Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Digitalbridge G (0YY7) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $15.76 SI Trade
 18:36:36 - 10-Jul-26
Unknown* 21 $15.7614 Negotiated Trade
OTC Trade
 15:19:28 - 10-Jul-26
Unknown* 1 $15.82392 Currency Conversion
Negotiated Trade
 15:16:42 - 10-Jul-26
Unknown* 2 $15.78 SI Trade
 14:52:57 - 10-Jul-26
Unknown* 18 $15.778 OTC Trade
 14:52:41 - 10-Jul-26
Unknown* 1 $15.78 SI Trade
 14:35:10 - 10-Jul-26
Unknown* 0 $15.77 OTC Trade
 14:30:19 - 10-Jul-26
Unknown* 1 $15.77 OTC Trade
 14:30:18 - 10-Jul-26
Unknown* 0 $15.77 OTC Trade
 14:30:18 - 10-Jul-26
Unknown* 0 $15.78 SI Trade
 14:30:15 - 10-Jul-26
Unknown* 5 $15.775 OTC Trade
 14:30:08 - 10-Jul-26
Unknown* 0 $15.78 SI Trade
 14:30:08 - 10-Jul-26
Unknown* 3 $15.78 SI Trade
 14:30:08 - 10-Jul-26
Unknown* 1 $15.78 SI Trade
 14:30:08 - 10-Jul-26
Unknown* 5 $15.775 OTC Trade
 14:30:05 - 10-Jul-26
Unknown* 5 $15.78 SI Trade
 14:30:04 - 10-Jul-26
Unknown* 5 $15.775 OTC Trade
 14:30:02 - 10-Jul-26
Unknown* 0 $15.76 SI Trade
 14:30:00 - 10-Jul-26
Unknown* 2 $15.78 SI Trade
 14:30:00 - 10-Jul-26
Unknown* 279 $15.77 Negotiated Trade
OTC Trade
 14:30:00 - 10-Jul-26
Unknown* 0 $15.78 OTC Trade
 16:52:08 - 09-Jul-26
Unknown* 0 $15.775 OTC Trade
 16:52:07 - 09-Jul-26
Unknown* 7 $15.78 SI Trade
 16:06:03 - 09-Jul-26
Unknown* 6 $15.77 SI Trade
 16:02:15 - 09-Jul-26
Unknown* 0 $15.78 SI Trade
 15:24:51 - 09-Jul-26
Unknown* 0 $15.78 OTC Trade
 15:13:33 - 09-Jul-26
Unknown* 54 $15.7701 OTC Trade
 14:30:25 - 09-Jul-26
Unknown* 31 $15.775 OTC Trade
 14:30:25 - 09-Jul-26
Unknown* 34 $15.775 OTC Trade
 14:30:25 - 09-Jul-26
Unknown* 59 $15.7701 OTC Trade
 14:30:25 - 09-Jul-26
Unknown* 41 $15.77 OTC Trade
 14:30:25 - 09-Jul-26
Unknown* 1 $15.78 SI Trade
 14:30:00 - 09-Jul-26
Unknown* 0 $15.75 SI Trade
 14:30:00 - 09-Jul-26
Unknown* 0 $15.75 SI Trade
 14:30:00 - 09-Jul-26
Unknown* 0 $15.78 SI Trade
 14:30:00 - 09-Jul-26
Unknown* 0 $15.78 SI Trade
 14:30:00 - 09-Jul-26
Unknown* 2,277 $15.78 SI Trade
 10:35:34 - 09-Jul-26
Unknown* -2,277 $0.00 SI Trade
Correction
 10:35:34 - 09-Jul-26
Unknown* 2,277 $0.00 SI Trade
 10:35:34 - 09-Jul-26
Unknown* 0 $15.76 SI Trade
 20:52:10 - 08-Jul-26
Unknown* 9 $15.7614 Negotiated Trade
OTC Trade
 19:57:50 - 08-Jul-26
Unknown* 0 $15.76 SI Trade
 18:54:35 - 08-Jul-26
Unknown* 1 $15.75201 Currency Conversion
Negotiated Trade
 18:10:15 - 08-Jul-26
Unknown* 0 $15.77 OTC Trade
 17:10:45 - 08-Jul-26
Unknown* 4 $15.76225 Currency Conversion
Negotiated Trade
 15:20:29 - 08-Jul-26
Unknown* 1 $15.77 SI Trade
 15:14:10 - 08-Jul-26
Unknown* 5 $15.7601 OTC Trade
 14:30:27 - 08-Jul-26
Unknown* 4 $15.765 OTC Trade
