Shares Magazine
$51.20+4.06 (+8.61%)22 Apr 2025, 16:06
Coinshares Digital Securities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | $47.87 | $47.87 | $47.67 | $47.13 | 0 |
| Apr 16, 2025 | $47.05 | $47.47 | $46.84 | $48.38 | 301 |
| Apr 15, 2025 | $46.38 | $49.05 | $46.38 | $48.48 | 11,165 |
| Apr 14, 2025 | $48.62 | $48.91 | $48.62 | $49.27 | 2 |
| Apr 11, 2025 | $46.00 | $46.00 | $46.00 | $46.60 | 1 |
| Apr 10, 2025 | $48.47 | $48.47 | $46.70 | $45.56 | 1 |
| Apr 9, 2025 | $44.07 | $44.20 | $43.41 | $44.41 | 3 |
| Apr 8, 2025 | $46.88 | $47.00 | $45.42 | $45.59 | 16 |
| Apr 7, 2025 | $43.37 | $46.52 | $42.66 | $46.03 | 44 |
| Apr 4, 2025 | $53.97 | $53.97 | $53.24 | $53.79 | 0 |
| Apr 3, 2025 | $54.33 | $54.42 | $52.78 | $52.87 | 3 |
| Apr 2, 2025 | $55.40 | $56.18 | $55.39 | $56.44 | 2 |
| Apr 1, 2025 | $55.78 | $56.30 | $55.78 | $57.04 | 0 |
| Mar 31, 2025 | $53.66 | $54.29 | $53.13 | $54.94 | 485 |
| Mar 28, 2025 | $56.99 | $57.12 | $55.71 | $55.84 | 727 |
| Mar 27, 2025 | $60.49 | $60.53 | $59.99 | $59.92 | 0 |
| Mar 26, 2025 | $62.05 | $62.05 | $61.63 | $60.23 | 1 |
| Mar 25, 2025 | $61.01 | $61.94 | $61.01 | $61.73 | 0 |
| Mar 24, 2025 | $62.11 | $62.12 | $62.04 | $61.84 | 0 |
| Mar 21, 2025 | $58.34 | $58.34 | $58.10 | $58.45 | 0 |
| Mar 20, 2025 | $58.71 | $59.97 | $58.68 | $58.41 | 335 |
| Mar 19, 2025 | $60.83 | $60.84 | $57.78 | $60.92 | 1,342 |
| Mar 18, 2025 | $56.95 | $56.95 | $56.20 | $56.34 | 4 |
| Mar 17, 2025 | $57.08 | $57.08 | $56.70 | $57.17 | 670 |
| Mar 14, 2025 | $56.63 | $57.46 | $56.57 | $57.38 | 1 |
| Mar 13, 2025 | $56.13 | $56.42 | $55.82 | $55.40 | 9 |
| Mar 12, 2025 | $56.11 | $57.28 | $55.08 | $55.62 | 804 |
| Mar 11, 2025 | $56.61 | $57.32 | $55.76 | $57.31 | 14 |
| Mar 10, 2025 | $62.11 | $63.60 | $59.90 | $59.92 | 791 |
| Mar 7, 2025 | $65.54 | $66.64 | $65.32 | $64.48 | 4 |
| Mar 6, 2025 | $68.31 | $68.54 | $66.04 | $66.91 | 30 |
| Mar 5, 2025 | $65.75 | $66.44 | $65.62 | $64.70 | 3 |
| Mar 4, 2025 | $62.12 | $63.42 | $60.32 | $60.58 | 11 |
| Mar 3, 2025 | $71.22 | $71.22 | $68.36 | $68.16 | 10 |
| Feb 28, 2025 | $62.47 | $66.08 | $62.06 | $65.92 | 7 |
| Feb 27, 2025 | $70.29 | $70.53 | $68.96 | $68.91 | 106 |
| Feb 26, 2025 | $74.24 | $74.24 | $70.80 | $71.58 | 737 |
| Feb 25, 2025 | $80.38 | $80.38 | $70.68 | $71.14 | 2 |
| Feb 24, 2025 | $80.40 | $81.45 | $79.46 | $79.62 | 102 |
| Feb 21, 2025 | $82.68 | $84.50 | $79.99 | $81.73 | 1,315 |
| Feb 20, 2025 | $81.46 | $81.68 | $81.46 | $81.32 | 0 |
| Feb 19, 2025 | $80.92 | $81.02 | $80.04 | $80.83 | 4 |
| Feb 18, 2025 | $79.72 | $80.42 | $79.54 | $79.28 | 24 |
| Feb 17, 2025 | $79.96 | $84.00 | $79.92 | $81.33 | 10 |
| Feb 14, 2025 | $80.52 | $80.55 | $80.52 | $81.28 | 3 |
| Feb 13, 2025 | $79.85 | $80.34 | $79.55 | $78.26 | 1 |
| Feb 12, 2025 | $78.22 | $78.52 | $77.00 | $77.30 | 8 |
| Feb 11, 2025 | $80.43 | $81.28 | $78.98 | $79.10 | 178 |
| Feb 10, 2025 | $78.50 | $79.38 | $78.50 | $79.22 | 5 |
| Feb 7, 2025 | $81.58 | $82.28 | $81.40 | $80.81 | 2 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |