Dark

DARK
DARKTRACE PLC
stock LSE

Inactive

Jul 24, 2024

586.40GBX+0.034%(+0.20)3,301,063

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-24	584.0000	593.0000	583.8000	586.4000	+0.034%	3,301,063	0.000%
2024-07-23	583.0000	586.4000	583.0000	586.2000	+0.239%	5,210,492	+0.034%
2024-07-22	585.2000	587.2000	582.0000	584.8000	+0.654%	3,466,306	+0.274%
2024-07-19	581.0000	585.0000	580.8000	581.0000	-0.343%	21,739,106	+0.929%
2024-07-18	581.0000	584.8000	580.8000	583.0000	+1.145%	3,344,900	+0.583%
2024-07-17	579.6000	579.6000	572.8000	576.4000	-0.380%	4,395,844	+1.735%
2024-07-16	575.2000	578.6000	575.0000	578.6000	+0.277%	1,339,846	+1.348%
2024-07-15	576.0000	580.0000	574.0000	577.0000	-1.435%	2,143,481	+1.629%
2024-07-10	585.0000	590.0000	584.0000	585.4000	-0.442%	1,292,396	+0.171%
2024-07-09	587.0000	588.0000	582.0000	588.0000	+0.273%	8,637,839	-0.272%
2024-07-08	576.0000	586.4000	576.0000	586.4000	+0.687%	1,336,644	0.000%
2024-07-05	580.8000	583.0000	579.2000	582.4000	+0.483%	1,046,137	+0.687%
2024-07-04	585.2000	586.4000	579.2000	579.6000	-0.685%	974,344	+1.173%
2024-07-03	583.8000	586.4000	580.8000	583.6000	+0.482%	4,963,815	+0.480%
2024-07-02	576.8000	582.0000	576.8000	580.8000	+0.693%	1,488,241	+0.964%
2024-07-01	570.8000	583.4000	570.8000	576.8000	+0.035%	8,507,009	+1.664%
2024-06-28	581.2000	581.4000	575.0000	576.6000	-0.346%	1,455,436	+1.700%
2024-06-27	579.0000	581.8000	574.6000	578.6000	+0.104%	1,050,025	+1.348%
2024-06-26	585.0000	585.0000	575.8000	578.0000	+0.173%	3,534,390	+1.453%
2024-06-25	581.6000	581.6000	576.0000	577.0000	-0.035%	6,978,419	+1.629%
2024-06-24	588.6000	589.8000	575.8000	577.2000	0.000%	1,619,425	+1.594%
2024-06-21	578.6000	590.0000	576.0000	577.2000	-0.380%	56,197,957	+1.594%
2024-06-20	577.2000	580.6000	575.4000	579.4000	+0.451%	1,806,190	+1.208%
2024-06-19	579.8000	579.8000	576.4000	576.8000	-0.208%	2,457,671	+1.664%
2024-06-18	576.8000	580.6000	573.4000	578.0000	+0.767%	2,307,283	+1.453%
2024-06-17	579.2000	582.6000	550.2000	573.6000	-1.103%	12,571,248	+2.232%
2024-06-14	579.0000	582.6000	578.4000	580.0000	+0.173%	4,460,247	+1.103%
2024-06-13	587.2000	587.2000	576.6000	579.0000	-0.924%	1,742,902	+1.278%
2024-06-12	592.0000	592.0000	584.4000	584.4000	-0.578%	785,145	+0.342%
2024-06-11	592.2000	592.2000	582.6000	587.8000	-0.373%	913,249	-0.238%
2024-06-10	584.4000	590.0000	582.0000	590.0000	+1.340%	1,126,218	-0.610%
2024-06-07	579.0000	584.4000	578.4000	582.2000	+0.414%	5,252,302	+0.721%
2024-06-06	582.0000	582.0000	577.2000	579.8000	-0.034%	9,950,587	+1.138%
2024-06-05	583.6000	583.6000	579.4000	580.0000	-0.172%	8,381,329	+1.103%
2024-06-04	580.0000	586.2000	578.2000	581.0000	-1.090%	10,062,416	+0.929%
2024-06-03	593.6000	593.6000	585.0000	587.4000	-0.102%	1,160,471	-0.170%
2024-05-31	587.0000	589.2000	585.2000	588.0000	+0.170%	6,806,229	-0.272%
2024-05-30	580.2000	590.0000	580.2000	587.0000	-0.306%	1,269,721	-0.102%
2024-05-29	585.8000	590.8000	585.8000	588.8000	+0.581%	1,316,233	-0.408%
2024-05-28	590.0000	590.4000	576.6000	585.4000	-0.102%	883,012	+0.171%
2024-05-24	592.0000	594.6000	553.4000	586.0000	-1.446%	3,269,347	+0.068%
2024-05-23	595.0000	595.0000	588.4000	594.6000	-0.168%	1,973,086	-1.379%
2024-05-22	590.0000	595.6000	589.8000	595.6000	+0.472%	2,876,742	-1.545%
