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* 0 $10.92493 Currency Conversion
OTC Trade
 11:57:44 - 01-Jul-26
Sell* 247 $10.9115 Negotiated Trade
 11:47:50 - 01-Jul-26
Unknown* 0 $10.91922 Currency Conversion
OTC Trade
 11:35:54 - 01-Jul-26
Unknown* 0 $10.90 SI Trade
 11:13:04 - 01-Jul-26
Buy* 1 $10.915 Automatic Execution
 11:02:08 - 01-Jul-26
Buy* 2 $10.915 Automatic Execution
 11:02:08 - 01-Jul-26
Sell* 3 $10.90076 Negotiated Trade
 10:46:21 - 01-Jul-26
Buy* 1 $10.90 SI Trade
 10:23:41 - 01-Jul-26
Sell* 85 $10.88 Automatic Execution
 10:08:42 - 01-Jul-26
Sell* 210 $10.885 Automatic Execution
 10:08:42 - 01-Jul-26
Buy* 10 $10.90 SI Trade
 10:04:28 - 01-Jul-26
Sell* 13 $10.89 SI Trade
 09:56:36 - 01-Jul-26
Unknown* 2 $10.88045 SI Trade
Currency Conversion
 09:11:56 - 01-Jul-26
Sell* 250 $10.87 Automatic Execution
 09:10:32 - 01-Jul-26
Buy* 1 $10.88 SI Trade
 09:07:15 - 01-Jul-26
Unknown* 0 $10.87817 SI Trade
Currency Conversion
 09:01:00 - 01-Jul-26
Unknown* 0 $10.87931 SI Trade
Currency Conversion
 09:00:43 - 01-Jul-26
Buy* 2 $10.88 SI Trade
 09:00:32 - 01-Jul-26
Unknown* 0 $10.88 SI Trade
 09:00:30 - 01-Jul-26
Buy* 5 $10.885 SI Trade
 09:00:00 - 01-Jul-26
Buy* 20 $10.885 Automatic Execution
 08:59:57 - 01-Jul-26
Buy* 20 $10.885 SI Trade
 08:59:56 - 01-Jul-26
Buy* 10 $10.88 SI Trade
 08:59:50 - 01-Jul-26
Buy* 20 $10.885 Automatic Execution
 08:59:50 - 01-Jul-26
Unknown* 5 $10.88501 SI Trade
Currency Conversion
 08:52:23 - 01-Jul-26
Buy* 3 $10.88 SI Trade
 08:51:35 - 01-Jul-26
Unknown* 0 $10.88045 SI Trade
Currency Conversion
 08:49:37 - 01-Jul-26
Sell* 9,875 $10.865 SI Trade
 08:41:57 - 01-Jul-26
Buy* 211 $10.875 Automatic Execution
 08:28:27 - 01-Jul-26
Buy* 2 $10.895 SI Trade
 08:28:02 - 01-Jul-26
Unknown* 0 $10.89 SI Trade
 08:27:22 - 01-Jul-26
Unknown* 0 $10.89527 Currency Conversion
OTC Trade
 08:26:10 - 01-Jul-26
Unknown* 0 $10.885 SI Trade
 08:21:29 - 01-Jul-26
Unknown* 0 $10.885 SI Trade
 08:19:28 - 01-Jul-26
Buy* 2 $10.895 SI Trade
 08:10:05 - 01-Jul-26
Buy* 20 $10.895 Automatic Execution
 08:10:01 - 01-Jul-26
Buy* 2 $10.895 SI Trade
 08:09:46 - 01-Jul-26
Unknown* 0 $10.895 SI Trade
 08:09:46 - 01-Jul-26
Buy* 15 $10.90 SI Trade
 08:05:30 - 01-Jul-26
Buy* 1 $10.90 SI Trade
 08:05:20 - 01-Jul-26
Unknown* 2 $10.90098 SI Trade
Currency Conversion
 08:05:17 - 01-Jul-26
Unknown* 0 $10.90098 SI Trade
Currency Conversion
 08:05:17 - 01-Jul-26
Unknown* 4 $10.90098 SI Trade
Currency Conversion
 08:05:17 - 01-Jul-26
Unknown* 0 $10.90098 SI Trade
Currency Conversion
 08:05:17 - 01-Jul-26
Unknown* 0 $10.90098 SI Trade
Currency Conversion
 08:05:17 - 01-Jul-26
Unknown* 0 $10.90 SI Trade
 08:04:55 - 01-Jul-26
Unknown* 0 $10.90 SI Trade
 08:04:53 - 01-Jul-26
Buy* 20 $10.90 Automatic Execution
 08:04:53 - 01-Jul-26
Unknown* 1 $10.90212 SI Trade
Currency Conversion
 08:04:28 - 01-Jul-26
Unknown* 0 $10.90212 SI Trade
Currency Conversion