 14:30:27 - 08-Jul-26
Unknown* 4 $15.7602 OTC Trade
 14:30:27 - 08-Jul-26
Unknown* 6 $15.7601 OTC Trade
 14:30:27 - 08-Jul-26
Unknown* 14 $15.76 OTC Trade
 14:30:27 - 08-Jul-26
Unknown* 4 $15.765 OTC Trade
 14:30:27 - 08-Jul-26
Unknown* 12 $15.765 OTC Trade
 14:30:26 - 08-Jul-26
Unknown* 6 $15.765 OTC Trade
 14:30:26 - 08-Jul-26
Unknown* 4 $15.7601 OTC Trade
 14:30:26 - 08-Jul-26
Unknown* 5 $15.765 OTC Trade
 14:30:26 - 08-Jul-26
Unknown* 5 $15.7601 OTC Trade
 14:30:26 - 08-Jul-26
Unknown* 0 $15.76 OTC Trade
 14:30:25 - 08-Jul-26
Unknown* 1 $15.75488 OTC Trade
 14:30:24 - 08-Jul-26
Unknown* 0 $15.76 OTC Trade
 14:30:24 - 08-Jul-26
Unknown* 0 $15.76 OTC Trade
 14:30:24 - 08-Jul-26
Unknown* 1 $15.76 OTC Trade
 14:30:24 - 08-Jul-26
Unknown* 0 $15.77 SI Trade
 14:30:09 - 08-Jul-26
Unknown* 5 $15.765 OTC Trade
 14:30:03 - 08-Jul-26
Unknown* 0 $15.78 SI Trade
 14:30:00 - 08-Jul-26
Unknown* 0 $15.78 SI Trade
 14:30:00 - 08-Jul-26
Unknown* 0 $15.78 SI Trade
 20:17:53 - 07-Jul-26
Unknown* 5 $15.775 OTC Trade
 18:47:15 - 07-Jul-26
Unknown* 0 $15.77 OTC Trade
 18:47:15 - 07-Jul-26
Unknown* 1 $15.72338 Currency Conversion
Negotiated Trade
 18:10:20 - 07-Jul-26
Unknown* 0 $15.78 SI Trade
 17:29:04 - 07-Jul-26
Unknown* 0 $15.78 SI Trade
 17:08:49 - 07-Jul-26
Unknown* 0 $15.77 SI Trade
 15:43:06 - 07-Jul-26
Unknown* 0 $15.77 SI Trade
 15:34:51 - 07-Jul-26
Unknown* 1 $15.8219 Currency Conversion
Negotiated Trade
 15:15:42 - 07-Jul-26
Unknown* 0 $15.77 OTC Trade
 14:30:17 - 07-Jul-26
Unknown* 0 $15.77 OTC Trade
 14:30:17 - 07-Jul-26
Unknown* 0 $15.77 OTC Trade
 14:30:17 - 07-Jul-26
Unknown* 1 $15.79 SI Trade
 14:30:00 - 07-Jul-26
Unknown* 0 $15.79 SI Trade
 14:30:00 - 07-Jul-26
Unknown* 0 $15.78 OTC Trade
 16:26:48 - 06-Jul-26
Unknown* 0 $15.78 OTC Trade
 16:26:48 - 06-Jul-26
Unknown* 0 $15.78 OTC Trade
 16:26:48 - 06-Jul-26
Unknown* 0 $15.78 OTC Trade
 16:26:48 - 06-Jul-26
Unknown* 0 $15.78 OTC Trade
 16:26:48 - 06-Jul-26
Unknown* 0 $15.78 OTC Trade
 16:26:48 - 06-Jul-26
Unknown* 250 $15.78 OTC Trade
 15:30:48 - 06-Jul-26
Unknown* 1 $15.785 OTC Trade
 15:23:00 - 06-Jul-26
Unknown* 0 $15.78 OTC Trade
 15:23:00 - 06-Jul-26
Unknown* 0 $15.78 OTC Trade
 15:23:00 - 06-Jul-26
Unknown* 7 $15.7826 OTC Trade
 15:21:44 - 06-Jul-26
Unknown* 1 $15.7802 OTC Trade
 15:21:44 - 06-Jul-26
Unknown* 1 $15.7801 OTC Trade
 15:21:44 - 06-Jul-26
Unknown* 0 $15.78 OTC Trade
 15:21:44 - 06-Jul-26
Unknown* 2 $15.7801 OTC Trade
 15:21:44 - 06-Jul-26
Unknown* 0 $15.78 OTC Trade
 15:21:44 - 06-Jul-26
Unknown* 5 $15.7801 OTC Trade
 15:21:44 - 06-Jul-26
Unknown* 2 $15.7801 OTC Trade
 15:21:44 - 06-Jul-26
Unknown* 2 $15.7825 OTC Trade
 15:21:44 - 06-Jul-26
Unknown* 0 $15.78 OTC Trade
