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!

Ishares Digital (DGTL) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 32 $10.25028 Currency Conversion
OTC Trade
 17:08:45 - 03-Feb-26
Unknown* 3 $10.25028 Currency Conversion
OTC Trade
 17:07:49 - 03-Feb-26
Sell* 10,290 $10.245 Uncrossing Trade
 16:35:29 - 03-Feb-26
Unknown* 1 $10.24791 SI Trade
Currency Conversion
 16:25:05 - 03-Feb-26
Unknown* 0 $10.25973 SI Trade
Currency Conversion
 16:23:41 - 03-Feb-26
Sell* 4 $10.255 Automatic Execution
 16:23:32 - 03-Feb-26
Buy* 2 $10.275 Automatic Execution
 16:19:31 - 03-Feb-26
Unknown* 10,000 $10.30 SI Trade
 15:59:51 - 03-Feb-26
Buy* 280 $10.32 Automatic Execution
 15:50:58 - 03-Feb-26
Unknown* 0 $10.29399 SI Trade
Currency Conversion
 15:45:43 - 03-Feb-26
Buy* 4 $10.29 SI Trade
 15:45:16 - 03-Feb-26
Unknown* 0 $10.30935 Currency Conversion
OTC Trade
 15:40:07 - 03-Feb-26
Buy* 1 $10.31 Automatic Execution
 15:16:00 - 03-Feb-26
Sell* 9 $10.295 SI Trade
 15:14:29 - 03-Feb-26
Sell* 17 $10.30 Automatic Execution
 15:13:05 - 03-Feb-26
Sell* 5 $10.31 Automatic Execution
 15:12:05 - 03-Feb-26
Buy* 4 $10.315 Automatic Execution
 15:11:56 - 03-Feb-26
Sell* 2 $10.325 Automatic Execution
 15:08:27 - 03-Feb-26
Unknown* 0 $10.34 SI Trade
 15:06:45 - 03-Feb-26
Sell* 110 $10.34 Automatic Execution
 15:06:45 - 03-Feb-26
Sell* 300 $10.335 Automatic Execution
 14:58:56 - 03-Feb-26
Buy* 312 $10.35 Automatic Execution
 14:57:07 - 03-Feb-26
Sell* 5 $10.35 Automatic Execution
 14:56:57 - 03-Feb-26
Sell* 10,500 $10.36 Automatic Execution
 14:56:11 - 03-Feb-26
Sell* 155 $10.395 Automatic Execution
 14:53:55 - 03-Feb-26
Unknown* 1 $10.42159 SI Trade
Currency Conversion
 14:45:59 - 03-Feb-26
Buy* 1 $10.40 SI Trade
 14:37:27 - 03-Feb-26
Unknown* 0 $10.42049 SI Trade
Currency Conversion
 14:37:26 - 03-Feb-26
Sell* 277 $10.395 Automatic Execution
 14:37:18 - 03-Feb-26
Sell* 16 $10.40 Automatic Execution
 14:37:16 - 03-Feb-26
Unknown* 0 $10.41 SI Trade
 14:37:05 - 03-Feb-26
Buy* 42 $10.41 SI Trade
 14:37:05 - 03-Feb-26
Sell* 227 $10.41 Automatic Execution
 14:34:34 - 03-Feb-26
Unknown* 1 $10.42159 SI Trade
Currency Conversion
 14:32:45 - 03-Feb-26
Sell* 226 $10.48 Automatic Execution
 14:25:56 - 03-Feb-26
Unknown* 0 $10.47 SI Trade
 14:24:30 - 03-Feb-26
Sell* 56 $10.47 Automatic Execution
 14:23:45 - 03-Feb-26
Sell* 29 $10.47 SI Trade
 14:23:45 - 03-Feb-26
Sell* 226 $10.48 Automatic Execution
 14:23:45 - 03-Feb-26
Sell* 226 $10.48 Automatic Execution
 14:20:29 - 03-Feb-26
Sell* 226 $10.48 Automatic Execution
 14:19:29 - 03-Feb-26
Sell* 3,068 $10.475 Automatic Execution
 13:53:20 - 03-Feb-26
Sell* 226 $10.49 Automatic Execution
 13:42:38 - 03-Feb-26
Sell* 225 $10.50 Automatic Execution
 13:29:58 - 03-Feb-26
Unknown* 1 $10.5161 SI Trade
Currency Conversion
 13:27:15 - 03-Feb-26
Sell* 225 $10.495 Automatic Execution
 13:23:31 - 03-Feb-26
Buy* 1 $10.50 SI Trade
 13:21:05 - 03-Feb-26
Sell* 225 $10.50 Automatic Execution
 13:18:09 - 03-Feb-26
Sell* 4 $10.50 Automatic Execution
