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* 3,213 $11.31 Automatic Execution
 09:11:17 - 22-Jul-26
Buy* 11,000 $11.31 Automatic Execution
 09:11:17 - 22-Jul-26
Buy* 1,769 $11.31 Automatic Execution
 09:11:17 - 22-Jul-26
Buy* 1,769 $11.305 Automatic Execution
 09:11:17 - 22-Jul-26
Buy* 576 $11.30 Automatic Execution
 09:11:17 - 22-Jul-26
Buy* 1,515 $11.30 Automatic Execution
 09:11:17 - 22-Jul-26
Buy* 1,010 $11.30 Automatic Execution
 09:11:17 - 22-Jul-26
Unknown* 0 $11.29 SI Trade
 09:00:14 - 22-Jul-26
Sell* 203 $11.28 Automatic Execution
 09:00:07 - 22-Jul-26
Unknown* 0 $11.27746 Currency Conversion
OTC Trade
 08:57:21 - 22-Jul-26
Unknown* 0 $11.28659 SI Trade
Currency Conversion
 08:35:32 - 22-Jul-26
Unknown* 0 $11.27746 Currency Conversion
OTC Trade
 08:25:10 - 22-Jul-26
Unknown* 0 $11.28659 Currency Conversion
OTC Trade
 08:25:10 - 22-Jul-26
Unknown* 0 $11.27746 Currency Conversion
OTC Trade
 08:25:10 - 22-Jul-26
Unknown* 0 $11.295 SI Trade
 08:09:58 - 22-Jul-26
Buy* 2 $11.29 SI Trade
 08:03:06 - 22-Jul-26
Unknown* 0 $11.29 SI Trade
 08:03:06 - 22-Jul-26
Unknown* 0 $11.295 SI Trade
 08:02:46 - 22-Jul-26
Unknown* 0 $11.295 SI Trade
 08:02:46 - 22-Jul-26
Buy* 1 $11.295 SI Trade
 08:02:46 - 22-Jul-26
Buy* 5 $11.295 SI Trade
 08:00:31 - 22-Jul-26
Sell* 577 $11.2815 Negotiated Trade
 08:00:08 - 22-Jul-26
Buy* 1 $11.295 Automatic Execution
 08:00:06 - 22-Jul-26
Sell* 130 $11.28 SI Trade
 08:00:06 - 22-Jul-26
Sell* 520 $11.28 Uncrossing Trade
 08:00:06 - 22-Jul-26
Sell* 2 $11.285 SI Trade
 08:00:04 - 22-Jul-26
Unknown* 0 $11.295 SI Trade
 08:00:04 - 22-Jul-26
Unknown* 0 $11.285 SI Trade
 08:00:04 - 22-Jul-26
Sell* 18 $11.285 SI Trade
 08:00:04 - 22-Jul-26
Unknown* 0 $11.295 SI Trade
 08:00:04 - 22-Jul-26
Sell* 1 $11.285 SI Trade
 08:00:04 - 22-Jul-26
Unknown* 0 $11.295 SI Trade
 08:00:04 - 22-Jul-26
Unknown* 0 $11.285 SI Trade
 08:00:04 - 22-Jul-26
Unknown* 0 $11.295 SI Trade
 08:00:04 - 22-Jul-26
Unknown* 0 $11.285 SI Trade
 08:00:04 - 22-Jul-26
Unknown* 0 $11.29572 SI Trade
Currency Conversion
 08:00:01 - 22-Jul-26
Unknown* 0 $11.29572 SI Trade
Currency Conversion
 08:00:01 - 22-Jul-26
Unknown* 0 $11.29572 SI Trade
Currency Conversion
 08:00:01 - 22-Jul-26
Unknown* 2 $11.29572 SI Trade
Currency Conversion
 08:00:01 - 22-Jul-26
Unknown* 0 $11.29572 SI Trade
Currency Conversion
