Goshawk Global Balanced UCITS ETF (LON:DIGI)
London · Delayed Price · Currency is GBP · Price in USD 10.14
+0.06 (0.63%)
Sep 18, 2024, 8:34 AM GMT
LON:DIGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 11.87 | 11.88 | 11.85 | 11.85 | - | -0.17% | 5 |
| Sep 16, 2026 | 11.89 | 11.89 | 11.87 | 11.87 | - | 0.26% | 6 |
| Sep 15, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | - | -0.21% | 4 |
| Sep 14, 2026 | 11.87 | 11.87 | 11.86 | 11.86 | - | -0.31% | 6 |
| Sep 11, 2026 | 11.88 | 11.92 | 11.88 | 11.90 | - | 0.25% | 4 |
| Sep 10, 2026 | 11.89 | 11.89 | 11.87 | 11.87 | - | -0.20% | 2 |
| Sep 9, 2026 | 12.00 | 12.00 | 11.89 | 11.89 | - | -1.02% | 915 |
| Sep 8, 2026 | 11.95 | 12.02 | 11.95 | 12.01 | - | -0.01% | 66 |
| Sep 7, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | - | -0.02% | - |
| Sep 4, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | - | -0.29% | - |
| Sep 3, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | - | 0.48% | - |
| Sep 2, 2026 | 11.90 | 12.04 | 11.90 | 11.99 | - | 0.19% | 4 |
| Sep 1, 2026 | 12.09 | 12.11 | 11.97 | 11.97 | - | -1.25% | 1,138 |
| Aug 28, 2026 | 12.16 | 12.17 | 12.09 | 12.12 | - | 0.20% | 5,537 |
| Aug 27, 2026 | 12.16 | 12.16 | 12.10 | 12.10 | - | -0.44% | - |
| Aug 26, 2026 | 12.19 | 12.19 | 12.15 | 12.15 | - | 0.12% | 318 |
| Aug 25, 2026 | 12.16 | 12.16 | 12.14 | 12.14 | - | 0.46% | 871 |
| Aug 24, 2026 | 12.04 | 12.12 | 12.04 | 12.08 | - | -0.13% | 2 |
| Aug 21, 2026 | 12.01 | 12.10 | 12.01 | 12.10 | - | 0.12% | 4 |
| Aug 20, 2026 | 12.11 | 12.11 | 12.03 | 12.08 | - | -0.17% | 1 |
| Aug 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | - | 0.87% | - |
| Aug 18, 2026 | 12.03 | 12.05 | 12.00 | 12.00 | - | -0.54% | 255 |
| Aug 17, 2026 | 12.10 | 12.14 | 12.06 | 12.06 | - | -0.01% | 69 |
| Aug 14, 2026 | 12.02 | 12.06 | 12.02 | 12.06 | - | 0.30% | 110 |
| Aug 13, 2026 | 12.07 | 12.08 | 12.03 | 12.03 | - | 0.28% | 111 |
| Aug 12, 2026 | 12.03 | 12.04 | 11.95 | 11.99 | - | 0.01% | 391 |
| Aug 11, 2026 | 12.04 | 12.04 | 11.96 | 11.99 | - | 0.03% | 3 |
| Aug 10, 2026 | 12.00 | 12.00 | 11.90 | 11.99 | - | 0.28% | 7 |
| Aug 7, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | - | 0.43% | - |
| Aug 6, 2026 | 11.96 | 11.96 | 11.91 | 11.91 | - | -0.13% | 19 |
| Aug 5, 2026 | 11.90 | 11.99 | 11.89 | 11.92 | - | 0.59% | 359 |
| Aug 4, 2026 | 11.84 | 11.86 | 11.84 | 11.85 | - | 0.35% | 8 |
| Aug 3, 2026 | 11.87 | 11.87 | 11.77 | 11.81 | - | 0.53% | 17 |
| Jul 31, 2026 | 11.84 | 11.84 | 11.75 | 11.75 | - | 0.69% | 16 |
| Jul 30, 2026 | 11.62 | 11.75 | 11.59 | 11.67 | - | 0.65% | 108 |
| Jul 29, 2026 | 11.71 | 11.71 | 11.59 | 11.59 | - | -0.64% | - |
| Jul 28, 2026 | 11.64 | 11.67 | 11.57 | 11.67 | - | -0.17% | 209 |
| Jul 27, 2026 | 11.79 | 11.79 | 11.66 | 11.69 | - | 0.05% | 684 |
| Jul 24, 2026 | 11.57 | 11.68 | 11.57 | 11.68 | - | 0.79% | 9 |
| Jul 23, 2026 | 11.70 | 11.70 | 11.59 | 11.59 | - | -0.74% | 2 |
| Jul 22, 2026 | 11.64 | 11.68 | 11.63 | 11.68 | - | 0.71% | 57 |
| Jul 21, 2026 | 11.64 | 11.64 | 11.59 | 11.59 | - | 0.09% | 1 |
| Jul 20, 2026 | 11.63 | 11.64 | 11.58 | 11.58 | - | -0.16% | 7 |
| Jul 17, 2026 | 11.58 | 11.62 | 11.54 | 11.60 | - | -0.74% | 84 |
| Jul 16, 2026 | 11.73 | 11.73 | 11.69 | 11.69 | - | 0.01% | - |
| Jul 15, 2026 | 11.69 | 11.73 | 11.69 | 11.69 | - | 0.19% | 8 |
| Jul 14, 2026 | 11.70 | 11.71 | 11.66 | 11.66 | - | -0.60% | - |
| Jul 13, 2026 | 11.72 | 11.77 | 11.68 | 11.73 | - | 0.03% | 3 |
| Jul 10, 2026 | 11.73 | 11.77 | 11.73 | 11.73 | - | 0.03% | 19 |
| Jul 9, 2026 | 11.71 | 11.76 | 11.71 | 11.73 | - | 0.22% | 2 |