 08:04:28 - 01-Jul-26
Unknown* 0 $10.89983 SI Trade
Currency Conversion
 08:04:26 - 01-Jul-26
Unknown* 2 $10.88045 SI Trade
Currency Conversion
 08:04:26 - 01-Jul-26
Unknown* 0 $10.89983 SI Trade
Currency Conversion
 08:04:26 - 01-Jul-26
Unknown* 0 $10.88045 SI Trade
Currency Conversion
 08:04:26 - 01-Jul-26
Unknown* 0 $10.88045 SI Trade
Currency Conversion
 08:04:26 - 01-Jul-26
Unknown* 0 $10.89983 SI Trade
Currency Conversion
 08:04:26 - 01-Jul-26
Unknown* 0 $10.89983 SI Trade
Currency Conversion
 08:04:26 - 01-Jul-26
Unknown* 0 $10.88045 SI Trade
Currency Conversion
 08:04:26 - 01-Jul-26
Unknown* 0 $10.89983 SI Trade
Currency Conversion
 08:04:26 - 01-Jul-26
Unknown* 2 $10.89983 SI Trade
Currency Conversion
 08:04:26 - 01-Jul-26
Buy* 12 $10.895 SI Trade
 08:04:01 - 01-Jul-26
Buy* 6 $10.895 SI Trade
 08:04:01 - 01-Jul-26
Unknown* 0 $10.895 SI Trade
 08:04:01 - 01-Jul-26
Buy* 20 $10.895 Automatic Execution
 08:04:01 - 01-Jul-26
Unknown* 0 $10.895 SI Trade
 08:03:45 - 01-Jul-26
Unknown* 0 $10.92 SI Trade
 08:02:38 - 01-Jul-26
Buy* 1 $10.92 SI Trade
 08:02:26 - 01-Jul-26
Unknown* 0 $10.92 SI Trade
 08:02:26 - 01-Jul-26
Unknown* 0 $10.92 SI Trade
 08:02:26 - 01-Jul-26
Unknown* 0 $10.915 SI Trade
 08:02:00 - 01-Jul-26
Unknown* 0 $10.915 SI Trade
 08:01:31 - 01-Jul-26
Buy* 2 $10.915 SI Trade
 08:01:31 - 01-Jul-26
Buy* 6 $10.915 SI Trade
 08:00:41 - 01-Jul-26
Buy* 1 $10.88 SI Trade
 08:00:29 - 01-Jul-26
Unknown* 0 $10.88 SI Trade
 08:00:29 - 01-Jul-26
Unknown* 0 $10.88 SI Trade
 08:00:29 - 01-Jul-26
Buy* 5 $10.88 SI Trade
 08:00:29 - 01-Jul-26
Unknown* 0 $10.88 SI Trade
 08:00:29 - 01-Jul-26
Buy* 2 $10.88 SI Trade
 08:00:29 - 01-Jul-26
Buy* 1 $10.88 SI Trade
 08:00:29 - 01-Jul-26
Buy* 21 $10.915 Automatic Execution
 08:00:29 - 01-Jul-26
Unknown* 0 $10.88 SI Trade
 08:00:29 - 01-Jul-26
Buy* 9 $10.92 SI Trade
 08:00:29 - 01-Jul-26
Buy* 4 $10.88 SI Trade
 08:00:29 - 01-Jul-26
Buy* 3 $10.88 SI Trade
 08:00:29 - 01-Jul-26
Unknown* 0 $10.88 SI Trade
 08:00:29 - 01-Jul-26
Buy* 3 $10.88 SI Trade
 08:00:29 - 01-Jul-26
Unknown* 0 $10.88 SI Trade
 08:00:29 - 01-Jul-26
Unknown* 0 $10.87 SI Trade
 08:00:29 - 01-Jul-26
Buy* 1 $10.88 SI Trade
 08:00:29 - 01-Jul-26
Buy* 785 $10.90 Suspected BUY Trade
 08:00:29 - 01-Jul-26
Buy* 42,000 $10.86 Suspected BUY Trade
 16:35:27 - 30-Jun-26
Sell* 211 $10.825 Automatic Execution
 16:16:18 - 30-Jun-26
Sell* 211 $10.825 Automatic Execution
 16:14:23 - 30-Jun-26
Unknown* 60 $10.77607 SI Trade
Currency Conversion
 16:08:12 - 30-Jun-26
Sell* 212 $10.81 Automatic Execution
 16:07:16 - 30-Jun-26
Sell* 211 $10.82 Automatic Execution
 16:04:30 - 30-Jun-26
Sell* 212 $10.81 Automatic Execution
 15:56:37 - 30-Jun-26
Sell* 211 $10.825 Automatic Execution
 15:53:28 - 30-Jun-26
Sell* 211 $10.83 Automatic Execution
 15:52:28 - 30-Jun-26
Sell* 211 $10.835 Automatic Execution
 15:48:28 - 30-Jun-26
Sell* 211 $10.84 Automatic Execution
 15:47:07 - 30-Jun-26
