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
Buy* 27,191 $11.03 Suspected BUY Trade
 16:35:04 - 13-Jan-26
Unknown* 2 $11.02415 SI Trade
Currency Conversion
 16:27:52 - 13-Jan-26
Unknown* 1 $11.02299 SI Trade
Currency Conversion
 16:27:34 - 13-Jan-26
Sell* 213 $11.00 Automatic Execution
 16:27:13 - 13-Jan-26
Sell* 10 $11.00 Automatic Execution
 16:27:13 - 13-Jan-26
Buy* 3,260 $11.02 Automatic Execution
 16:25:46 - 13-Jan-26
Sell* 212 $11.015 Automatic Execution
 16:25:41 - 13-Jan-26
Sell* 212 $11.02 Automatic Execution
 16:22:48 - 13-Jan-26
Unknown* 0 $11.03465 SI Trade
Currency Conversion
 16:12:39 - 13-Jan-26
Sell* 212 $11.025 Automatic Execution
 16:05:58 - 13-Jan-26
Sell* 3,280 $11.0213 SI Trade
 16:00:57 - 13-Jan-26
Buy* 6 $11.03 SI Trade
 16:00:17 - 13-Jan-26
Buy* 1 $11.02 Automatic Execution
 15:53:52 - 13-Jan-26
Sell* 213 $11.005 Automatic Execution
 15:49:27 - 13-Jan-26
Sell* 212 $11.015 Automatic Execution
 15:47:42 - 13-Jan-26
Sell* 212 $11.02 Automatic Execution
 15:44:57 - 13-Jan-26
Sell* 23 $11.02 Automatic Execution
 15:42:39 - 13-Jan-26
Sell* 212 $11.03 Automatic Execution
 15:37:28 - 13-Jan-26
Buy* 2,219 $11.025 Automatic Execution
 15:33:16 - 13-Jan-26
Buy* 1 $11.025 Automatic Execution
 15:33:09 - 13-Jan-26
Unknown* 482 $11.04748 SI Trade
Currency Conversion
 15:32:55 - 13-Jan-26
Unknown* -482 $0.00 SI Trade
Correction
Currency Conversion
 15:32:55 - 13-Jan-26
Unknown* 482 $0.00 SI Trade
Currency Conversion
 15:32:55 - 13-Jan-26
Sell* 213 $11.01 Automatic Execution
 15:26:30 - 13-Jan-26
Sell* 3 $11.01 Automatic Execution
 15:26:30 - 13-Jan-26
Sell* 212 $11.025 Automatic Execution
 15:23:25 - 13-Jan-26
Sell* 215 $11.03 Automatic Execution
 15:21:35 - 13-Jan-26
Sell* 212 $11.04 Automatic Execution
 15:18:27 - 13-Jan-26
Sell* 2 $11.04 Automatic Execution
 15:18:27 - 13-Jan-26
Sell* 212 $11.05 Automatic Execution
 15:14:00 - 13-Jan-26
Sell* 212 $11.065 Automatic Execution
 15:10:31 - 13-Jan-26
Sell* 211 $11.07 Automatic Execution
 15:09:24 - 13-Jan-26
Sell* 26 $11.07 Automatic Execution
 15:09:24 - 13-Jan-26
Sell* 211 $11.075 Automatic Execution
 15:07:37 - 13-Jan-26
Unknown* 211 $11.07432 SI Trade
Currency Conversion
 15:05:28 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 15:02:30 - 13-Jan-26
Sell* 211 $11.095 Automatic Execution
 14:59:23 - 13-Jan-26
Sell* 203 $11.085 Automatic Execution
 14:51:27 - 13-Jan-26
Unknown* 0 $11.09 SI Trade
 14:51:26 - 13-Jan-26
Sell* 211 $11.09 Automatic Execution
 14:51:05 - 13-Jan-26
Sell* 211 $11.10 Automatic Execution
 14:48:19 - 13-Jan-26
Unknown* 0 $11.125 SI Trade
 14:46:05 - 13-Jan-26
Unknown* 1 $11.12098 SI Trade
Currency Conversion
 14:33:20 - 13-Jan-26
Buy* 1 $11.13 SI Trade
 14:28:00 - 13-Jan-26
Buy* 2 $11.125 Automatic Execution
 14:20:34 - 13-Jan-26
Sell* 1 $11.10 Automatic Execution
 14:08:15 - 13-Jan-26
Unknown* 1 $11.10815 SI Trade
Currency Conversion
 14:00:20 - 13-Jan-26
Sell* 211 $11.10 Automatic Execution
 13:53:12 - 13-Jan-26
Unknown* 32 $11.09181 SI Trade
Currency Conversion