2024-05-21	593.4000	596.0000	592.0000	592.8000	-0.437%	1,300,759	-1.080%
2024-05-20	593.4000	597.6000	592.0000	595.4000	-0.067%	854,838	-1.512%
2024-05-17	596.6000	596.6000	594.6000	595.8000	+0.067%	2,686,324	-1.578%
2024-05-16	596.6000	598.0000	594.8000	595.4000	-0.435%	666,980	-1.512%
2024-05-15	597.4000	598.0000	594.0000	598.0000	+0.336%	2,657,382	-1.940%
2024-05-14	595.0000	599.0000	595.0000	596.0000	+0.168%	1,358,269	-1.611%
2024-05-13	597.6000	601.4000	595.0000	595.0000	-0.701%	3,867,574	-1.445%
2024-05-10	597.0000	599.6000	593.2000	599.2000	+0.369%	3,414,120	-2.136%
2024-05-09	596.8000	600.2000	596.0000	597.0000	0.000%	2,407,471	-1.776%
2024-05-08	598.6000	601.0000	596.6000	597.0000	+0.101%	6,522,548	-1.776%
2024-05-07	600.0000	602.6000	596.4000	596.4000	-0.765%	9,171,915	-1.677%
2024-05-02	600.0000	602.6000	599.6000	601.0000	-0.166%	18,648,890	-2.429%
2024-05-01	601.0000	603.6000	600.2000	602.0000	+13,995.060%	8,758,452	-2.591%
2024-03-22	4.1000	4.2710	4.0500	4.2710	-7.354%	31,047,410	+13,629.806%
2024-03-21	4.6200	4.6380	4.5200	4.6100	+1.274%	2,810,119	+12,620.174%
2024-03-20	4.5570	4.7100	4.5480	4.5520	-1.000%	3,973,030	+12,782.250%
2024-03-19	4.5410	4.7240	4.4720	4.5980	-0.648%	7,045,766	+12,653.371%
2024-03-18	4.8180	4.8180	4.6060	4.6280	-4.123%	2,397,643	+12,570.700%
2024-03-15	4.9430	5.0100	4.6900	4.8270	-1.570%	24,762,881	+12,048.332%
2024-03-14	4.6360	4.9170	4.5980	4.9040	+7.004%	4,649,475	+11,857.586%
2024-03-13	4.5600	4.7330	4.4990	4.5830	+0.659%	3,592,432	+12,695.112%
2024-03-12	4.4690	4.5580	4.3100	4.5530	+4.379%	6,261,647	+12,779.420%
2024-03-11	3.7910	4.3700	3.7850	4.3620	+15.580%	8,150,590	+13,343.375%
2024-03-08	3.8200	3.9340	3.6760	3.7740	+0.990%	3,227,685	+15,437.891%
2024-03-07	3.8050	4.1700	3.6550	3.7370	+6.165%	11,075,195	+15,591.731%
2024-03-06	3.5100	3.5780	3.4730	3.5200	+2.296%	937,586	+16,559.091%
2024-03-05	3.4030	3.5320	3.4030	3.4410	+0.732%	2,051,178	+16,941.558%
2024-03-04	3.6080	3.6080	3.3840	3.4160	-5.322%	1,786,800	+17,066.276%
2024-03-01	3.6530	3.6570	3.5530	3.6080	+1.093%	1,291,409	+16,152.772%
2024-02-29	3.5300	3.6170	3.5300	3.5690	+0.422%	1,486,235	+16,330.373%
2024-02-28	3.6200	3.6460	3.5070	3.5540	-1.551%	999,254	+16,399.719%
2024-02-27	3.4810	3.6220	3.4610	3.6100	+4.335%	1,438,096	+16,143.767%
2024-02-26	3.4500	3.5340	3.4460	3.4600	-0.945%	1,771,661	+16,847.977%
2024-02-23	3.6170	3.6230	3.4670	3.4930	-1.937%	4,276,046	+16,687.861%
2024-02-22	3.4800	3.6190	3.4710	3.5620	+4.152%	1,746,477	+16,362.661%
2024-02-21	3.5140	3.5200	3.2700	3.4200	-5.000%	3,896,906	+17,046.199%
2024-02-20	3.5280	3.6540	3.4730	3.6000	+2.389%	2,377,796	+16,188.889%
2024-02-19	3.5070	3.5160	3.4330	3.5160	+0.085%	2,759,361	+16,578.043%
2024-02-16	3.4600	3.5130	3.4310	3.5130	+1.532%	1,092,849	+16,592.286%
2024-02-15	3.5310	3.5310	3.4140	3.4600	+0.261%	983,494	+16,847.977%
2024-02-14	3.5390	3.5390	3.4490	3.4510	-1.737%	5,382,224	+16,892.176%
2024-02-13	3.5170	3.5180	3.4400	3.5120	-1.070%	1,564,881	+16,597.039%
2024-02-12	3.5300	3.5910	3.4770	3.5500	+0.681%	2,038,585	+16,418.310%
2024-02-09	3.5670	3.5950	3.4900	3.5260	+0.858%	2,087,254	+16,530.743%
2024-02-08	3.6280	3.6560	3.4340	3.4960	-3.077%	6,544,400	+16,673.455%
2024-02-07	3.5000	3.6070	3.4780	3.6070	+4.824%	2,480,544	+16,157.278%
2024-02-06	3.3940	3.4410	3.3540	3.4410	+1.624%	1,891,893	+16,941.558%
