Darktrace Plc (7TJ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 6.904 | 6.926 | 6.904 | 491 | 6.926 | DE |
| 26 | 0 | 0 | 7.042 | 7.106 | 6.762 | 1637 | 6.90305523 | DE |
| 52 | 0 | 0 | 4.24 | 7.24 | 3.72 | 3569 | 5.63757721 | DE |
| 156 | 0 | 0 | 4.9 | 7.24 | 3.72 | 3293 | 5.11563322 | DE |
| 260 | 0 | 0 | 6.6 | 7.24 | 3.72 | 3107 | 5.1171791 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734726420 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1734640020 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1734553620 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1734467220 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1734380820 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1734121620 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1734035220 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1733948820 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1733862420 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1733776020 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1733516820 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1733430420 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1733344020 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1733257620 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1733171220 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1732912020 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1732825620 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1732739220 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1732652820 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1732566420 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1732307220 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1732220820 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1732134420 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1732048020 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1731961620 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1731702420 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1731616020 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1731529620 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1731443220 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1731356820 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1731097620 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1731011220 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1730924820 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1730838420 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1730752020 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1730492820 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1730406420 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1730320020 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1730233620 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1730147220 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1729888020 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1729801620 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1729715220 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1729628820 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1729542420 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1729283220 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1729196820 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1729110420 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1729024020 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1728937620 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1728678420 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1728592020 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1728505620 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1728419220 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1728332820 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1728073620 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1727987220 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1727900820 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1727814420 | 6.926 | 0 | 0.00 | 6.926 | 6.926 | 6.926 | 0 |
| 1727728020 | 6.926 | 0.02 | 0.35 | 6.904 | 6.926 | 6.904 | 491 |
| 1727468760 | 6.902 | -0.01 | -0.17 | 6.802 | 6.902 | 6.802 | 930 |
| 1727382360 | 6.914 | -0.08 | -1.20 | 6.904 | 6.998 | 6.87 | 13830 |
| 1727295960 | 6.998 | 0.01 | 0.17 | 6.886 | 6.998 | 6.842 | 4551 |
| 1727209560 | 6.986 | 0.04 | 0.60 | 6.834 | 6.986 | 6.834 | 2863 |
| 1727123160 | 6.944 | 0.05 | 0.73 | 6.816 | 6.998 | 6.816 | 7191 |
| 1726864020 | 6.894 | 0.03 | 0.44 | 6.87 | 6.894 | 6.87 | 1466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