 13:18:09 - 03-Feb-26
Sell* 12 $10.50 Automatic Execution
 13:18:09 - 03-Feb-26
Sell* 15 $10.50 Automatic Execution
 13:18:09 - 03-Feb-26
Sell* 225 $10.505 Automatic Execution
 13:14:08 - 03-Feb-26
Sell* 225 $10.51 Automatic Execution
 13:11:50 - 03-Feb-26
Sell* 225 $10.51 Automatic Execution
 13:10:50 - 03-Feb-26
Sell* 225 $10.51 Automatic Execution
 13:09:50 - 03-Feb-26
Sell* 225 $10.51 Automatic Execution
 13:08:50 - 03-Feb-26
Sell* 225 $10.51 Automatic Execution
 13:07:50 - 03-Feb-26
Sell* 225 $10.51 Automatic Execution
 13:06:50 - 03-Feb-26
Sell* 225 $10.51 Automatic Execution
 13:04:30 - 03-Feb-26
Sell* 225 $10.51 Automatic Execution
 13:03:30 - 03-Feb-26
Sell* 225 $10.51 Automatic Execution
 13:02:30 - 03-Feb-26
Sell* 225 $10.51 Automatic Execution
 13:01:12 - 03-Feb-26
Unknown* 0 $10.515 SI Trade
 12:56:40 - 03-Feb-26
Sell* 225 $10.515 Automatic Execution
 12:55:23 - 03-Feb-26
Sell* 225 $10.515 Automatic Execution
 12:54:03 - 03-Feb-26
Sell* 225 $10.515 Automatic Execution
 12:52:43 - 03-Feb-26
Sell* 24 $10.51 Automatic Execution
 12:34:32 - 03-Feb-26
Sell* 94 $10.515 Automatic Execution
 12:13:45 - 03-Feb-26
Sell* 225 $10.515 Automatic Execution
 12:12:28 - 03-Feb-26
Sell* 224 $10.545 Automatic Execution
 12:00:16 - 03-Feb-26
Sell* 224 $10.545 Automatic Execution
 11:54:07 - 03-Feb-26
Sell* 224 $10.545 Automatic Execution
 11:53:07 - 03-Feb-26
Sell* 224 $10.545 Automatic Execution
 11:52:07 - 03-Feb-26
Sell* 3,040 $10.535 SI Trade
 11:34:26 - 03-Feb-26
Sell* 225 $10.54 Automatic Execution
 11:34:22 - 03-Feb-26
Sell* 188 $10.535 Automatic Execution
 11:29:58 - 03-Feb-26
Sell* 74 $10.535 Automatic Execution
 11:29:33 - 03-Feb-26
Sell* 74 $10.54 Automatic Execution
 11:29:09 - 03-Feb-26
Sell* 148 $10.535 Automatic Execution
 11:28:18 - 03-Feb-26
Sell* 148 $10.545 Automatic Execution
 11:27:31 - 03-Feb-26
Sell* 148 $10.54 Automatic Execution
 11:26:30 - 03-Feb-26
Sell* 74 $10.535 Automatic Execution
 11:25:39 - 03-Feb-26
Unknown* 4,136 $10.547 OTC Trade
 11:24:16 - 03-Feb-26
Sell* 148 $10.54 Automatic Execution
 11:24:01 - 03-Feb-26
Sell* 148 $10.545 Automatic Execution
 11:23:08 - 03-Feb-26
Buy* 1 $10.555 Automatic Execution
 11:22:54 - 03-Feb-26
Buy* 6 $10.555 Automatic Execution
 11:22:54 - 03-Feb-26
Sell* 74 $10.535 Automatic Execution
 11:22:26 - 03-Feb-26
Sell* 148 $10.545 Automatic Execution
 11:21:46 - 03-Feb-26
Sell* 148 $10.535 Automatic Execution
 11:20:53 - 03-Feb-26
Sell* 224 $10.545 Automatic Execution
 11:20:28 - 03-Feb-26
Sell* 148 $10.54 Automatic Execution
 11:19:48 - 03-Feb-26
Sell* 148 $10.535 Automatic Execution
 11:18:07 - 03-Feb-26
Sell* 224 $10.545 Automatic Execution
 11:17:45 - 03-Feb-26
Sell* 74 $10.54 Automatic Execution
 11:17:19 - 03-Feb-26
Sell* 74 $10.545 Automatic Execution
 11:16:31 - 03-Feb-26
Sell* 222 $10.54 Automatic Execution
 11:15:49 - 03-Feb-26
Sell* 74 $10.545 Automatic Execution
 11:14:50 - 03-Feb-26
Sell* 148 $10.54 Automatic Execution
 11:14:06 - 03-Feb-26
Sell* 74 $10.545 Automatic Execution
 11:13:11 - 03-Feb-26
Sell* 148 $10.54 Automatic Execution
 11:12:16 - 03-Feb-26
Sell* 148 $10.545 Automatic Execution
 11:11:31 - 03-Feb-26
Sell* 148 $10.54 Automatic Execution
 11:10:37 - 03-Feb-26
Sell* 74 $10.545 Automatic Execution
 11:09:46 - 03-Feb-26
Sell* 74 $10.54 Automatic Execution
 11:09:05 - 03-Feb-26
Sell* 148 $10.545 Automatic Execution
 11:08:24 - 03-Feb-26
Sell* 148 $10.54 Automatic Execution
 11:07:15 - 03-Feb-26
Sell* 74 $10.545 Automatic Execution
 11:06:38 - 03-Feb-26
Sell* 148 $10.54 Automatic Execution
 11:05:47 - 03-Feb-26
Sell* 10 $10.545 Automatic Execution
 11:05:26 - 03-Feb-26
Sell* 74 $10.54 Automatic Execution
 11:04:57 - 03-Feb-26
Sell* 222 $10.545 Automatic Execution
 11:04:14 - 03-Feb-26
Sell* 74 $10.545 Automatic Execution
 11:03:08 - 03-Feb-26
Sell* 148 $10.55 Automatic Execution
 11:02:25 - 03-Feb-26
Sell* 74 $10.545 Automatic Execution
 11:01:26 - 03-Feb-26
Sell* 224 $10.55 Automatic Execution
 11:01:03 - 03-Feb-26
Sell* 5,250 $10.55 Automatic Execution
 11:01:02 - 03-Feb-26
Sell* 1,162 $10.55 Automatic Execution
 11:01:02 - 03-Feb-26
Sell* 74 $10.55 Automatic Execution
 11:00:51 - 03-Feb-26
Sell* 74 $10.555 Automatic Execution
 10:58:57 - 03-Feb-26
Sell* 148 $10.555 Automatic Execution
 10:58:19 - 03-Feb-26
Sell* 148 $10.555 Automatic Execution
 10:57:30 - 03-Feb-26
Sell* 148 $10.555 Automatic Execution
 10:56:23 - 03-Feb-26
Sell* 74 $10.555 Automatic Execution
 10:55:36 - 03-Feb-26
Sell* 148 $10.555 Automatic Execution
 10:54:45 - 03-Feb-26
Sell* 74 $10.55 Automatic Execution
 10:54:02 - 03-Feb-26
Sell* 148 $10.555 Automatic Execution
 10:53:07 - 03-Feb-26
Sell* 74 $10.555 Automatic Execution
 10:52:20 - 03-Feb-26
Sell* 148 $10.555 Automatic Execution
 10:51:35 - 03-Feb-26
Sell* 148 $10.555 Automatic Execution
 10:50:36 - 03-Feb-26
Sell* 74 $10.555 Automatic Execution
 10:49:44 - 03-Feb-26
Sell* 148 $10.555 Automatic Execution
 10:48:57 - 03-Feb-26
Sell* 148 $10.55 Automatic Execution
 10:48:10 - 03-Feb-26
Sell* 3,900 $10.55 Automatic Execution
 10:48:06 - 03-Feb-26
Sell* 224 $10.555 Automatic Execution
 10:48:06 - 03-Feb-26
Sell* 74 $10.55 Automatic Execution
 10:47:15 - 03-Feb-26
Sell* 74 $10.555 Automatic Execution
 10:46:39 - 03-Feb-26
Sell* 148 $10.55 Automatic Execution
 10:45:32 - 03-Feb-26
Sell* 74 $10.555 Automatic Execution
 10:44:57 - 03-Feb-26
Sell* 148 $10.55 Automatic Execution
 10:43:52 - 03-Feb-26
Sell* 74 $10.55 Automatic Execution
 10:43:13 - 03-Feb-26
Sell* 148 $10.555 Automatic Execution
 10:42:29 - 03-Feb-26
Sell* 74 $10.55 Automatic Execution
 10:41:39 - 03-Feb-26
Sell* 148 $10.55 Automatic Execution
 10:40:49 - 03-Feb-26
Sell* 74 $10.55 Automatic Execution
 10:39:59 - 03-Feb-26
Sell* 148 $10.555 Automatic Execution
 10:39:09 - 03-Feb-26
Sell* 74 $10.55 Automatic Execution
 10:38:10 - 03-Feb-26
Sell* 148 $10.555 Automatic Execution
 10:37:23 - 03-Feb-26
Sell* 148 $10.55 Automatic Execution
 10:36:27 - 03-Feb-26
Sell* 224 $10.56 Automatic Execution
 10:36:04 - 03-Feb-26
Unknown* 0 $10.59172 SI Trade