2024-02-05	3.4110	3.4620	3.3860	3.3860	-0.936%	1,126,127	+17,218.370%
2024-02-02	3.4610	3.5070	3.4100	3.4180	-0.292%	1,075,889	+17,056.232%
2024-02-01	3.3900	3.5130	3.3760	3.4280	-0.436%	1,354,059	+17,006.184%
2024-01-31	3.5650	3.5980	3.4430	3.4430	-4.228%	1,552,404	+16,931.658%
2024-01-30	3.5320	3.6070	3.5040	3.5950	+2.597%	4,817,805	+16,211.544%
2024-01-29	3.4370	3.5060	3.4160	3.5040	-0.029%	934,107	+16,635.160%
2024-01-26	3.4910	3.5480	3.4310	3.5050	+0.689%	1,244,749	+16,630.385%
2024-01-25	3.4330	3.4860	3.3940	3.4810	+0.520%	1,450,878	+16,745.734%
2024-01-24	3.4530	3.5620	3.4530	3.4630	-0.603%	1,136,585	+16,833.295%
2024-01-23	3.5110	3.5450	3.4660	3.4840	-0.258%	771,550	+16,731.228%
2024-01-22	3.4490	3.5030	3.4420	3.4930	+1.276%	1,130,704	+16,687.861%
2024-01-19	3.5880	3.6490	3.4220	3.4490	-3.901%	7,028,794	+16,902.030%
2024-01-18	3.5020	3.5890	3.4360	3.5890	+3.549%	1,862,783	+16,238.813%
2024-01-17	3.4950	3.5000	3.4210	3.4660	-0.574%	2,178,708	+16,818.638%
2024-01-16	3.4500	3.5660	3.4500	3.4860	-0.400%	1,130,294	+16,721.572%
2024-01-15	3.5380	3.5920	3.4850	3.5000	-0.681%	2,366,242	+16,654.286%
2024-01-12	3.6710	3.7500	3.5160	3.5240	-3.690%	3,733,773	+16,540.182%
2024-01-11	3.6110	3.7040	3.5410	3.6590	+9.029%	5,335,932	+15,926.237%
2024-01-10	3.2300	3.3560	3.2010	3.3560	+4.451%	741,352	+17,373.182%
2024-01-09	3.3500	3.3500	3.2040	3.2130	-3.048%	858,108	+18,150.856%
2024-01-08	3.2200	3.3140	3.2200	3.3140	+2.569%	1,630,275	+17,594.629%
2024-01-05	3.3760	3.3790	3.2240	3.2310	-4.125%	2,402,121	+18,049.180%
2024-01-04	3.3560	3.4070	3.2920	3.3700	-0.561%	1,299,676	+17,300.593%
2024-01-03	3.4000	3.4470	3.3350	3.3890	-1.224%	945,826	+17,203.039%
2024-01-02	3.6000	3.6800	3.4110	3.4310	-6.436%	1,448,634	+16,991.227%
2023-12-29	3.5810	3.6900	3.5810	3.6670	+0.027%	437,684	+15,891.274%
2023-12-28	3.7030	3.7030	3.6220	3.6660	+0.687%	804,929	+15,895.636%
2023-12-27	3.5840	3.6480	3.5500	3.6410	+3.585%	1,985,718	+16,005.466%
2023-12-22	3.4870	3.5470	3.4410	3.5150	+0.832%	761,880	+16,582.788%
2023-12-21	3.6500	3.6500	3.3080	3.4860	-7.312%	6,166,389	+16,721.572%
2023-12-20	3.7000	3.7610	3.6740	3.7610	+1.075%	4,894,333	+15,491.598%
2023-12-19	3.6500	3.7210	3.6440	3.7210	+2.141%	1,346,536	+15,659.205%
2023-12-18	3.6090	3.6570	3.5000	3.6430	+1.845%	2,853,322	+15,996.624%
2023-12-15	3.6800	3.7000	3.5180	3.5770	-2.904%	17,266,329	+16,293.626%
2023-12-14	3.7000	3.7560	3.6590	3.6840	+0.987%	1,266,481	+15,817.481%
2023-12-13	3.6710	3.6770	3.6100	3.6480	+0.829%	1,360,610	+15,974.561%
2023-12-12	3.5170	3.6800	3.5170	3.6180	+0.111%	1,530,070	+16,107.850%
2023-12-11	3.6600	3.8180	3.5850	3.6140	-1.122%	2,082,887	+16,125.789%
2023-12-08	3.5400	3.6560	3.5280	3.6550	+4.309%	2,662,331	+15,943.776%
2023-12-07	3.5360	3.6010	3.4930	3.5040	-1.656%	1,557,425	+16,635.160%
2023-12-06	3.5000	3.5830	3.4710	3.5630	+1.800%	2,060,417	+16,358.041%
2023-12-05	3.4550	3.5310	3.4000	3.5000	+0.981%	1,314,052	+16,654.286%
2023-12-04	3.4700	3.5150	3.4450	3.4660	-0.202%	1,238,439	+16,818.638%
2023-12-01	3.4670	3.4810	3.4050	3.4730	+0.115%	1,397,325	+16,784.538%
2023-11-30	3.4810	3.5050	3.4200	3.4690	-1.867%	3,912,137	+16,804.007%
2023-11-29	3.4240	3.5800	3.4240	3.5350	+3.453%	3,492,856	+16,488.402%
2023-11-28	3.5900	3.5900	3.3620	3.4170	-4.845%	1,759,332	+17,061.253%
2023-11-27	3.5520	3.6200	3.5160	3.5910	+1.212%	1,217,043	+16,229.713%
2023-11-24	3.5180	3.5800	3.4850	3.5480	-0.056%	900,757	+16,427.621%
2023-11-23	3.5690	3.5690	3.4900	3.5500	+0.453%	7,964,412	+16,418.310%
2023-11-22	3.5220	3.5720	3.5150	3.5340	+0.341%	976,639	+16,493.096%
2023-11-21	3.5760	3.6380	3.5220	3.5220	-1.206%	1,132,100	+16,549.631%
2023-11-20	3.4900	3.5890	3.4400	3.5650	+1.741%	1,675,512	+16,348.808%
2023-11-17	3.4650	3.5480	3.4390	3.5040	+2.576%	4,533,068	+16,635.160%
2023-11-16	3.5310	3.5310	3.4160	3.4160	-2.204%	1,317,643	+17,066.276%
2023-11-15	3.6600	3.7000	3.4930	3.4930	-4.328%	1,452,251	+16,687.861%
2023-11-14	3.4500	3.6620	3.4500	3.6510	+4.404%	1,552,683	+15,961.353%
2023-11-13	3.5040	3.5090	3.4460	3.4970	+0.086%	2,843,941	+16,668.659%
2023-11-10	3.4700	3.5200	3.4300	3.4940	-0.908%	4,257,118	+16,683.057%
2023-11-09	3.5060	3.5600	3.4820	3.5260	-1.481%	5,102,906	+16,530.743%
2023-11-08	3.6930	3.6930	3.5670	3.5790	-0.556%	3,798,293	+16,284.465%
2023-11-07	3.4000	3.6290	3.4000	3.5990	+4.531%	2,530,629	+16,193.415%
2023-11-06	3.4950	3.5640	3.4320	3.4430	-1.375%	3,000,040	+16,931.658%
2023-11-03	3.6000	3.6000	3.4500	3.4910	-1.607%	1,302,134	+16,697.479%
2023-11-02	3.5840	3.6810	3.5210	3.5480	+1.371%	2,622,256	+16,427.621%
2023-11-01	3.5280	3.5280	3.4520	3.5000	0.000%	2,363,945	+16,654.286%
2023-10-31	3.5280	3.5670	3.4730	3.5000	+0.200%	2,510,096	+16,654.286%
2023-10-30	3.4780	3.5380	3.4780	3.4930	+2.194%	920,457	+16,687.861%
2023-10-27	3.4990	3.5300	3.4180	3.4180	-1.584%	1,669,049	+17,056.232%
2023-10-26	3.5080	3.5080	3.4190	3.4730	+1.997%	4,003,216	+16,784.538%
2023-10-25	3.4280	3.5110	3.3830	3.4050	-0.468%	2,223,551	+17,121.733%
2023-10-24	3.5000	3.5000	3.4100	3.4210	-0.350%	672,620	+17,041.187%
2023-10-23	3.3730	3.4420	3.3450	3.4330	+0.263%	1,212,519	+16,981.270%
2023-10-20	3.5090	3.5090	3.3970	3.4240	-3.440%	4,773,685	+17,026.168%
2023-10-19	3.5000	3.6220	3.4300	3.5460	+0.853%	3,050,968	+16,436.943%
2023-10-18	3.6150	3.6150	3.4740	3.5160	-1.815%	2,464,787	+16,578.043%
2023-10-17	3.5390	3.6280	3.4800	3.5810	+0.336%	2,908,861	+16,275.314%
2023-10-16	3.6400	3.6400	3.4960	3.5690	-2.299%	1,795,007	+16,330.373%
2023-10-13	3.8430	3.8430	3.6530	3.6530	-4.944%	2,929,524	+15,952.560%
2023-10-12	3.8350	3.9050	3.6330	3.8430	-2.089%	8,873,621	+15,158.912%
2023-10-11	3.9580	4.0070	3.9070	3.9250	-2.120%	1,541,550	+14,840.127%
2023-10-10	3.9490	4.0150	3.9370	4.0100	+2.741%	2,504,760	+14,523.441%
2023-10-09	4.0220	4.0220	3.8390	3.9030	-1.290%	1,781,462	+14,924.340%
2023-10-06	3.9250	4.0080	3.8740	3.9540	+0.688%	2,158,997	+14,730.551%
2023-10-05	3.9180	3.9920	3.8230	3.9270	+1.868%	1,019,257	+14,832.518%
2023-10-04	3.8530	3.8610	3.7570	3.8550	+1.155%	1,464,438	+15,111.414%
2023-10-03	4.0000	4.0190	3.7840	3.8110	-3.372%	1,984,134	+15,287.038%
2023-10-02	4.0140	4.1000	3.8010	3.9440	-2.231%	3,046,646	+14,768.154%
2023-09-29	4.0770	4.1330	4.0280	4.0340	0.000%	2,164,243	+14,436.440%
2023-09-28	4.1780	4.2260	4.0280	4.0340	-3.585%	1,180,216	+14,436.440%
2023-09-27	4.1370	4.2030	4.0980	4.1840	+1.063%	1,030,473	+13,915.296%
2023-09-26	4.1160	4.2000	4.1130	4.1400	-0.862%	4,435,718	+14,064.251%
2023-09-25	4.1260	4.2190	4.1260	4.1760	-0.453%	2,925,197	+13,942.146%
2023-09-22	4.2000	4.2400	4.1670	4.1950	+0.095%	1,816,465	+13,878.546%
2023-09-21	4.0990	4.2810	4.0990	4.1910	-0.214%	2,600,108	+13,891.887%
2023-09-20	4.1930	4.2330	4.1700	4.2000	+1.547%	2,692,975	+13,861.905%
2023-09-19	4.0340	4.1750	4.0220	4.1360	+2.048%	2,142,322	+14,077.950%
2023-09-18	4.1000	4.1380	4.0060	4.0530	-0.197%	1,493,282	+14,368.295%
2023-09-15	4.1200	4.1880	4.0440	4.0610	-1.623%	6,969,916	+14,339.793%
2023-09-14	4.0600	4.1280	3.9510	4.1280	+2.178%	7,521,696	+14,105.426%
2023-09-13	4.0190	4.0670	3.9680	4.0400	-0.148%	7,151,090	+14,414.851%
2023-09-12	4.1500	4.1590	3.9980	4.0460	-1.317%	3,398,823	+14,393.327%
2023-09-11	4.0750	4.1840	4.0640	4.1000	+1.611%	4,650,548	+14,202.439%
2023-09-08	3.8460	4.1190	3.8460	4.0350	+5.243%	6,463,307	+14,432.838%
2023-09-07	3.5700	3.9000	3.5500	3.8340	+6.500%	2,681,584	+15,194.731%
2023-09-06	3.7150	3.7280	3.3500	3.6000	-2.492%	2,831,990	+16,188.889%
2023-09-05	3.7080	3.7310	3.6260	3.6920	-1.019%	1,352,396	+15,782.990%
2023-09-04	3.7300	3.8180	3.7000	3.7300	+0.811%	1,235,679	+15,621.180%
2023-09-01	3.5650	3.7050	3.5650	3.7000	+2.863%	1,842,379	+15,748.649%
2023-08-31	3.5270	3.6500	3.5090	3.5970	+2.566%	4,533,470	+16,202.474%
2023-08-30	3.5230	3.5670	3.4740	3.5070	-0.426%	1,096,772	+16,620.844%
2023-08-29	3.5000	3.5490	3.4780	3.5220	+2.057%	5,512,623	+16,549.631%
2023-08-25	3.4480	3.4920	3.3980	3.4510	+1.709%	771,880	+16,892.176%
2023-08-23	3.2870	3.4020	3.2870	3.3930	+2.260%	1,114,941	+17,182.641%
2023-08-22	3.3080	3.3610	3.2780	3.3180	+0.545%	1,232,470	+17,573.297%
2023-08-21	3.3840	3.4460	3.3000	3.3000	-1.932%	908,297	+17,669.697%
2023-08-18	3.3600	3.3940	3.2710	3.3650	-0.796%	1,225,170	+17,326.449%
2023-08-17	3.6300	3.6300	3.3620	3.3920	-3.909%	1,269,680	+17,187.736%
2023-08-16	3.5310	3.5910	3.5130	3.5300	-1.093%	661,439	+16,511.898%
2023-08-15	3.6100	3.6560	3.5600	3.5690	-0.861%	499,478	+16,330.373%
2023-08-14	3.6160	3.6390	3.5300	3.6000	-0.442%	713,672	+16,188.889%
2023-08-11	3.5780	3.7300	3.5780	3.6160	+0.612%	1,206,146	+16,116.814%
2023-08-10	3.5350	3.6680	3.5350	3.5940	-0.883%	740,619	+16,216.082%
2023-08-09	3.6190	3.6490	3.5830	3.6260	+0.277%	1,454,521	+16,072.090%
2023-08-07	3.5750	3.6450	3.5750	3.6160	+0.194%	902,359	+16,116.814%
2023-08-04	3.5500	3.6490	3.5500	3.6090	+1.376%	1,382,498	+16,148.268%
2023-08-03	3.5770	3.6300	3.5500	3.5600	-0.918%	1,227,546	+16,371.910%
2023-08-02	3.6630	3.7120	3.5830	3.5930	-2.098%	717,360	+16,220.623%
2023-08-01	3.6480	3.7080	3.5620	3.6700	-2.133%	2,073,247	+15,878.202%
2023-07-28	3.8310	3.8500	3.7000	3.7500	-4.068%	7,067,759	+15,537.333%
2023-07-27	3.8220	3.9520	3.8220	3.9090	+2.868%	953,903	+14,901.279%
2023-07-26	3.9890	4.0000	3.7790	3.8000	-4.547%	1,601,273	+15,331.579%
2023-07-25	3.9080	4.0170	3.8630	3.9810	+1.349%	2,148,936	+14,629.967%
2023-07-24	3.8850	3.9820	3.8490	3.9280	+2.559%	1,870,550	+14,828.717%
2023-07-21	3.9500	3.9800	3.7930	3.8300	-3.283%	4,069,901	+15,210.705%
2023-07-20	3.8500	4.0100	3.8500	3.9600	+0.610%	3,379,484	+14,708.081%
2023-07-19	3.8470	3.9360	3.7210	3.9360	+4.764%	5,624,253	+14,798.374%
2023-07-18	3.3000	3.8870	3.3000	3.7570	+27.789%	10,349,388	+15,508.198%
2023-07-17	2.9800	2.9800	2.8350	2.9400	+0.582%	962,024	+19,845.578%
2023-07-14	2.9010	2.9740	2.8270	2.9230	0.000%	1,361,839	+19,961.581%
2023-07-13	3.0000	3.0510	2.9130	2.9230	-0.949%	1,895,466	+19,961.581%
2023-07-12	2.8700	2.9720	2.8350	2.9510	+2.751%	880,695	+19,771.230%