 08:00:01 - 22-Jul-26
Unknown* 0 $11.29572 SI Trade
Currency Conversion
 08:00:01 - 22-Jul-26
Unknown* 1,440 $11.2977 SI Trade
 20:41:33 - 21-Jul-26
Unknown* 43 $11.2709 SI Trade
 19:02:03 - 21-Jul-26
Buy* 5 $11.315 SI Trade
 16:27:53 - 21-Jul-26
Unknown* 0 $11.295 SI Trade
 16:25:43 - 21-Jul-26
Buy* 11 $11.315 SI Trade
 16:10:51 - 21-Jul-26
Sell* 7 $11.295 SI Trade
 16:03:09 - 21-Jul-26
Unknown* 0 $11.32981 SI Trade
Currency Conversion
 15:45:51 - 21-Jul-26
Unknown* 0 $11.33 SI Trade
 15:44:26 - 21-Jul-26
Unknown* 0 $11.34351 Currency Conversion
OTC Trade
 15:36:23 - 21-Jul-26
Unknown* 0 $11.32068 SI Trade
Currency Conversion
 15:14:23 - 21-Jul-26
Unknown* 0 $11.299 SI Trade
Currency Conversion
 15:13:37 - 21-Jul-26
Unknown* 0 $11.31726 SI Trade
Currency Conversion
 15:12:55 - 21-Jul-26
Unknown* 0 $11.325 SI Trade
 15:00:58 - 21-Jul-26
Sell* 5 $11.305 SI Trade
 14:53:35 - 21-Jul-26
Unknown* 0 $11.33 SI Trade
 14:49:18 - 21-Jul-26
Sell* 561 $11.315 Automatic Execution
 14:48:46 - 21-Jul-26
Unknown* 0 $11.35948 SI Trade
Currency Conversion
 14:43:53 - 21-Jul-26
Unknown* 3 $11.34351 SI Trade
Currency Conversion
 14:43:03 - 21-Jul-26
Buy* 6 $11.38 Automatic Execution
 14:34:41 - 21-Jul-26
Buy* 250 $11.38 Automatic Execution
 14:34:41 - 21-Jul-26
Buy* 125 $11.38 Automatic Execution
 14:34:41 - 21-Jul-26
Buy* 125 $11.38 Automatic Execution
 14:34:41 - 21-Jul-26
Buy* 125 $11.38 Automatic Execution
 14:34:41 - 21-Jul-26
Buy* 250 $11.38 Automatic Execution
 14:34:41 - 21-Jul-26
Buy* 122 $11.38 Automatic Execution
 14:34:41 - 21-Jul-26
Buy* 3 $11.38 Automatic Execution
 14:34:41 - 21-Jul-26
Buy* 165 $11.35 Automatic Execution
 14:18:15 - 21-Jul-26
Buy* 125 $11.35 Automatic Execution
 14:18:15 - 21-Jul-26
Buy* 125 $11.35 Automatic Execution
 14:18:15 - 21-Jul-26
Buy* 125 $11.35 Automatic Execution
 14:06:31 - 21-Jul-26
Unknown* 4 $11.3378 SI Trade
Currency Conversion
 12:59:36 - 21-Jul-26
Unknown* 0 $11.35492 SI Trade
Currency Conversion
 12:13:08 - 21-Jul-26
Unknown* 0 $11.36861 SI Trade
Currency Conversion
 12:11:51 - 21-Jul-26
Unknown* 5 $11.36861 SI Trade
Currency Conversion
 12:11:49 - 21-Jul-26
Unknown* 6 $11.36861 SI Trade
Currency Conversion
 12:11:49 - 21-Jul-26
Sell* 18 $11.37 Automatic Execution
 12:04:23 - 21-Jul-26
Buy* 7 $11.38 Automatic Execution
 12:04:14 - 21-Jul-26
Buy* 1 $11.38 Automatic Execution