 13:52:55 - 13-Jan-26
Sell* 211 $11.10 Automatic Execution
 13:52:03 - 13-Jan-26
Sell* 211 $11.105 Automatic Execution
 13:47:49 - 13-Jan-26
Unknown* 0 $11.11 SI Trade
 13:44:10 - 13-Jan-26
Buy* 36 $11.125 Automatic Execution
 13:44:10 - 13-Jan-26
Buy* 1,798 $11.125 Automatic Execution
 13:44:10 - 13-Jan-26
Sell* 3 $11.10 Automatic Execution
 13:42:58 - 13-Jan-26
Buy* 47 $11.125 Automatic Execution
 13:32:13 - 13-Jan-26
Buy* 30 $11.11 Automatic Execution
 13:30:59 - 13-Jan-26
Buy* 2 $11.10 Automatic Execution
 13:30:22 - 13-Jan-26
Buy* 29 $11.10 Automatic Execution
 13:30:22 - 13-Jan-26
Buy* 1 $11.08 SI Trade
 13:23:29 - 13-Jan-26
Buy* 1 $11.085 SI Trade
 13:21:42 - 13-Jan-26
Buy* 1 $11.085 Automatic Execution
 13:21:42 - 13-Jan-26
Buy* 7 $11.085 Automatic Execution
 13:21:42 - 13-Jan-26
Unknown* 0 $11.08598 Currency Conversion
OTC Trade
 13:18:03 - 13-Jan-26
Unknown* 0 $11.10168 SI Trade
Currency Conversion
 13:14:34 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 13:05:18 - 13-Jan-26
Sell* 5,250 $11.08 Automatic Execution
 13:03:44 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 13:03:10 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 13:02:10 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 13:01:10 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 13:00:10 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 12:59:10 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 12:58:10 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 12:57:10 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 12:56:10 - 13-Jan-26
Sell* 211 $11.085 Automatic Execution
 12:55:10 - 13-Jan-26
Sell* 211 $11.085 Automatic Execution
 12:54:10 - 13-Jan-26
Sell* 211 $11.085 Automatic Execution
 12:53:10 - 13-Jan-26
Sell* 211 $11.085 Automatic Execution
 12:52:10 - 13-Jan-26
Sell* 211 $11.085 Automatic Execution
 12:51:10 - 13-Jan-26
Sell* 211 $11.085 Automatic Execution
 12:50:10 - 13-Jan-26
Sell* 211 $11.085 Automatic Execution
 12:49:10 - 13-Jan-26
Sell* 211 $11.085 Automatic Execution
 12:48:10 - 13-Jan-26
Sell* 211 $11.085 Automatic Execution
 12:47:10 - 13-Jan-26
Sell* 211 $11.085 Automatic Execution
 12:46:10 - 13-Jan-26
Buy* 2 $11.095 Automatic Execution
 12:44:23 - 13-Jan-26
Sell* 211 $11.085 Automatic Execution
 12:37:00 - 13-Jan-26
Sell* 211 $11.085 Automatic Execution
 12:28:43 - 13-Jan-26
Buy* 289 $11.08734 Ordinary
 12:28:24 - 13-Jan-26
Unknown* 100 $11.07548 SI Trade
Currency Conversion
 12:19:43 - 13-Jan-26
Sell* 211 $11.085 Automatic Execution
 12:16:04 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 12:09:38 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 12:08:32 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 12:05:22 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 12:04:00 - 13-Jan-26
Sell* 211 $11.085 Automatic Execution
 12:03:00 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 12:01:40 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 12:00:40 - 13-Jan-26
Sell* 211 $11.085 Automatic Execution
