Digitalbridge Group Inc (0YY7)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.17 | 6.17 | 6.17 | 1761 | 6.17 | DE |
| 4 | 0 | 0 | 6.17 | 6.17 | 6.17 | 1876 | 6.17 | DE |
| 12 | 0 | 0 | 6.17 | 6.17 | 6.17 | 1696 | 6.17 | DE |
| 26 | 0 | 0 | 6.17 | 6.17 | 6.17 | 1789 | 6.17 | DE |
| 52 | 0 | 0 | 6.17 | 6.17 | 6.17 | 1309 | 6.17 | DE |
| 156 | 0 | 0 | 6.17 | 6.17 | 6.17 | 756 | 6.17 | DE |
| 260 | 0 | 0 | 6.17 | 6.17 | 6.17 | 586 | 6.17 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 824 |
| 1739208600 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 858 |
| 1738949400 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 6710 |
| 1738863000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 292 |
| 1738776600 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 123 |
| 1738690200 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 2495 |
| 1738603800 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1334 |
| 1738344600 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 862 |
| 1738258200 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 594 |
| 1738171800 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 2442 |
| 1738085400 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1771 |
| 1737999000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 2324 |
| 1737739800 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 274 |
| 1737653400 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 6907 |
| 1737567000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 3748 |
| 1737480600 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1249 |
| 1737394200 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1737135000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1747 |
| 1737048600 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1463 |
| 1736962200 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1500 |
| 1736875800 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 8862 |
| 1736789400 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1480 |
| 1736530200 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1695 |
| 1736443800 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1736357400 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 3775 |
| 1736271000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 7489 |
| 1736184600 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1084 |
| 1735925400 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 546 |
| 1735839000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1343 |
| 1735666200 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 285 |
| 1735579800 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 737 |
| 1735320600 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 2530 |
| 1735061400 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 311 |
| 1734975000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1948 |
| 1734715800 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1532 |
| 1734629400 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 726 |
| 1734543000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 289 |
| 1734456600 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 164 |
| 1734370200 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1032 |
| 1734111000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 285 |
| 1734024600 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 571 |
| 1733938200 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1420 |
| 1733851800 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1468 |
| 1733765400 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 3934 |
| 1733506200 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1027 |
| 1733419800 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1357 |
| 1733333400 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 797 |
| 1733247000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1439 |
| 1733160600 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1337 |
| 1732901400 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 742 |
| 1732815000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1732728600 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1228 |
| 1732642200 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 546 |
| 1732555800 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 2504 |
| 1732296600 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1516 |
| 1732210200 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 2014 |
| 1732123800 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1293 |
| 1732037400 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 6559 |
| 1731951000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 443 |
| 1731691800 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 5323 |
| 1731605400 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1346 |
| 1731519000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 1080 |
| 1731432600 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 5475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
