100.08500.085045,488,112
Jun 13, 20240.09800.10000.08700.08800.088092,323,951
Jun 12, 20240.10300.10900.09100.09500.0950217,371,527
Jun 11, 20240.10300.10200.09500.10300.103014,771,917
Jun 10, 20240.10500.10700.09600.09800.098086,408,731
Jun 7, 20240.10500.11000.10000.10500.105013,990,848
Jun 6, 20240.10500.11000.10000.10500.105019,009,413
Jun 5, 20240.11300.11500.10000.10500.105041,089,987
Jun 4, 20240.11500.12000.11000.11300.113015,910,412
Jun 3, 20240.11500.11800.11000.11500.115055,723,257
May 31, 20240.11500.12000.11200.11500.115023,409,271
May 30, 20240.11500.12000.11400.11500.115016,782,692
May 29, 20240.11300.12000.11200.11500.115048,431,375
May 28, 20240.10800.11000.10300.11300.113033,050,264
May 24, 20240.10800.11000.10500.10800.108026,039,821
May 23, 20240.10800.11000.10500.10800.108016,052,122
May 22, 20240.11000.11500.10500.10800.108031,806,812
May 21, 20240.10600.11500.10400.11000.110018,279,995
May 20, 20240.10500.11000.10000.10300.103035,612,907
May 17, 20240.11000.11000.10000.10300.103072,147,208
May 16, 20240.11000.11500.10500.11000.110042,163,854
May 15, 20240.10500.11900.10200.11000.1100103,230,309
May 14, 20240.10500.10900.09700.10500.105098,486,260
May 13, 20240.10500.11000.10200.10500.105015,222,830
May 10, 20240.11300.11800.10600.10800.108048,787,307
May 9, 20240.11000.12700.10800.11300.1130192,478,313
May 8, 20240.10800.11500.10500.11300.1130112,887,668
May 7, 20240.11000.11500.10000.10800.108080,579,059
May 3, 20240.11800.13000.10500.11000.1100239,419,041
May 2, 20240.10500.10900.09500.10500.105050,336,321
May 1, 20240.11000.11100.09100.10500.1050210,287,650
Apr 30, 20240.11800.12000.10500.11000.110055,808,682
Apr 29, 20240.12300.12000.11000.11800.1180126,101,168
Apr 26, 20240.12500.13000.12000.12300.123053,503,125
Apr 25, 20240.12800.13000.12200.12500.125034,700,620
Apr 24, 20240.13300.13200.12600.12800.128012,583,968
Apr 23, 20240.13000.13500.12500.13000.130042,983,712
Apr 22, 20240.12800.13400.12600.13000.130058,876,274
Apr 19, 20240.13000.13400.12100.12800.128041,662,534
Apr 18, 20240.13300.13500.12500.13300.133063,799,228
Apr 17, 20240.13300.13500.12100.13300.133081,792,926
Apr 16, 20240.14300.14200.13100.13300.133041,665,659
Apr 15, 20240.14300.14500.14000.14300.143050,179,518
Apr 12, 20240.14800.14800.14000.14300.143065,472,768
Apr 11, 20240.14800.15000.14500.14800.148041,528,509
Apr 10, 20240.15300.15400.14600.14800.148079,786,688
Apr 9, 20240.15800.15500.15000.15300.153072,662,717
Apr 8, 20240.15300.16000.15000.15800.158051,214,869
Apr 5, 20240.15800.16000.14100.15300.153074,586,526
Apr 4, 20240.16000.16800.15500.15800.158041,524,200
Apr 3, 20240.16800.17000.15600.16000.160055,627,409
Apr 2, 20240.16800.17500.16300.16800.168047,582,635
Mar 28, 20240.18300.19000.16300.17000.1700439,522,056
Mar 27, 20240.17000.17500.16600.17000.170042,472,995
