Ishares Digital (DGIT)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 807.375 | 13.88 | 1.75 | 801 | 808.25 | 798.125 | 9524 |
| 1742578200 | 793.5 | 0 | 0.00 | 789.25 | 794.625 | 782.125 | 15693 |
| 1742491800 | 793.5 | 1.5 | 0.19 | 797.5 | 800.375 | 786.5 | 83153 |
| 1742405400 | 792 | 12.25 | 1.57 | 783.25 | 793.375 | 780.375 | 5993 |
| 1742319000 | 779.75 | -5.5 | -0.70 | 790.75 | 790.875 | 775 | 8080 |
| 1742232600 | 785.25 | 7.13 | 0.92 | 775 | 787.625 | 773.75 | 28359 |
| 1741973400 | 778.125 | 11.88 | 1.55 | 769.5 | 781.625 | 765.125 | 11245 |
| 1741887000 | 766.25 | -9.5 | -1.22 | 772 | 782.75 | 765.25 | 37186 |
| 1741800600 | 775.75 | 5 | 0.65 | 774 | 790.375 | 769.5 | 10106 |
| 1741714200 | 770.75 | -11.13 | -1.42 | 778 | 779.625 | 766.125 | 9871 |
| 1741627800 | 781.875 | -3.88 | -0.49 | 798.5 | 800.125 | 776.875 | 89612 |
| 1741368600 | 785.75 | -34.13 | -4.16 | 803.25 | 812.625 | 785.125 | 44771 |
| 1741282200 | 819.875 | 7.13 | 0.88 | 820.75 | 824.375 | 812.375 | 11936 |
| 1741195800 | 812.75 | 2.25 | 0.28 | 820.25 | 825.125 | 812 | 89579 |
| 1741109400 | 810.5 | -38 | -4.48 | 838 | 838.25 | 809.5 | 64191 |
| 1741023000 | 848.5 | 5.5 | 0.65 | 854 | 856.25 | 845.25 | 23607 |
| 1740763800 | 843 | -13.88 | -1.62 | 841.75 | 848 | 836.625 | 38874 |
| 1740677400 | 856.875 | -2.38 | -0.28 | 857.75 | 861.25 | 845.75 | 28435 |
| 1740591000 | 859.25 | 16.13 | 1.91 | 856 | 862.5 | 850.375 | 6823 |
| 1740504600 | 843.125 | -16.38 | -1.91 | 857.75 | 859.75 | 839.875 | 11772 |
| 1740418200 | 859.5 | -17.63 | -2.01 | 866.5 | 869.75 | 850.75 | 7464 |
| 1740159000 | 877.125 | -6.63 | -0.75 | 888 | 891.875 | 874.625 | 31923 |
| 1740072600 | 883.75 | -17.25 | -1.91 | 897.25 | 901.875 | 882.875 | 14216 |
| 1739986200 | 901 | -0.75 | -0.08 | 905 | 906.625 | 895 | 16741 |
| 1739899800 | 901.75 | -1.75 | -0.19 | 904.75 | 907.125 | 898.375 | 12812 |
| 1739813400 | 903.5 | 3.25 | 0.36 | 905 | 909.75 | 902.75 | 6990 |
| 1739554200 | 900.25 | 0.75 | 0.08 | 903 | 904.625 | 897 | 29266 |
| 1739467800 | 899.5 | 0.88 | 0.10 | 897.5 | 918.75 | 897.5 | 23124 |
| 1739381400 | 898.625 | -5.13 | -0.57 | 901.25 | 913.625 | 889.5 | 7967 |
| 1739295000 | 903.75 | -9.75 | -1.07 | 914.75 | 915.125 | 902.25 | 86655 |
| 1739208600 | 913.5 | 7.75 | 0.86 | 907.75 | 916.75 | 905.375 | 37356 |
| 1738949400 | 905.75 | -0.75 | -0.08 | 907.25 | 911.5 | 902.5 | 106536 |
| 1738863000 | 906.5 | 12.75 | 1.43 | 902 | 911.875 | 902 | 9106 |
| 1738776600 | 893.75 | 1.13 | 0.13 | 885 | 894 | 884.875 | 9358 |
| 1738690200 | 892.625 | 5.38 | 0.61 | 889.5 | 892.75 | 884.375 | 29819 |
| 1738603800 | 887.25 | -13 | -1.44 | 884 | 888.25 | 876.5 | 119838 |
| 1738344600 | 900.25 | 7.75 | 0.87 | 897.75 | 903.5 | 897.375 | 21617 |
| 1738258200 | 892.5 | 6.75 | 0.76 | 890.75 | 897.5 | 885.25 | 73594 |
| 1738171800 | 885.75 | 0 | 0.00 | 885.25 | 892.375 | 883.625 | 44209 |
| 1738085400 | 885.75 | 17.5 | 2.02 | 874.75 | 887.25 | 870.875 | 87985 |
| 1737999000 | 868.25 | -8.13 | -0.93 | 863.25 | 873.125 | 848 | 64842 |
| 1737739800 | 876.375 | 1 | 0.11 | 874.75 | 877.75 | 871 | 92998 |
| 1737653400 | 875.375 | -1.63 | -0.19 | 875.25 | 876.125 | 870.5 | 2838 |
| 1737567000 | 877 | 10.5 | 1.21 | 875.5 | 881.5 | 873 | 15409 |
| 1737480600 | 866.5 | 2 | 0.23 | 866 | 870.375 | 864.375 | 37534 |
| 1737394200 | 864.5 | -6 | -0.69 | 866.5 | 869.25 | 860.875 | 45059 |
| 1737135000 | 870.5 | 5 | 0.58 | 865.5 | 875.625 | 864.25 | 24234 |
| 1737048600 | 865.5 | 10.13 | 1.18 | 860.25 | 865.5 | 858.375 | 40676 |
| 1736962200 | 855.375 | 14.13 | 1.68 | 839 | 858 | 830.625 | 58605 |
| 1736875800 | 841.25 | 6.25 | 0.75 | 838.25 | 853.125 | 836.75 | 2029 |
| 1736789400 | 835 | -5.13 | -0.61 | 840.25 | 840.25 | 833 | 6676 |
| 1736530200 | 840.125 | -13.13 | -1.54 | 850 | 856.375 | 835.5 | 7766 |
| 1736443800 | 853.25 | 4.25 | 0.50 | 855 | 857.25 | 844.875 | 15262 |
| 1736357400 | 849 | 3.5 | 0.41 | 845 | 852.25 | 844 | 36151 |
| 1736271000 | 845.5 | -3.5 | -0.41 | 846.5 | 852.625 | 839.25 | 2902 |
| 1736184600 | 849 | 2.88 | 0.34 | 846.25 | 851.375 | 844.5 | 9846 |
| 1735925400 | 846.125 | 0.63 | 0.07 | 843 | 848.375 | 841.375 | 31054 |
| 1735839000 | 845.5 | 9.88 | 1.18 | 837.25 | 849.125 | 834.25 | 19839 |
| 1735666200 | 835.625 | 2.63 | 0.32 | 835.5 | 836.25 | 830.125 | 7912 |
| 1735579800 | 833 | -4.5 | -0.54 | 833 | 833 | 824.75 | 15386 |
| 1735320600 | 837.5 | -4.38 | -0.52 | 851.75 | 851.75 | 834.875 | 16411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