Currency Conversion
 10:35:42 - 03-Feb-26
Sell* 148 $10.555 Automatic Execution
 10:35:37 - 03-Feb-26
Sell* 74 $10.565 Automatic Execution
 10:34:42 - 03-Feb-26
Sell* 74 $10.555 Automatic Execution
 10:33:51 - 03-Feb-26
Sell* 148 $10.565 Automatic Execution
 10:33:04 - 03-Feb-26
Sell* 74 $10.555 Automatic Execution
 10:32:18 - 03-Feb-26
Sell* 148 $10.565 Automatic Execution
 10:31:33 - 03-Feb-26
Sell* 74 $10.56 Automatic Execution
 10:30:30 - 03-Feb-26
Sell* 148 $10.565 Automatic Execution
 10:29:58 - 03-Feb-26
Sell* 74 $10.565 Automatic Execution
 10:28:54 - 03-Feb-26
Sell* 74 $10.56 Automatic Execution
 10:28:09 - 03-Feb-26
Sell* 148 $10.565 Automatic Execution
 10:27:27 - 03-Feb-26
Sell* 148 $10.56 Automatic Execution
 10:26:34 - 03-Feb-26
Sell* 1 $10.56 Automatic Execution
 10:26:22 - 03-Feb-26
Sell* 35 $10.565 Automatic Execution
 10:26:21 - 03-Feb-26
Sell* 74 $10.56 Automatic Execution
 10:25:41 - 03-Feb-26
Sell* 148 $10.565 Automatic Execution
 10:24:54 - 03-Feb-26
Sell* 74 $10.56 Automatic Execution
 10:24:02 - 03-Feb-26
Sell* 76 $10.565 Automatic Execution
 10:23:04 - 03-Feb-26
Sell* 148 $10.565 Automatic Execution
 10:23:04 - 03-Feb-26
Sell* 74 $10.56 Automatic Execution
 10:22:18 - 03-Feb-26
Sell* 110 $10.565 Automatic Execution
 10:21:22 - 03-Feb-26
Unknown* 4 $10.5799 SI Trade
Currency Conversion
 10:16:15 - 03-Feb-26
Buy* 3 $10.575 Automatic Execution
 10:16:09 - 03-Feb-26
Sell* 9 $10.56 SI Trade
 10:14:49 - 03-Feb-26
Sell* 80 $10.565 Automatic Execution
 10:14:43 - 03-Feb-26
Unknown* 1 $10.58935 Currency Conversion
OTC Trade
 10:00:45 - 03-Feb-26
Sell* 148 $10.555 Automatic Execution
 09:59:47 - 03-Feb-26
Sell* 74 $10.56 Automatic Execution
 09:58:54 - 03-Feb-26
Sell* 74 $10.555 Automatic Execution
 09:58:09 - 03-Feb-26
Buy* 1 $10.57 Automatic Execution
 09:57:25 - 03-Feb-26
Buy* 1 $10.57 Automatic Execution
 09:57:25 - 03-Feb-26
Sell* 74 $10.56 Automatic Execution
 09:57:15 - 03-Feb-26
Sell* 148 $10.56 Automatic Execution
 09:56:31 - 03-Feb-26
Buy* 1 $10.57 Automatic Execution
 09:55:50 - 03-Feb-26
Sell* 80 $10.56 Automatic Execution
 09:55:29 - 03-Feb-26
Sell* 68 $10.565 Automatic Execution
 09:54:55 - 03-Feb-26
Sell* 224 $10.57 Automatic Execution
 09:54:32 - 03-Feb-26
Sell* 74 $10.565 Automatic Execution
 09:53:52 - 03-Feb-26
Sell* 76 $10.57 Automatic Execution
 09:53:03 - 03-Feb-26
Sell* 148 $10.57 Automatic Execution
 09:53:03 - 03-Feb-26
Unknown* 0 $10.58227 SI Trade
Currency Conversion
 09:52:56 - 03-Feb-26
Sell* 74 $10.565 Automatic Execution
 09:52:13 - 03-Feb-26
Sell* 74 $10.56 Automatic Execution
 09:51:25 - 03-Feb-26
Sell* 74 $10.56 Automatic Execution
 09:50:27 - 03-Feb-26
Sell* 148 $10.565 Automatic Execution
 09:49:50 - 03-Feb-26
Sell* 74 $10.56 Automatic Execution
 09:48:46 - 03-Feb-26
Sell* 74 $10.565 Automatic Execution
 09:48:12 - 03-Feb-26
Sell* 74 $10.56 Automatic Execution
 09:47:07 - 03-Feb-26
Sell* 74 $10.56 Automatic Execution
 09:46:33 - 03-Feb-26
FTSE 100 Latest
Value10,314.59
Change-26.97