Sell* 211 $10.845 Automatic Execution
 15:45:34 - 30-Jun-26
Unknown* 0 $10.8308 SI Trade
Currency Conversion
 15:45:28 - 30-Jun-26
Sell* 211 $10.845 Automatic Execution
 15:42:00 - 30-Jun-26
Buy* 1 $10.8669 Suspected BUY Trade
 15:36:48 - 30-Jun-26
Sell* 9 $10.865 SI Trade
 15:29:46 - 30-Jun-26
Sell* 211 $10.86 Automatic Execution
 15:26:15 - 30-Jun-26
Sell* 100 $10.865 Automatic Execution
 15:24:13 - 30-Jun-26
Sell* 100 $10.85 Automatic Execution
 15:17:50 - 30-Jun-26
Sell* 211 $10.85 Automatic Execution
 15:10:30 - 30-Jun-26
Sell* 211 $10.855 Automatic Execution
 15:09:17 - 30-Jun-26
Sell* 211 $10.865 Automatic Execution
 15:07:34 - 30-Jun-26
Buy* 134 $10.875 Automatic Execution
 15:06:59 - 30-Jun-26
Sell* 492 $10.865 Automatic Execution
 15:06:50 - 30-Jun-26
Sell* 211 $10.87 Automatic Execution
 15:05:42 - 30-Jun-26
Sell* 210 $10.875 Automatic Execution
 15:03:41 - 30-Jun-26
Buy* 1,007 $10.865 Automatic Execution
 15:01:56 - 30-Jun-26
Buy* 1,400 $10.865 Automatic Execution
 15:01:56 - 30-Jun-26
Unknown* 0 $10.88 SI Trade
 15:00:34 - 30-Jun-26
Sell* 211 $10.87 Automatic Execution
 15:00:29 - 30-Jun-26
Buy* 67 $10.88 Automatic Execution
 14:51:34 - 30-Jun-26
Sell* 210 $10.88 Automatic Execution
 14:51:13 - 30-Jun-26
Sell* 211 $10.86 Automatic Execution
 14:47:40 - 30-Jun-26
Sell* 211 $10.855 Automatic Execution
 14:45:45 - 30-Jun-26
Sell* 211 $10.85 Automatic Execution
 14:44:45 - 30-Jun-26
Sell* 211 $10.85 Automatic Execution
 14:42:30 - 30-Jun-26
Sell* 211 $10.84 Automatic Execution
 14:39:49 - 30-Jun-26
Unknown* 0 $10.845 SI Trade
 14:39:22 - 30-Jun-26
Sell* 100 $10.845 Automatic Execution
 14:37:21 - 30-Jun-26
Sell* 100 $10.845 Automatic Execution
 14:37:21 - 30-Jun-26
Sell* 211 $10.855 Automatic Execution
 14:36:01 - 30-Jun-26
Sell* 100 $10.845 Automatic Execution
 14:33:37 - 30-Jun-26
Sell* 100 $10.845 Automatic Execution
 14:33:37 - 30-Jun-26
Buy* 1 $10.845 Automatic Execution
 14:32:33 - 30-Jun-26
Sell* 211 $10.84 Automatic Execution
 14:32:20 - 30-Jun-26
Sell* 211 $10.855 Automatic Execution
 14:31:20 - 30-Jun-26
Sell* 211 $10.835 Automatic Execution
 14:30:19 - 30-Jun-26
Sell* 211 $10.855 Automatic Execution
 14:28:14 - 30-Jun-26
Sell* 211 $10.865 Automatic Execution
 14:25:56 - 30-Jun-26
Buy* 2 $10.865 Automatic Execution
 14:19:56 - 30-Jun-26
Buy* 5 $10.875 SI Trade
 14:13:11 - 30-Jun-26
Buy* 1 $10.87 Automatic Execution
 14:04:53 - 30-Jun-26
Unknown* 0 $10.86044 SI Trade
Currency Conversion
 13:35:01 - 30-Jun-26
Sell* 211 $10.865 Automatic Execution
 13:34:57 - 30-Jun-26
Sell* 211 $10.865 Automatic Execution
 13:33:49 - 30-Jun-26
Sell* 211 $10.865 Automatic Execution
 13:32:49 - 30-Jun-26
Sell* 211 $10.865 Automatic Execution
 13:31:49 - 30-Jun-26
Sell* 11 $10.87 Automatic Execution
 13:30:05 - 30-Jun-26
Sell* 200 $10.87 Automatic Execution
 13:30:05 - 30-Jun-26
Sell* 211 $10.87 Automatic Execution
 13:25:22 - 30-Jun-26
