Shares Magazine
$102.12-1.63 (-1.57%)30 May 2025, 13:14
Coinshares Digital Securities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | $85.25 | $87.78 | $85.25 | $87.94 | 145 |
| Apr 17, 2025 | $82.06 | $82.06 | $80.88 | $81.48 | 13 |
| Apr 16, 2025 | $80.35 | $81.59 | $80.30 | $82.13 | 17 |
| Apr 15, 2025 | $78.58 | $83.49 | $78.58 | $82.23 | 1 |
| Apr 14, 2025 | $81.62 | $82.00 | $81.40 | $81.59 | 5 |
| Apr 11, 2025 | $78.25 | $80.02 | $78.07 | $79.31 | 238 |
| Apr 10, 2025 | $79.10 | $79.66 | $78.27 | $77.39 | 11 |
| Apr 9, 2025 | $74.49 | $75.11 | $73.20 | $74.63 | 2 |
| Apr 8, 2025 | $81.32 | $81.32 | $75.54 | $75.45 | 6 |
| Apr 7, 2025 | $73.82 | $84.00 | $72.01 | $75.23 | 98 |
| Apr 4, 2025 | $80.20 | $81.44 | $79.29 | $80.28 | 5 |
| Apr 3, 2025 | $80.40 | $80.87 | $78.46 | $78.86 | 7 |
| Apr 2, 2025 | $81.25 | $81.84 | $81.21 | $83.58 | 0 |
| Apr 1, 2025 | $80.61 | $81.17 | $80.52 | $81.81 | 4 |
| Mar 31, 2025 | $79.27 | $79.98 | $78.60 | $80.70 | 10 |
| Mar 28, 2025 | $82.26 | $82.54 | $80.95 | $81.00 | 7 |
| Mar 27, 2025 | $84.50 | $84.50 | $83.35 | $84.00 | 1 |
| Mar 26, 2025 | $85.19 | $85.25 | $83.59 | $83.94 | 7 |
| Mar 25, 2025 | $84.86 | $84.99 | $82.06 | $84.81 | 508 |
| Mar 24, 2025 | $83.88 | $85.22 | $83.60 | $84.80 | 6 |
| Mar 21, 2025 | $80.94 | $81.41 | $80.61 | $80.98 | 4 |
| Mar 20, 2025 | $82.98 | $83.04 | $81.31 | $81.13 | 1 |
| Mar 19, 2025 | $81.38 | $81.51 | $80.42 | $81.77 | 168 |
| Mar 18, 2025 | $80.72 | $80.72 | $78.85 | $79.25 | 3 |
| Mar 17, 2025 | $80.40 | $80.99 | $79.90 | $80.71 | 618 |
| Mar 14, 2025 | $80.42 | $81.90 | $79.25 | $81.52 | 483 |
| Mar 13, 2025 | $80.29 | $80.62 | $78.26 | $78.14 | 31 |
| Mar 12, 2025 | $79.48 | $80.81 | $78.13 | $79.00 | 42 |
| Mar 11, 2025 | $78.08 | $79.09 | $76.99 | $78.64 | 1,222 |
| Mar 10, 2025 | $79.03 | $80.74 | $76.54 | $76.83 | 112 |
| Mar 7, 2025 | $85.46 | $86.28 | $84.88 | $84.45 | 21 |
| Mar 6, 2025 | $88.64 | $88.64 | $86.45 | $87.19 | 272 |
| Mar 5, 2025 | $84.80 | $87.33 | $84.72 | $84.91 | 12 |
| Mar 4, 2025 | $79.09 | $84.79 | $79.09 | $79.36 | 527 |
| Mar 3, 2025 | $88.56 | $90.19 | $86.47 | $87.11 | 257 |
| Feb 28, 2025 | $78.75 | $81.44 | $75.81 | $80.75 | 1,282 |
| Feb 27, 2025 | $83.43 | $83.82 | $81.73 | $81.89 | 51 |
| Feb 26, 2025 | $85.59 | $85.95 | $82.64 | $83.71 | 18 |
| Feb 25, 2025 | $86.81 | $86.94 | $83.22 | $83.25 | 1,610 |
| Feb 24, 2025 | $92.39 | $93.00 | $90.83 | $91.59 | 1,149 |
| Feb 21, 2025 | $95.30 | $95.83 | $94.60 | $94.97 | 16 |
| Feb 20, 2025 | $93.60 | $94.14 | $93.57 | $94.36 | 5 |
| Feb 19, 2025 | $92.47 | $93.16 | $92.45 | $93.02 | 8 |
| Feb 18, 2025 | $92.94 | $94.62 | $91.98 | $92.00 | 57 |
| Feb 17, 2025 | $92.82 | $93.51 | $92.45 | $92.22 | 23 |
| Feb 14, 2025 | $93.58 | $94.18 | $93.15 | $93.53 | 138 |
| Feb 13, 2025 | $92.83 | $93.29 | $92.26 | $92.13 | 20 |
| Feb 12, 2025 | $92.67 | $93.31 | $91.37 | $92.08 | 24 |
| Feb 11, 2025 | $95.38 | $95.41 | $93.16 | $93.30 | 2 |
| Feb 10, 2025 | $94.15 | $95.44 | $93.76 | $93.76 | 8 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.