2023-07-11	2.8500	2.9300	2.8440	2.8720	+0.420%	932,919	+20,317.827%
2023-07-10	2.9250	2.9250	2.8360	2.8600	-0.175%	847,007	+20,403.497%
2023-07-07	2.8180	2.8970	2.7230	2.8650	-0.278%	1,295,173	+20,367.714%
2023-07-06	3.0290	3.0290	2.8400	2.8730	-3.913%	1,197,815	+20,310.721%
2023-07-05	3.0800	3.0800	2.9900	2.9900	-2.669%	1,341,265	+19,512.040%
2023-07-04	3.0150	3.0890	3.0150	3.0720	+0.820%	14,084,005	+18,988.542%
2023-07-03	3.0500	3.1300	3.0440	3.0470	-1.136%	1,191,931	+19,145.159%
2023-06-30	3.0500	3.1180	3.0500	3.0820	+0.065%	1,514,390	+18,926.606%
2023-06-29	3.1000	3.1340	3.0270	3.0800	-0.773%	2,087,545	+18,938.961%
2023-06-28	3.1310	3.1580	3.0440	3.1040	+0.258%	927,202	+18,791.753%
2023-06-27	3.2190	3.2240	3.0010	3.0960	-4.326%	1,973,652	+18,840.568%
2023-06-26	3.2450	3.2630	3.1180	3.2360	-0.093%	1,596,543	+18,021.137%
2023-06-23	3.2490	3.3030	3.2360	3.2390	-1.340%	1,026,136	+18,004.353%
2023-06-22	3.1750	3.3050	3.1200	3.2830	+2.690%	1,782,804	+17,761.712%
2023-06-21	3.2000	3.2300	3.1170	3.1970	+1.460%	895,448	+18,242.196%
2023-06-20	3.4000	3.4000	3.1400	3.1510	-4.832%	1,353,327	+18,509.965%
2023-06-19	3.3730	3.4270	3.2680	3.3110	-4.665%	1,421,853	+17,610.661%
2023-06-16	3.1190	3.5440	3.0960	3.4730	+13.201%	7,117,983	+16,784.538%
2023-06-15	3.0000	3.1090	2.9830	3.0680	+2.267%	1,822,699	+19,013.429%
2023-06-14	2.9530	3.0100	2.9500	3.0000	+1.078%	1,924,871	+19,446.667%
2023-06-13	2.9960	2.9960	2.9340	2.9680	+0.713%	1,342,808	+19,657.412%
2023-06-12	2.8500	2.9650	2.8500	2.9470	+2.970%	620,076	+19,798.202%
2023-06-09	2.9600	2.9730	2.8540	2.8620	-4.088%	986,307	+20,389.168%
2023-06-08	2.9100	2.9870	2.8850	2.9840	+1.531%	1,428,094	+19,551.475%
2023-06-07	2.9700	2.9700	2.8960	2.9390	-0.373%	1,671,881	+19,852.365%
2023-06-06	2.8740	2.9910	2.8740	2.9500	+0.820%	1,475,497	+19,777.966%
2023-06-05	2.9060	3.0000	2.8920	2.9260	+0.515%	1,036,313	+19,941.012%
2023-06-02	2.8870	2.9560	2.8490	2.9110	+1.854%	1,615,273	+20,044.280%
2023-06-01	2.8400	2.8600	2.7690	2.8580	+1.061%	1,276,033	+20,417.845%
2023-05-31	2.6500	2.8280	2.6500	2.8280	+6.476%	5,835,551	+20,635.502%
2023-05-30	2.6380	2.6920	2.5820	2.6560	+2.154%	1,905,691	+21,978.313%
2023-05-26	2.8720	2.8720	2.5300	2.6000	-10.959%	3,703,803	+22,453.846%
2023-05-25	2.9420	2.9810	2.9110	2.9200	+1.530%	900,859	+19,982.192%
2023-05-24	2.9220	2.9550	2.8610	2.8760	-3.909%	2,934,793	+20,289.430%
2023-05-23	2.9250	3.0000	2.8660	2.9930	+2.360%	2,638,256	+19,492.382%
2023-05-22	2.8200	2.9510	2.8200	2.9240	+2.813%	1,062,237	+19,954.720%
2023-05-19	2.8200	2.8440	2.7510	2.8440	+2.265%	768,541	+20,518.847%
2023-05-18	2.8470	2.8610	2.7760	2.7810	-2.077%	1,218,638	+20,985.940%
2023-05-17	2.8390	2.9250	2.8230	2.8400	-1.866%	927,987	+20,547.887%
2023-05-16	2.9180	2.9240	2.8410	2.8940	+1.189%	857,682	+20,162.612%
2023-05-15	2.9380	2.9380	2.8340	2.8600	-0.035%	898,083	+20,403.497%
2023-05-12	2.9250	2.9580	2.8530	2.8610	-2.221%	905,066	+20,396.330%
2023-05-11	2.9700	3.0110	2.8690	2.9260	-1.680%	1,019,908	+19,941.012%
2023-05-10	2.9960	3.0480	2.9340	2.9760	-0.535%	1,441,580	+19,604.301%
2023-05-09	3.0110	3.0600	2.9850	2.9920	-1.091%	1,821,192	+19,498.930%
2023-05-05	2.9180	3.0320	2.9180	3.0250	+3.738%	2,145,196	+19,285.124%
2023-05-04	2.8900	2.9270	2.8170	2.9160	+1.426%	1,156,405	+20,009.739%
2023-05-03	2.8320	2.9250	2.8150	2.8750	+1.411%	1,672,898	+20,296.522%
2023-05-02	2.8410	2.9360	2.7950	2.8350	+1.214%	2,221,554	+20,584.303%
2023-04-28	2.7400	2.8410	2.7310	2.8010	+0.937%	1,884,615	+20,835.380%
2023-04-27	2.7040	2.8000	2.7040	2.7750	+1.537%	1,254,642	+21,031.532%
2023-04-26	2.6500	2.7470	2.6350	2.7330	+2.092%	1,967,391	+21,356.275%
2023-04-25	2.6970	2.7180	2.6140	2.6770	+1.632%	1,867,035	+21,805.118%
2023-04-24	2.5360	2.6920	2.5360	2.6340	+2.053%	1,733,066	+22,162.718%
2023-04-21	2.5650	2.6140	2.5190	2.5810	+0.428%	2,910,867	+22,619.876%
2023-04-20	2.5600	2.6180	2.5430	2.5700	+0.391%	1,028,224	+22,717.121%
2023-04-19	2.6260	2.6560	2.5500	2.5600	-4.227%	1,754,105	+22,806.250%
2023-04-18	2.7330	2.7330	2.6270	2.6730	+0.527%	1,864,381	+21,837.897%
2023-04-17	2.5800	2.7040	2.5470	2.6590	+5.390%	2,443,417	+21,953.404%
2023-04-14	2.4740	2.5630	2.4670	2.5230	+1.285%	3,742,254	+23,142.172%
2023-04-13	2.3820	2.5290	2.3820	2.4910	+2.510%	3,006,136	+23,440.747%
2023-04-12	2.4300	2.5130	2.4280	2.4300	-0.123%	1,469,107	+24,031.687%
2023-04-11	2.4450	2.5070	2.4080	2.4330	-0.123%	1,437,074	+24,001.932%
2023-04-06	2.4560	2.4910	2.4100	2.4360	+1.797%	1,310,505	+23,972.250%
2023-04-05	2.4920	2.5180	2.3840	2.3930	-3.235%	1,227,056	+24,404.806%
2023-04-04	2.5280	2.6010	2.4730	2.4730	-2.867%	2,696,265	+23,612.091%
2023-04-03	2.6300	2.6510	2.5200	2.5460	-1.203%	1,471,443	+22,932.207%
2023-03-31	2.6100	2.6270	2.4550	2.5770	-2.755%	5,908,120	+22,655.142%
2023-03-30	2.6720	2.7020	2.6180	2.6500	+1.688%	1,267,742	+22,028.302%
2023-03-29	2.5970	2.6250	2.5700	2.6060	+1.876%	1,349,740	+22,401.919%
2023-03-28	2.6920	2.6920	2.5500	2.5580	-3.216%	2,759,681	+22,824.159%
2023-03-27	2.6790	2.7150	2.5200	2.6430	+0.647%	1,369,725	+22,086.909%
2023-03-24	2.8000	2.8000	2.6160	2.6260	-3.915%	1,386,136	+22,230.541%
2023-03-23	2.7380	2.8450	2.7130	2.7330	+1.035%	1,662,465	+21,356.275%
2023-03-22	2.7280	2.7850	2.6810	2.7050	-1.349%	1,190,848	+21,578.373%
2023-03-21	2.8000	2.8270	2.6730	2.7420	+0.846%	2,060,139	+21,285.850%
2023-03-20	2.7900	2.7900	2.6280	2.7190	-0.911%	1,539,340	+21,466.752%
2023-03-17	2.8130	2.8600	2.7370	2.7440	-0.291%	7,857,938	+21,270.262%
2023-03-16	2.8450	2.8730	2.6820	2.7520	-0.073%	3,229,312	+21,208.140%
2023-03-15	2.8500	2.8830	2.7080	2.7540	-3.706%	2,150,259	+21,192.665%
2023-03-14	2.7300	2.8600	2.6670	2.8600	+4.954%	2,584,517	+20,403.497%
2023-03-13	2.8500	2.8500	2.5820	2.7250	-2.817%	3,947,229	+21,419.266%
2023-03-10	2.7150	2.8170	2.6930	2.8040	+1.227%	3,897,636	+20,812.981%
2023-03-09	2.6070	2.7900	2.6070	2.7700	+5.766%	2,133,938	+21,069.675%
2023-03-08	2.5540	2.7500	2.4510	2.6190	-0.758%	3,521,952	+22,290.225%
2023-03-07	2.6860	2.7180	2.6080	2.6390	+0.304%	2,541,486	+22,120.538%
2023-03-06	2.6070	2.7050	2.5810	2.6310	-0.604%	1,799,893	+22,188.103%
2023-03-03	2.5980	2.6770	2.5800	2.6470	+1.925%	1,246,946	+22,053.381%
2023-03-02	2.5960	2.6550	2.5610	2.5970	-1.180%	1,641,253	+22,479.900%
2023-03-01	2.6010	2.6750	2.6010	2.6280	-0.455%	1,473,737	+22,213.546%
2023-02-28	2.6900	2.6900	2.5820	2.6400	+0.648%	2,471,272	+22,112.121%
2023-02-27	2.6110	2.6770	2.5890	2.6230	+1.785%	1,853,220	+22,256.081%
2023-02-24	2.6150	2.6450	2.5260	2.5770	+0.039%	2,533,377	+22,655.142%
2023-02-23	2.7200	2.8800	2.5660	2.5760	-5.015%	4,011,801	+22,663.975%
2023-02-22	2.6920	2.7390	2.6150	2.7120	+0.296%	2,630,717	+21,522.419%
2023-02-21	2.7300	2.7850	2.6910	2.7040	-0.625%	2,966,399	+21,586.391%
2023-02-20	2.6800	2.7330	2.6130	2.7210	+3.539%	2,054,752	+21,450.900%
2023-02-17	2.6790	2.6900	2.5820	2.6280	-2.882%	1,899,621	+22,213.546%
2023-02-16	2.6240	2.7390	2.6230	2.7060	+3.480%	1,950,357	+21,570.362%
2023-02-15	2.5650	2.6280	2.5620	2.6150	+1.949%	1,723,575	+22,324.474%
2023-02-14	2.4930	2.6100	2.4770	2.5650	+3.178%	2,294,060	+22,761.598%
2023-02-13	2.4160	2.5050	2.4000	2.4860	+3.843%	1,674,979	+23,488.093%
2023-02-10	2.5390	2.5950	2.3710	2.3940	-5.785%	5,035,445	+24,394.570%
2023-02-09	2.4430	2.5860	2.4280	2.5410	+4.740%	8,003,060	+22,977.529%
2023-02-08	2.4570	2.5500	2.4080	2.4260	-0.451%	4,511,742	+24,071.476%
2023-02-07	2.3440	2.4370	2.3170	2.4370	+5.043%	5,148,680	+23,962.372%
2023-02-06	2.4400	2.4990	2.3020	2.3200	-4.566%	3,470,863	+25,175.862%
2023-02-03	2.2930	2.4390	2.2820	2.4310	+6.018%	6,368,819	+24,021.761%
2023-02-02	2.2000	2.3480	2.2000	2.2930	+4.465%	6,781,958	+25,473.485%
2023-02-01	2.1710	2.2720	2.1220	2.1950	+4.424%	10,866,212	+26,615.262%
2023-01-31	2.1730	2.2890	1.9800	2.1020	-4.455%	16,235,253	+27,797.241%
2023-01-30	2.4560	2.4730	2.0600	2.2000	-12.629%	15,581,384	+26,554.545%
2023-01-27	2.5160	2.5310	2.4320	2.5180	-0.317%	3,838,494	+23,188.324%
2023-01-26	2.5500	2.5810	2.4850	2.5260	+0.557%	1,675,788	+23,114.568%
2023-01-25	2.5960	2.7020	2.5120	2.5120	+1.046%	3,566,011	+23,243.949%
2023-01-24	2.4750	2.5500	2.4750	2.4860	+0.648%	2,160,008	+23,488.093%
2023-01-23	2.4880	2.4910	2.4120	2.4700	+1.437%	2,521,622	+23,640.891%
2023-01-20	2.3500	2.4820	2.3490	2.4350	+3.485%	2,832,035	+23,982.136%
2023-01-19	2.4380	2.4800	2.3520	2.3530	-5.197%	3,645,367	+24,821.377%
2023-01-18	2.5000	2.5470	2.4820	2.4820	-0.201%	1,744,005	+23,526.108%
2023-01-17	2.5230	2.5410	2.4470	2.4870	-1.388%	3,251,376	+23,478.609%
2023-01-16	2.6660	2.6730	2.5200	2.5220	-3.556%	2,739,574	+23,151.388%
2023-01-13	2.5500	2.6850	2.5500	2.6150	+1.830%	2,204,119	+22,324.474%
2023-01-12	2.5250	2.6830	2.5040	2.5680	+2.433%	5,453,772	+22,734.891%
2023-01-11	2.6660	2.7000	2.4000	2.5070	-14.554%	10,080,500	+23,290.507%
2023-01-10	2.8050	2.9340	2.8050	2.9340	+3.092%	3,866,915	+19,886.367%
2023-01-09	2.8550	2.9280	2.8090	2.8460	-0.140%	1,617,164	+20,504.357%
2023-01-06	2.8200	2.8740	2.7830	2.8500	0.000%	2,647,207	+20,475.439%
2023-01-05	2.6810	2.9100	2.6660	2.8500	+5.830%	10,133,370	+20,475.439%
2023-01-04	2.6610	2.7130	2.6370	2.6930	+1.279%	4,152,828	+21,674.972%
2023-01-03	2.6210	2.7130	2.6210	2.6590	+2.783%	3,004,341	+21,953.404%
2022-12-30	2.6980	2.6980	2.5760	2.5870	-1.896%	582,474	+22,567.182%
2022-12-29	2.6000	2.6610	2.5430	2.6370	+3.088%	1,330,512	+22,137.391%
2022-12-28	2.6390	2.6480	2.5580	2.5580	-3.835%	1,426,435	+22,824.159%
2022-12-23	2.5530	2.7110	2.5530	2.6600	+2.465%	756,558	+21,945.113%
2022-12-22	2.6880	2.7170	2.5960	2.5960	-4.348%	1,968,955	+22,488.598%
2022-12-21	2.6730	2.7240	2.6510	2.7140	+1.344%	7,146,061	+21,506.485%
2022-12-20	2.6350	2.7220	2.6350	2.6780	-0.594%	1,693,562	+21,796.938%

.dark-mode .RjMbFQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RjMbFQ{ color: #333333; background-color: white; border: 2px solid #333333; }DARKDARKTRACE PLCstock LSE

DARK
DARKTRACE PLC
stock LSE