 15:21:44 - 06-Jul-26
Unknown* 0 $15.78 OTC Trade
 15:21:44 - 06-Jul-26
Unknown* 5 $15.78 OTC Trade
 15:21:44 - 06-Jul-26
Unknown* 0 $15.78 OTC Trade
 15:21:44 - 06-Jul-26
Unknown* 2 $15.78197 Currency Conversion
Negotiated Trade
 15:17:15 - 06-Jul-26
Unknown* 0 $15.78 SI Trade
 14:42:41 - 06-Jul-26
Unknown* 1 $15.77487 OTC Trade
 14:31:22 - 06-Jul-26
Unknown* 1 $15.7801 OTC Trade
 14:30:35 - 06-Jul-26
Unknown* 0 $15.78 OTC Trade
 14:30:34 - 06-Jul-26
Unknown* 1 $15.7835 OTC Trade
 14:30:34 - 06-Jul-26
Unknown* 0 $15.79 SI Trade
 14:30:00 - 06-Jul-26
Unknown* 1 $15.79 SI Trade
 14:30:00 - 06-Jul-26
Unknown* 0 $15.79 SI Trade
 14:30:00 - 06-Jul-26
Unknown* 0 $15.78 SI Trade
 14:30:00 - 06-Jul-26
Unknown* 0 $15.79 SI Trade
 14:30:00 - 06-Jul-26
Unknown* 0 $15.79 SI Trade
 14:30:00 - 06-Jul-26
Unknown* 0 $15.78 SI Trade
 12:53:41 - 06-Jul-26
Unknown* 1 $15.78 SI Trade
 20:28:09 - 02-Jul-26
Unknown* 0 $15.79 SI Trade
 19:27:15 - 02-Jul-26
Unknown* 5 $15.78 SI Trade
 18:20:39 - 02-Jul-26
Unknown* 1 $15.78103 Currency Conversion
Negotiated Trade
 18:10:18 - 02-Jul-26
Unknown* 1 $15.78 SI Trade
 17:09:39 - 02-Jul-26
Unknown* 10 $15.78 SI Trade
 17:09:38 - 02-Jul-26
Unknown* 0 $15.78 SI Trade
 16:08:16 - 02-Jul-26
Unknown* 1 $15.65141 Currency Conversion
Negotiated Trade
 15:20:19 - 02-Jul-26
Unknown* 1 $15.6781 Currency Conversion
Negotiated Trade
 15:20:19 - 02-Jul-26
Unknown* 0 $15.79 SI Trade
 15:06:48 - 02-Jul-26
Unknown* 4 $15.79 OTC Trade
 14:50:56 - 02-Jul-26
Unknown* 3 $15.79 OTC Trade
 14:50:56 - 02-Jul-26
Unknown* 7 $15.785 OTC Trade
 14:50:56 - 02-Jul-26
Unknown* 1 $15.79 OTC Trade
 14:50:26 - 02-Jul-26
Unknown* 0 $15.77 OTC Trade
 14:30:18 - 02-Jul-26
Unknown* 0 $15.77 OTC Trade
 14:30:15 - 02-Jul-26
Unknown* 1 $15.7715 OTC Trade
 14:30:15 - 02-Jul-26
Unknown* 10 $15.772 OTC Trade
 14:30:06 - 02-Jul-26
Unknown* 1 $15.77 SI Trade
 14:30:00 - 02-Jul-26
Unknown* 0 $15.80 SI Trade
 14:30:00 - 02-Jul-26
Unknown* 10 $15.77 SI Trade
 14:30:00 - 02-Jul-26
Unknown* 0 $15.80 SI Trade
 14:30:00 - 02-Jul-26
Unknown* 0 $15.80 SI Trade
 14:30:00 - 02-Jul-26
Unknown* 51 $15.782 OTC Trade
 20:39:47 - 01-Jul-26
Unknown* 2 $15.7702 OTC Trade
 18:28:53 - 01-Jul-26
Unknown* 1 $15.775 OTC Trade
 18:28:53 - 01-Jul-26
Unknown* 1 $15.7701 OTC Trade
 18:28:53 - 01-Jul-26
Unknown* 1 $15.77 OTC Trade
 18:28:53 - 01-Jul-26
Unknown* 1 $15.7701 OTC Trade
 18:28:53 - 01-Jul-26
Unknown* 100 $15.7737 OTC Trade
 18:05:04 - 01-Jul-26
Unknown* 2 $15.77 OTC Trade
 17:51:35 - 01-Jul-26
Unknown* 1 $15.77 OTC Trade
 17:51:35 - 01-Jul-26
Unknown* 4 $15.775 OTC Trade
 17:51:35 - 01-Jul-26
Unknown* 1 $15.775 OTC Trade
 16:04:06 - 01-Jul-26