 12:04:14 - 21-Jul-26
Buy* 1 $11.39 SI Trade
 11:58:46 - 21-Jul-26
Unknown* 1,219 $11.36176 SI Trade
Currency Conversion
 11:44:51 - 21-Jul-26
Unknown* 0 $11.385 SI Trade
 10:34:19 - 21-Jul-26
Sell* 142 $11.37 Automatic Execution
 10:21:43 - 21-Jul-26
Sell* 1 $11.365 SI Trade
 10:02:04 - 21-Jul-26
Buy* 16 $11.38 SI Trade
 09:45:02 - 21-Jul-26
Sell* 5 $11.36 SI Trade
 09:37:15 - 21-Jul-26
Unknown* 3 $11.37432 Currency Conversion
OTC Trade
 09:27:34 - 21-Jul-26
Unknown* 0 $11.36176 SI Trade
Currency Conversion
 09:23:06 - 21-Jul-26
Unknown* 4 $11.35378 SI Trade
Currency Conversion
 09:07:55 - 21-Jul-26
Buy* 2 $11.385 SI Trade
 09:03:45 - 21-Jul-26
Buy* 1 $11.385 SI Trade
 09:03:07 - 21-Jul-26
Sell* 17 $11.365 Automatic Execution
 09:00:55 - 21-Jul-26
Unknown* 0 $11.385 SI Trade
 09:00:15 - 21-Jul-26
Unknown* 0 $11.385 SI Trade
 09:00:15 - 21-Jul-26
Unknown* 0 $11.37432 SI Trade
Currency Conversion
 09:00:10 - 21-Jul-26
Buy* 4 $11.39 Automatic Execution
 08:59:58 - 21-Jul-26
Unknown* 148 $11.385 OTC Trade
 08:57:52 - 21-Jul-26
Buy* 148 $11.385 SI Trade
 08:57:52 - 21-Jul-26
Sell* 76 $11.385 Automatic Execution
 08:25:22 - 21-Jul-26
Sell* 125 $11.385 Automatic Execution
 08:25:22 - 21-Jul-26
Unknown* 0 $11.37317 Currency Conversion
OTC Trade
 08:25:15 - 21-Jul-26
Unknown* 0 $11.36747 Currency Conversion
OTC Trade
 08:25:15 - 21-Jul-26
Sell* 201 $11.385 Automatic Execution
 08:24:08 - 21-Jul-26
Unknown* 1 $11.38687 SI Trade
Currency Conversion
 08:20:01 - 21-Jul-26
Sell* 19,617 $11.3831 SI Trade
 08:18:19 - 21-Jul-26
Unknown* 0 $11.39029 Currency Conversion
OTC Trade
 08:05:01 - 21-Jul-26
Unknown* 0 $11.415 SI Trade
 08:03:13 - 21-Jul-26
Unknown* 0 $11.415 SI Trade
 08:03:09 - 21-Jul-26
Buy* 21 $11.41 Automatic Execution
 08:03:09 - 21-Jul-26
Buy* 5 $11.41 SI Trade
 08:03:08 - 21-Jul-26
Buy* 1 $11.41 SI Trade
 08:02:59 - 21-Jul-26
Buy* 1 $11.41 SI Trade
 08:02:28 - 21-Jul-26
Unknown* 0 $11.405 SI Trade
 08:01:37 - 21-Jul-26
Unknown* 0 $11.41 SI Trade
 08:01:06 - 21-Jul-26
Sell* 1 $11.39 Automatic Execution
 08:00:26 - 21-Jul-26
Buy* 96 $11.385 Automatic Execution
 08:00:26 - 21-Jul-26
Buy* 125 $11.385 Automatic Execution
 08:00:26 - 21-Jul-26
Buy* 125 $11.385 Automatic Execution
 08:00:19 - 21-Jul-26
Buy* 125 $11.385 Automatic Execution
 08:00:19 - 21-Jul-26
Buy* 11 $11.385 SI Trade
 08:00:10 - 21-Jul-26