Sell* 210 $10.875 Automatic Execution
 13:22:26 - 30-Jun-26
Sell* 100 $10.875 Automatic Execution
 13:18:26 - 30-Jun-26
Sell* 200 $10.875 Automatic Execution
 13:16:46 - 30-Jun-26
Sell* 210 $10.88 Automatic Execution
 13:04:52 - 30-Jun-26
Sell* 210 $10.88 Automatic Execution
 13:03:49 - 30-Jun-26
Sell* 210 $10.88 Automatic Execution
 13:02:49 - 30-Jun-26
Sell* 4 $10.88 Automatic Execution
 13:02:49 - 30-Jun-26
Sell* 210 $10.885 Automatic Execution
 13:01:08 - 30-Jun-26
Sell* 210 $10.89 Automatic Execution
 12:59:54 - 30-Jun-26
Sell* 210 $10.89 Automatic Execution
 12:58:41 - 30-Jun-26
Sell* 210 $10.89 Automatic Execution
 12:57:41 - 30-Jun-26
Sell* 210 $10.895 Automatic Execution
 12:55:19 - 30-Jun-26
Sell* 210 $10.895 Automatic Execution
 12:54:13 - 30-Jun-26
Sell* 210 $10.90 Automatic Execution
 12:50:55 - 30-Jun-26
Sell* 210 $10.90 Automatic Execution
 12:49:55 - 30-Jun-26
Sell* 210 $10.90 Automatic Execution
 12:48:55 - 30-Jun-26
Sell* 210 $10.90 Automatic Execution
 12:47:55 - 30-Jun-26
Sell* 210 $10.90 Automatic Execution
 12:44:44 - 30-Jun-26
Sell* 210 $10.90 Automatic Execution
 12:43:44 - 30-Jun-26
Buy* 1 $10.91 Automatic Execution
 12:38:45 - 30-Jun-26
Buy* 2 $10.91 Automatic Execution
 12:38:45 - 30-Jun-26
Sell* 210 $10.90 Automatic Execution
 12:38:39 - 30-Jun-26
Sell* 210 $10.90 Automatic Execution
 12:37:39 - 30-Jun-26
Sell* 210 $10.90 Automatic Execution
 12:36:03 - 30-Jun-26
Sell* 210 $10.90 Automatic Execution
 12:35:00 - 30-Jun-26
Buy* 18 $10.905 SI Trade
 12:28:10 - 30-Jun-26
Sell* 210 $10.91 Automatic Execution
 12:17:55 - 30-Jun-26
Sell* 14 $10.90 Automatic Execution
 12:15:54 - 30-Jun-26
Sell* 1 $10.90 Automatic Execution
 12:15:53 - 30-Jun-26
Sell* 210 $10.91 Automatic Execution
 12:12:29 - 30-Jun-26
Sell* 210 $10.91 Automatic Execution
 12:11:29 - 30-Jun-26
Buy* 1 $10.92 Automatic Execution
 12:10:55 - 30-Jun-26
Buy* 1 $10.92 Automatic Execution
 12:10:55 - 30-Jun-26
Sell* 210 $10.91 Automatic Execution
 12:10:29 - 30-Jun-26
Sell* 210 $10.91 Automatic Execution
 12:09:29 - 30-Jun-26
Sell* 210 $10.91 Automatic Execution
 12:08:29 - 30-Jun-26
Sell* 210 $10.91 Automatic Execution
 12:07:29 - 30-Jun-26
Sell* 210 $10.91 Automatic Execution
 12:06:10 - 30-Jun-26
Sell* 210 $10.91 Automatic Execution
 12:05:10 - 30-Jun-26
Sell* 210 $10.91 Automatic Execution
 12:04:10 - 30-Jun-26
Sell* 210 $10.91 Automatic Execution
 12:03:10 - 30-Jun-26
Sell* 210 $10.905 Automatic Execution
 12:02:10 - 30-Jun-26
Sell* 210 $10.91 Automatic Execution
 12:01:01 - 30-Jun-26
Sell* 210 $10.91 Automatic Execution
 11:59:09 - 30-Jun-26
Sell* 210 $10.91 Automatic Execution
 11:57:42 - 30-Jun-26
Sell* 210 $10.905 Automatic Execution
 11:56:08 - 30-Jun-26
Sell* 210 $10.905 Automatic Execution
 11:54:46 - 30-Jun-26
Buy* 2 $10.905 SI Trade
 11:42:13 - 30-Jun-26
Sell* 210 $10.90 Automatic Execution
 11:39:10 - 30-Jun-26
FTSE 100 Latest
Value10,460.41
Change-36.71