Unknown* 0 $15.77 OTC Trade
 16:04:06 - 01-Jul-26
Unknown* 0 $15.77 OTC Trade
 16:04:06 - 01-Jul-26
Unknown* 0 $15.77 OTC Trade
 15:59:41 - 01-Jul-26
Unknown* 4 $15.77 OTC Trade
 15:59:41 - 01-Jul-26
Unknown* 1 $15.765 OTC Trade
 15:53:56 - 01-Jul-26
Unknown* 1 $15.7642 OTC Trade
 15:53:56 - 01-Jul-26
Unknown* 1 $15.765 OTC Trade
 15:53:56 - 01-Jul-26
Unknown* 1 $15.76 OTC Trade
 15:53:56 - 01-Jul-26
Unknown* 51 $15.7682 OTC Trade
 15:43:08 - 01-Jul-26
Unknown* 2 $15.76366 Currency Conversion
Negotiated Trade
 15:17:25 - 01-Jul-26
Unknown* 1 $15.73706 Currency Conversion
Negotiated Trade
 15:17:25 - 01-Jul-26
Unknown* 0 $15.80 OTC Trade
 15:11:56 - 01-Jul-26
Unknown* 0 $15.7956 OTC Trade
 15:11:56 - 01-Jul-26
Unknown* 287 $15.795 SI Trade
 15:06:42 - 01-Jul-26
Unknown* 0 $15.79 SI Trade
 14:30:28 - 01-Jul-26
Unknown* 2 $15.80 Negotiated Trade
OTC Trade
 14:30:02 - 01-Jul-26
Unknown* 0 $15.79 SI Trade
 19:43:44 - 30-Jun-26
Unknown* 0 $15.80 OTC Trade
 17:48:46 - 30-Jun-26
Unknown* 1 $15.80 OTC Trade
 17:48:46 - 30-Jun-26
Unknown* 0 $15.80 OTC Trade
 17:48:46 - 30-Jun-26
Unknown* 1 $15.8001 OTC Trade
 17:48:46 - 30-Jun-26
Unknown* 2 $15.801 OTC Trade
 17:48:46 - 30-Jun-26
Unknown* 0 $15.80 OTC Trade
 17:48:46 - 30-Jun-26
Unknown* 0 $15.80 SI Trade
 17:43:15 - 30-Jun-26
Unknown* 0 $15.79 SI Trade
 16:25:21 - 30-Jun-26
Unknown* 2 $15.78153 Currency Conversion
Negotiated Trade
 15:16:33 - 30-Jun-26
Unknown* 0 $15.79 OTC Trade
 15:05:29 - 30-Jun-26
Unknown* 12 $15.7895 OTC Trade
 15:05:29 - 30-Jun-26
Unknown* 7 $15.78 OTC Trade
 14:54:28 - 30-Jun-26
Unknown* 0 $15.78 OTC Trade
 14:52:56 - 30-Jun-26
Unknown* 0 $15.78 OTC Trade
 14:52:56 - 30-Jun-26
Unknown* 0 $15.78 OTC Trade
 14:52:56 - 30-Jun-26
Unknown* 1 $15.78 SI Trade
 14:50:25 - 30-Jun-26
Unknown* 0 $15.79 SI Trade
 14:39:55 - 30-Jun-26
Unknown* 0 $15.80 OTC Trade
 14:38:27 - 30-Jun-26
Unknown* 0 $15.81 SI Trade
 14:30:14 - 30-Jun-26
Unknown* 6 $15.778 OTC Trade
 14:30:08 - 30-Jun-26
Unknown* 0 $15.84 SI Trade
 14:30:07 - 30-Jun-26
Unknown* 5 $15.84 SI Trade
 14:30:07 - 30-Jun-26
Unknown* 6 $15.778 OTC Trade
 14:30:07 - 30-Jun-26
Unknown* 0 $15.84 SI Trade
 14:30:02 - 30-Jun-26
Unknown* 21 $15.82 Negotiated Trade
OTC Trade
 14:30:00 - 30-Jun-26
Unknown* 3 $15.84 SI Trade
 14:30:00 - 30-Jun-26
Unknown* 0 $15.74 SI Trade
 14:30:00 - 30-Jun-26
Unknown* 0 $15.75 OTC Trade
 19:07:57 - 29-Jun-26
Unknown* 0 $15.75 OTC Trade
 19:07:57 - 29-Jun-26
Unknown* 1 $15.75 OTC Trade
 19:07:57 - 29-Jun-26
Unknown* 10 $15.75 OTC Trade
 19:07:09 - 29-Jun-26
Unknown* 0 $15.75 OTC Trade
 19:07:09 - 29-Jun-26
Unknown* 100 $15.7601 OTC Trade
 17:22:53 - 29-Jun-26
FTSE 100 Latest
Value10,497.29
Change24.84