Mar 26, 20240.16500.17400.16000.17000.170050,350,716
Mar 25, 20240.16500.17000.16300.16500.165013,728,648
Mar 22, 20240.16800.17000.16000.16500.165037,587,768
Mar 21, 20240.17300.17500.16200.16800.168037,341,464
Mar 20, 20240.17500.18000.17000.17300.173040,960,248
Mar 19, 20240.17500.18000.17200.17500.175033,333,169
Mar 18, 20240.16800.17900.16800.17600.176044,727,445
Mar 15, 20240.16500.16900.16000.16800.168035,777,645
Mar 14, 20240.16800.16900.16200.16500.165033,845,993
Mar 13, 20240.17000.17500.16500.16800.168014,905,683
Mar 12, 20240.17500.18000.16600.17000.170033,104,753
Mar 11, 20240.17800.17900.16700.17500.175053,810,666
Mar 8, 20240.17800.18000.17500.17800.178011,192,566
Mar 7, 20240.17500.18000.17500.17800.178029,000,737
Mar 6, 20240.18500.18500.17100.17500.175071,602,458
Mar 5, 20240.18500.19000.18000.18500.185020,371,942
Mar 4, 20240.19500.20000.18200.18500.185032,604,279
Mar 1, 20240.19300.20900.18700.19000.1900178,882,744
Feb 29, 20240.16600.19500.16600.19300.1930143,975,767
Feb 28, 20240.16800.17000.16300.16600.166045,816,391
Feb 27, 20240.17000.17500.16000.16800.168027,257,027
Feb 26, 20240.17800.18400.16500.16500.165061,827,327
Feb 23, 20240.15300.18000.15300.17800.1780256,417,080
Feb 22, 20240.15500.15800.15200.15300.153067,523,970
Feb 21, 20240.16300.16400.15200.15500.155051,720,427
Feb 20, 20240.16800.17000.16200.16300.163050,169,607
Feb 19, 20240.16600.16800.16500.16800.168010,834,620
Feb 16, 20240.16500.16900.16100.16600.166036,064,013
Feb 15, 20240.17300.17200.15600.16400.164081,836,140
Feb 14, 20240.17800.17700.17000.17300.173039,648,670
Feb 13, 20240.17000.18800.16700.17600.1760153,758,753
Feb 12, 20240.17800.17400.16700.17000.170059,200,146
Feb 9, 20240.16300.18000.15700.17800.1780140,671,550
Feb 8, 20240.17300.17400.16100.16300.1630141,666,984
Feb 7, 20240.18000.18500.16100.17300.1730138,430,787
Feb 6, 20240.17800.18000.16000.16800.1680109,828,416
Feb 5, 20240.19500.19400.17200.17800.1780247,567,621
Feb 2, 20240.20000.20700.19000.19500.195078,026,120
Feb 1, 20240.21000.21800.19000.20000.2000179,607,994
Jan 31, 20240.21500.21500.20100.21000.2100139,917,131
Jan 30, 20240.24000.25000.21000.21400.2140302,870,564
Jan 29, 20240.25000.26000.22300.24000.2400594,341,316
Jan 26, 20240.20500.22000.20000.21500.2150143,263,932
Jan 25, 20240.21500.21800.20000.20600.206089,492,385
Jan 24, 20240.23000.23400.21700.21500.215061,606,025

Related Tickers

DIA.L Dialight plc
96.95
+7.42%
 
688779.SS Hunan Changyuan Lico Co.,Ltd.
4.9300
+2.92%
 
27W.MU PowerCell Sweden AB
2.7680
-0.79%
 
0725.HK PERENNIAL INT'L
0.540
-10.00%
 
C0M.F CCS Abwicklungs AG
0.1420
-40.83%
 
4142.SR Riyadh Cables Group Company
144.00
-1.91%
 
ABBNE.SW ABB Ltd
54.06
+1.27%
 
ADSEW ADS-TEC Energy PLC
4.1500
-0.72%
 
2OZA.F Microvast Holdings, Inc.
1.8720
-1.53%
 
27W.F PowerCell Sweden AB (publ)
2.7460
+0.22%