Unknown* 0 $11.385 SI Trade
 08:00:10 - 21-Jul-26
Buy* 21 $11.385 Automatic Execution
 08:00:08 - 21-Jul-26
Buy* 8 $11.385 SI Trade
 08:00:08 - 21-Jul-26
Sell* 1 $11.375 SI Trade
 08:00:02 - 21-Jul-26
Sell* 8 $11.375 SI Trade
 08:00:02 - 21-Jul-26
Sell* 72 $11.375 Uncrossing Trade
 08:00:02 - 21-Jul-26
Unknown* 0 $11.385 SI Trade
 08:00:02 - 21-Jul-26
Unknown* 0 $11.375 SI Trade
 08:00:02 - 21-Jul-26
Buy* 19 $11.385 SI Trade
 08:00:02 - 21-Jul-26
Buy* 1 $11.385 SI Trade
 08:00:02 - 21-Jul-26
Unknown* 0 $11.38459 SI Trade
Currency Conversion
 08:00:00 - 21-Jul-26
Unknown* 0 $11.38459 SI Trade
Currency Conversion
 08:00:00 - 21-Jul-26
Unknown* 0 $11.38459 SI Trade
Currency Conversion
 08:00:00 - 21-Jul-26
Unknown* 1 $11.38459 SI Trade
Currency Conversion
 08:00:00 - 21-Jul-26
Unknown* 0 $11.38459 SI Trade
Currency Conversion
 08:00:00 - 21-Jul-26
Unknown* 4 $11.36861 SI Trade
Currency Conversion
 08:00:00 - 21-Jul-26
Sell* 218 $11.42 Uncrossing Trade
 16:35:07 - 20-Jul-26
Unknown* 1 $11.44685 SI Trade
Currency Conversion
 16:29:01 - 20-Jul-26
Sell* 2 $11.41 SI Trade
 16:28:25 - 20-Jul-26
Sell* 130 $11.36 SI Trade
 15:59:40 - 20-Jul-26
Buy* 2 $11.38 SI Trade
 15:51:21 - 20-Jul-26
Buy* 5 $11.385 SI Trade
 15:51:07 - 20-Jul-26
Sell* 22 $11.364 SI Trade
 15:50:00 - 20-Jul-26
Unknown* 1 $11.39424 SI Trade
Currency Conversion
 15:46:42 - 20-Jul-26
Buy* 2 $11.37 Automatic Execution
 15:32:48 - 20-Jul-26
Sell* 3 $11.385 Automatic Execution
 15:10:19 - 20-Jul-26
Sell* 4 $11.375 SI Trade
 15:02:49 - 20-Jul-26
Buy* 9 $11.38 Automatic Execution
 15:02:14 - 20-Jul-26
Buy* 59 $11.38 Automatic Execution
 15:02:14 - 20-Jul-26
Buy* 5 $11.415 Automatic Execution
 14:41:24 - 20-Jul-26
Buy* 125 $11.40 Automatic Execution
 14:39:53 - 20-Jul-26
Sell* 211 $11.395 Automatic Execution
 14:33:35 - 20-Jul-26
Buy* 76 $11.425 Automatic Execution
 14:32:53 - 20-Jul-26
Buy* 125 $11.425 Automatic Execution
 14:32:53 - 20-Jul-26
Buy* 125 $11.395 Automatic Execution
 14:31:30 - 20-Jul-26
Unknown* 0 $11.395 SI Trade
 14:31:16 - 20-Jul-26
Buy* 528 $11.375 Automatic Execution
 14:23:47 - 20-Jul-26
Buy* 2,354 $11.375 Automatic Execution
 14:23:47 - 20-Jul-26
Buy* 531 $11.375 Automatic Execution
 14:23:47 - 20-Jul-26
Buy* 532 $11.375 Automatic Execution
 14:23:42 - 20-Jul-26
Buy* 532 $11.375 Automatic Execution
 14:23:42 - 20-Jul-26
