Dr Martens Plc (3U2)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 0.845 | 0.015 | 1.81 | 0.84 | 0.845 | 0.84 | 2400 |
| 1721939160 | 0.83 | -0.01 | -1.19 | 0.8199999 | 0.83 | 0.8199999 | 1400 |
| 1721852820 | 0.84 | 0 | 0.00 | 0.8199999 | 0.84 | 0.8199999 | 12001 |
| 1721766420 | 0.84 | -0.01 | -1.18 | 0.865 | 0.865 | 0.84 | 9024 |
| 1721679960 | 0.85 | -0.005 | -0.58 | 0.865 | 0.865 | 0.85 | 8800 |
| 1721420760 | 0.855 | -0.035 | -3.93 | 0.855 | 0.855 | 0.855 | 1400 |
| 1721334360 | 0.89 | -0.005 | -0.56 | 0.865 | 0.89 | 0.865 | 170 |
| 1721247960 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1721161560 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1721075160 | 0.895 | -0.04 | -4.28 | 0.89 | 0.915 | 0.89 | 6583 |
| 1720815960 | 0.935 | 0.05 | 5.65 | 0.915 | 0.935 | 0.915 | 700 |
| 1720729560 | 0.885 | 0.02 | 2.31 | 0.895 | 0.895 | 0.885 | 23500 |
| 1720643220 | 0.865 | -0.03 | -3.35 | 0.87 | 0.87 | 0.865 | 1400 |
| 1720556760 | 0.895 | 0.015 | 1.70 | 0.865 | 0.895 | 0.865 | 7102 |
| 1720470360 | 0.88 | 0 | 0.00 | 0.87 | 0.92 | 0.87 | 1450 |
| 1720211220 | 0.88 | -0.015 | -1.68 | 0.89 | 0.9 | 0.88 | 3235 |
| 1720124820 | 0.895 | 0.005 | 0.56 | 0.87 | 0.9 | 0.87 | 4200 |
| 1720038420 | 0.89 | 0.025 | 2.89 | 0.855 | 0.89 | 0.855 | 11450 |
| 1719952020 | 0.865 | -0.025 | -2.81 | 0.865 | 0.875 | 0.86 | 3045 |
| 1719865620 | 0.89 | -0.01 | -1.11 | 0.93 | 0.93 | 0.88 | 798 |
| 1719606420 | 0.9 | -0.01 | -1.10 | 0.915 | 0.915 | 0.9 | 1225 |
| 1719520020 | 0.91 | -0.025 | -2.67 | 0.92 | 0.92 | 0.91 | 4500 |
| 1719433620 | 0.935 | -0.005 | -0.53 | 0.945 | 0.945 | 0.925 | 11925 |
| 1719347160 | 0.94 | -0.01 | -1.05 | 0.935 | 0.95 | 0.935 | 762 |
| 1719260820 | 0.95 | -0.025 | -2.56 | 0.955 | 0.955 | 0.945 | 186 |
| 1719001620 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1718915220 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1718828820 | 0.975 | 0.02 | 2.09 | 0.945 | 0.975 | 0.945 | 2345 |
| 1718742360 | 0.955 | 0.01 | 1.06 | 0.96 | 0.96 | 0.955 | 2900 |
| 1718656020 | 0.945 | -0.02 | -2.07 | 0.945 | 0.945 | 0.945 | 2600 |
| 1718396820 | 0.965 | -0.045 | -4.46 | 0.97 | 0.97 | 0.955 | 43300 |
| 1718310420 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1718224020 | 1.01 | -0.01 | -0.98 | 1.01 | 1.01 | 1.01 | 240 |
| 1718137620 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1718051220 | 1.02 | 0.02 | 2.00 | 1.02 | 1.02 | 1.02 | 9900 |
| 1717792020 | 1 | 0.01 | 1.01 | 1.02 | 1.02 | 1 | 1028 |
| 1717705620 | 0.99 | -0.01 | -1.00 | 0.99 | 0.99 | 0.99 | 1125 |
| 1717619220 | 1 | 0.005 | 0.50 | 1 | 1 | 1 | 500 |
| 1717532820 | 0.995 | -0.035 | -3.40 | 1.02 | 1.02 | 0.995 | 21 |
| 1717446420 | 1.03 | 0 | 0.00 | 1.05 | 1.05 | 1.03 | 2453 |
| 1717187220 | 1.03 | 0.03 | 3.00 | 1.02 | 1.03 | 1.01 | 1120 |
| 1717100820 | 1 | 0.015 | 1.52 | 1.03 | 1.09 | 1 | 30299 |
| 1717014420 | 0.985 | -0.015 | -1.50 | 1 | 1.01 | 0.985 | 2300 |
| 1716927960 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1716841560 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 1 | 3765 |
| 1716582420 | 1.01 | -0.01 | -0.98 | 1.01 | 1.02 | 0.985 | 3601 |
| 1716496020 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 1 | 5460 |
| 1716409620 | 1.02 | 0.01 | 0.99 | 1.02 | 1.02 | 1.02 | 621 |
| 1716323160 | 1.01 | 0 | 0.00 | 1.01 | 1.02 | 1.01 | 2200 |
| 1716236760 | 1.01 | 0.01 | 1.00 | 1 | 1.02 | 1 | 1425 |
| 1715977620 | 1 | 0.04 | 4.17 | 0.965 | 1 | 0.965 | 20158 |
| 1715891220 | 0.96 | 0.04 | 4.35 | 0.945 | 0.96 | 0.925 | 5555 |
| 1715804820 | 0.92 | 0.01 | 1.10 | 0.92 | 0.935 | 0.91 | 1097 |
| 1715718360 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1715631960 | 0.91 | -0.01 | -1.09 | 0.92 | 0.93 | 0.91 | 5200 |
| 1715372820 | 0.92 | 0.005 | 0.55 | 0.92 | 0.935 | 0.895 | 17348 |
| 1715286420 | 0.915 | -0.005 | -0.54 | 0.885 | 0.925 | 0.885 | 9802 |
| 1715200020 | 0.92 | 0.02 | 2.22 | 0.925 | 0.925 | 0.9 | 2050 |
| 1715113620 | 0.9 | -0.07 | -7.22 | 0.95 | 0.96 | 0.9 | 12918 |
| 1715027220 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1714768020 | 0.97 | 0.03 | 3.19 | 0.925 | 0.97 | 0.925 | 13854 |
| 1714681560 | 0.94 | 0.03 | 3.30 | 0.92 | 0.94 | 0.885 | 5885 |
| 1714508820 | 0.91 | -0.005 | -0.55 | 0.91 | 0.91 | 0.9 | 14522 |
| 1714422420 | 0.915 | 0.06 | 7.02 | 0.86 | 0.915 | 0.86 | 17720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