 11:57:15 - 13-Jan-26
Sell* 211 $11.085 Automatic Execution
 11:56:15 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 11:54:36 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 11:43:04 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 11:42:04 - 13-Jan-26
Sell* 211 $11.075 Automatic Execution
 11:33:30 - 13-Jan-26
Sell* 211 $11.075 Automatic Execution
 11:33:27 - 13-Jan-26
Sell* 211 $11.075 Automatic Execution
 11:33:25 - 13-Jan-26
Sell* 211 $11.075 Automatic Execution
 11:33:10 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 11:32:45 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 11:32:43 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 11:32:33 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 11:31:33 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 11:30:33 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 11:29:33 - 13-Jan-26
Unknown* 0 $11.085 SI Trade
 11:24:42 - 13-Jan-26
Sell* 211 $11.075 Automatic Execution
 11:21:16 - 13-Jan-26
Sell* 211 $11.075 Automatic Execution
 11:16:02 - 13-Jan-26
Sell* 211 $11.075 Automatic Execution
 11:14:01 - 13-Jan-26
Unknown* 0 $11.085 SI Trade
 11:08:45 - 13-Jan-26
Sell* 211 $11.075 Automatic Execution
 11:05:22 - 13-Jan-26
Sell* 211 $11.075 Automatic Execution
 11:04:22 - 13-Jan-26
Sell* 211 $11.075 Automatic Execution
 11:03:21 - 13-Jan-26
Sell* 211 $11.075 Automatic Execution
 11:02:58 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 11:01:58 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 11:00:58 - 13-Jan-26
Sell* 155 $11.08 Automatic Execution
 10:59:58 - 13-Jan-26
Buy* 1 $11.085 Automatic Execution
 10:52:49 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 10:48:36 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 10:47:10 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 10:46:10 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 10:45:10 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 10:44:06 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 10:42:57 - 13-Jan-26
Sell* 211 $11.08 Automatic Execution
 10:42:40 - 13-Jan-26
Buy* 37 $11.08 SI Trade
 10:22:11 - 13-Jan-26
Buy* 327 $11.08 Automatic Execution
 10:21:49 - 13-Jan-26
Sell* 211 $11.075 Automatic Execution
 10:15:56 - 13-Jan-26
Sell* 211 $11.075 Automatic Execution
 10:15:53 - 13-Jan-26
Buy* 3 $11.085 Automatic Execution
 10:12:39 - 13-Jan-26
Buy* 55 $11.085 Result of RFQ
 10:09:05 - 13-Jan-26
Buy* 2 $11.09 Automatic Execution
 10:08:09 - 13-Jan-26
Buy* 1 $11.09 Automatic Execution
 10:08:09 - 13-Jan-26
Sell* 5,250 $11.08 Automatic Execution
 09:46:30 - 13-Jan-26
Sell* 5,250 $11.08 Automatic Execution
 09:46:27 - 13-Jan-26
Sell* 5,250 $11.08 Automatic Execution
 09:46:24 - 13-Jan-26
Sell* 5,250 $11.08 Automatic Execution
 09:46:21 - 13-Jan-26
Unknown* 0 $11.095 SI Trade
 09:40:16 - 13-Jan-26
Buy* 6 $11.095 Automatic Execution
 09:39:44 - 13-Jan-26
Unknown* 0 $11.10 SI Trade
 09:31:52 - 13-Jan-26
Buy* 1 $11.10 Automatic Execution
 09:30:20 - 13-Jan-26
Sell* 211 $11.095 Automatic Execution
 09:29:59 - 13-Jan-26
Buy* 1 $11.10 SI Trade
 09:12:17 - 13-Jan-26
Buy* 3 $11.105 Automatic Execution
 09:04:29 - 13-Jan-26
Unknown* 0 $11.095 SI Trade
 09:04:25 - 13-Jan-26
Sell* 211 $11.095 Automatic Execution
 08:47:42 - 13-Jan-26
Sell* 211 $11.095 Automatic Execution
 08:46:42 - 13-Jan-26
Sell* 211 $11.095 Automatic Execution
 08:45:22 - 13-Jan-26
Sell* 211 $11.095 Automatic Execution
 08:42:57 - 13-Jan-26
Unknown* 0 $11.10 SI Trade
 08:42:15 - 13-Jan-26
Sell* 41 $11.09 Automatic Execution
 08:41:15 - 13-Jan-26
Sell* 211 $11.095 Automatic Execution
 08:33:00 - 13-Jan-26
Sell* 211 $11.10 Automatic Execution
 08:31:05 - 13-Jan-26
Sell* 211 $11.10 Automatic Execution
 08:29:22 - 13-Jan-26
Sell* 211 $11.10 Automatic Execution
 08:25:58 - 13-Jan-26
Sell* 211 $11.10 Automatic Execution
 08:24:33 - 13-Jan-26
Unknown* 0 $11.09298 SI Trade
Currency Conversion
 08:23:41 - 13-Jan-26
Unknown* 624 $11.09298 SI Trade
Currency Conversion
 08:23:41 - 13-Jan-26
Buy* 2 $11.105 SI Trade
 08:21:49 - 13-Jan-26
Unknown* 0 $11.105 SI Trade
 08:21:04 - 13-Jan-26
Buy* 1 $11.105 SI Trade
 08:21:04 - 13-Jan-26
Unknown* 0 $11.105 SI Trade
 08:21:04 - 13-Jan-26
Buy* 3 $11.11 Automatic Execution
 08:06:18 - 13-Jan-26
Buy* 1 $11.11 Automatic Execution
 08:05:53 - 13-Jan-26
Unknown* 0 $11.08131 Currency Conversion
OTC Trade
 08:04:57 - 13-Jan-26
Unknown* 0 $11.09881 SI Trade
Currency Conversion
 08:04:09 - 13-Jan-26
Unknown* 0 $11.09881 SI Trade
Currency Conversion
 08:04:09 - 13-Jan-26
Unknown* 0 $11.09881 SI Trade
Currency Conversion
 08:04:09 - 13-Jan-26
Unknown* 1 $11.09881 SI Trade
Currency Conversion
 08:04:09 - 13-Jan-26
Unknown* 2 $11.09881 SI Trade
Currency Conversion
 08:04:09 - 13-Jan-26
Unknown* 2 $11.09531 SI Trade
Currency Conversion
 08:04:09 - 13-Jan-26
Unknown* 0 $11.105 SI Trade
 08:01:44 - 13-Jan-26
Buy* 2 $11.11 Automatic Execution
 08:01:13 - 13-Jan-26
Unknown* 4 $11.09 Negotiated Trade
OTC Trade
 08:01:03 - 13-Jan-26
Buy* 10 $11.10 Automatic Execution
 08:00:19 - 13-Jan-26
Sell* 2 $11.09 SI Trade
 08:00:15 - 13-Jan-26
Buy* 3 $11.105 SI Trade
 08:00:15 - 13-Jan-26
Buy* 1 $11.105 SI Trade
 08:00:15 - 13-Jan-26
Buy* 3 $11.105 SI Trade
 08:00:15 - 13-Jan-26
Unknown* 0 $11.105 SI Trade
 08:00:15 - 13-Jan-26
Unknown* 0 $11.105 SI Trade
 08:00:15 - 13-Jan-26
Unknown* 0 $11.105 SI Trade
 08:00:15 - 13-Jan-26
Sell* 1 $11.09 SI Trade
 08:00:15 - 13-Jan-26
Unknown* 0 $11.105 SI Trade
 08:00:15 - 13-Jan-26
Unknown* 0 $11.105 SI Trade
 08:00:15 - 13-Jan-26
Buy* 2 $11.105 SI Trade
 08:00:15 - 13-Jan-26
Sell* 6,671 $11.09 Uncrossing Trade
 08:00:14 - 13-Jan-26
Buy* 876 $11.135 Suspected BUY Trade
 16:35:14 - 12-Jan-26
Unknown* 7 $11.10019 SI Trade
Currency Conversion
 16:28:36 - 12-Jan-26
Unknown* 5 $11.10951 SI Trade
Currency Conversion
 16:28:05 - 12-Jan-26
Unknown* 1 $11.11301 SI Trade
Currency Conversion
 16:22:38 - 12-Jan-26
Unknown* 2 $11.11767 SI Trade
Currency Conversion
 16:22:29 - 12-Jan-26
FTSE 100 Latest
Value10,137.35
Change-3.35