Buy* 527 $11.375 Automatic Execution
 14:23:42 - 20-Jul-26
Buy* 527 $11.375 Automatic Execution
 14:23:05 - 20-Jul-26
Buy* 2,213 $11.375 Automatic Execution
 14:23:05 - 20-Jul-26
Buy* 527 $11.375 Automatic Execution
 14:23:05 - 20-Jul-26
Buy* 527 $11.375 Automatic Execution
 14:23:04 - 20-Jul-26
Buy* 528 $11.375 Automatic Execution
 14:23:04 - 20-Jul-26
Buy* 532 $11.375 Automatic Execution
 14:23:02 - 20-Jul-26
Buy* 532 $11.375 Automatic Execution
 14:23:02 - 20-Jul-26
Buy* 531 $11.375 Automatic Execution
 14:23:00 - 20-Jul-26
Buy* 527 $11.375 Automatic Execution
 14:23:00 - 20-Jul-26
Buy* 527 $11.375 Automatic Execution
 14:22:57 - 20-Jul-26
Buy* 528 $11.375 Automatic Execution
 14:22:57 - 20-Jul-26
Buy* 528 $11.375 Automatic Execution
 14:22:54 - 20-Jul-26
Buy* 536 $11.375 Automatic Execution
 14:22:52 - 20-Jul-26
Buy* 537 $11.375 Automatic Execution
 14:22:52 - 20-Jul-26
Buy* 537 $11.375 Automatic Execution
 14:22:52 - 20-Jul-26
Buy* 537 $11.375 Automatic Execution
 14:22:50 - 20-Jul-26
Buy* 538 $11.375 Automatic Execution
 14:22:50 - 20-Jul-26
Buy* 542 $11.375 Automatic Execution
 14:22:50 - 20-Jul-26
Buy* 15 $11.385 Automatic Execution
 14:13:54 - 20-Jul-26
Buy* 11 $11.385 Automatic Execution
 14:12:11 - 20-Jul-26
Buy* 107 $11.38 Automatic Execution
 14:00:06 - 20-Jul-26
Sell* 1,143 $11.385 Automatic Execution
 13:34:48 - 20-Jul-26
Sell* 5,180 $11.385 Automatic Execution
 13:34:48 - 20-Jul-26
Sell* 750 $11.385 Automatic Execution
 13:34:03 - 20-Jul-26
Sell* 875 $11.385 Automatic Execution
 13:34:03 - 20-Jul-26
Unknown* 0 $11.38 SI Trade
 13:27:59 - 20-Jul-26
Buy* 529 $11.385 Automatic Execution
 13:26:20 - 20-Jul-26
Buy* 528 $11.385 Automatic Execution
 13:26:19 - 20-Jul-26
Buy* 423 $11.385 Automatic Execution
 13:26:19 - 20-Jul-26
Buy* 104 $11.385 Automatic Execution
 13:26:19 - 20-Jul-26
Buy* 527 $11.385 Automatic Execution
 13:26:18 - 20-Jul-26
Sell* 201 $11.41 Automatic Execution
 12:47:44 - 20-Jul-26
Sell* 201 $11.41 Automatic Execution
 12:40:18 - 20-Jul-26
Buy* 1 $11.415 Automatic Execution
 12:37:11 - 20-Jul-26
Sell* 1 $11.40 Automatic Execution
 12:36:31 - 20-Jul-26
Buy* 164 $11.415 Automatic Execution
 12:32:37 - 20-Jul-26
Buy* 375 $11.415 Automatic Execution
 12:32:37 - 20-Jul-26
Buy* 153 $11.41 Automatic Execution
 12:31:34 - 20-Jul-26
FTSE 100 Latest
Value10,634.49
Change48.58