Darktrace (WI)
(DARK)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
22/11/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
21/11/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
20/11/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
19/11/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
18/11/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
15/11/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
14/11/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
13/11/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
12/11/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
11/11/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
08/11/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
07/11/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
06/11/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
05/11/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
04/11/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
01/11/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
31/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
30/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
29/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
28/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
25/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
24/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
23/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
22/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
21/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
18/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
17/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
16/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
15/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
14/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
11/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
10/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
09/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
08/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
07/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
04/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
03/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
02/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
01/10/2024
|
576.00p
|
576.80p
|
576.80p
|
576.80p
|
0
|
|
30/09/2024
|
576.00p
|
578.80p
|
575.80p
|
576.80p
|
29,627,359
|
|
27/09/2024
|
578.40p
|
578.60p
|
575.01p
|
576.40p
|
5,722,149
|
|
26/09/2024
|
577.60p
|
771.19p
|
574.00p
|
574.00p
|
17,772,866
|
|
25/09/2024
|
567.20p
|
577.80p
|
566.80p
|
577.80p
|
907,519
|
|
24/09/2024
|
579.00p
|
579.00p
|
567.20p
|
576.40p
|
1,005,078
|
|
23/09/2024
|
577.60p
|
582.80p
|
577.00p
|
577.20p
|
5,555,153
|
|
20/09/2024
|
578.00p
|
582.00p
|
577.00p
|
582.00p
|
2,598,579
|
|
19/09/2024
|
581.40p
|
584.40p
|
579.00p
|
581.60p
|
1,801,497
|
|
18/09/2024
|
584.80p
|
586.00p
|
581.40p
|
583.60p
|
39,866,566
|
|
17/09/2024
|
583.60p
|
585.70p
|
582.00p
|
585.40p
|
39,108,623
|
|
16/09/2024
|
584.00p
|
587.80p
|
583.20p
|
584.80p
|
3,024,582
|
|
13/09/2024
|
588.40p
|
588.40p
|
583.60p
|
587.40p
|
646,435
|
|
12/09/2024
|
583.80p
|
591.00p
|
583.80p
|
589.00p
|
784,736
|
|
11/09/2024
|
588.80p
|
591.20p
|
585.60p
|
587.60p
|
870,949
|
|
10/09/2024
|
587.00p
|
588.40p
|
586.00p
|
587.60p
|
11,849,795
|
|
09/09/2024
|
586.40p
|
588.00p
|
581.99p
|
587.40p
|
2,331,669
|
|
06/09/2024
|
581.60p
|
585.80p
|
580.60p
|
583.20p
|
1,225,215
|
|
05/09/2024
|
586.80p
|
587.20p
|
571.00p
|
583.40p
|
613,187
|
|
04/09/2024
|
584.80p
|
588.20p
|
583.20p
|
586.40p
|
710,272
|
|
03/09/2024
|
584.00p
|
586.80p
|
583.20p
|
586.80p
|
958,653
|
|
02/09/2024
|
581.00p
|
586.00p
|
581.00p
|
585.60p
|
550,047
|
|
30/08/2024
|
586.00p
|
596.40p
|
581.20p
|
585.60p
|
2,869,978
|
|
29/08/2024
|
580.80p
|
582.80p
|
578.60p
|
582.00p
|
1,006,260
|
|
28/08/2024
|
582.00p
|
585.80p
|
576.15p
|
580.00p
|
716,604
|
|
27/08/2024
|
582.00p
|
582.80p
|
577.80p
|
579.60p
|
1,048,019
|
|
26/08/2024
|
590.00p
|
590.00p
|
579.00p
|
582.00p
|
511,167
|
|
23/08/2024
|
590.00p
|
590.00p
|
579.00p
|
582.00p
|
511,167
|
|
22/08/2024
|
590.00p
|
590.00p
|
579.00p
|
582.00p
|
511,167
|
|
21/08/2024
|
584.20p
|
588.20p
|
582.80p
|
583.80p
|
2,713,377
|
|
20/08/2024
|
586.60p
|
586.60p
|
584.00p
|
585.20p
|
1,317,098
|
|
19/08/2024
|
591.00p
|
594.80p
|
586.80p
|
586.80p
|
311,381
|
|
16/08/2024
|
591.00p
|
593.00p
|
588.00p
|
590.20p
|
1,990,688
|
|
15/08/2024
|
591.40p
|
594.60p
|
590.80p
|
592.40p
|
5,069,030
|
|
14/08/2024
|
595.00p
|
595.00p
|
590.40p
|
591.00p
|
1,999,303
|
|
13/08/2024
|
595.00p
|
595.40p
|
591.40p
|
592.20p
|
790,535
|
|
12/08/2024
|
598.80p
|
598.80p
|
593.00p
|
593.60p
|
684,510
|
|
09/08/2024
|
594.20p
|
596.00p
|
592.00p
|
595.60p
|
4,822,708
|
|
08/08/2024
|
596.60p
|
598.20p
|
593.60p
|
595.60p
|
4,741,305
|
|
07/08/2024
|
599.00p
|
599.00p
|
594.40p
|
595.20p
|
4,922,288
|
|
06/08/2024
|
592.00p
|
597.00p
|
592.00p
|
595.40p
|
7,094,603
|
|
05/08/2024
|
591.20p
|
595.76p
|
590.16p
|
592.40p
|
3,008,184
|
|
02/08/2024
|
594.00p
|
597.60p
|
590.00p
|
593.80p
|
5,277,221
|
|
01/08/2024
|
590.60p
|
597.00p
|
589.55p
|
595.40p
|
1,795,314
|
|
31/07/2024
|
591.00p
|
592.20p
|
589.20p
|
590.60p
|
1,227,670
|
|
30/07/2024
|
591.00p
|
591.00p
|
587.20p
|
589.60p
|
2,644,632
|
|
29/07/2024
|
591.00p
|
591.00p
|
587.41p
|
588.40p
|
1,476,811
|
|
26/07/2024
|
586.80p
|
590.00p
|
586.60p
|
587.20p
|
2,107,825
|
|
25/07/2024
|
585.20p
|
588.40p
|
585.00p
|
587.20p
|
2,623,618
|
|
24/07/2024
|
584.00p
|
593.00p
|
583.80p
|
586.40p
|
3,301,063
|
|
23/07/2024
|
583.00p
|
586.47p
|
583.00p
|
586.20p
|
1,280,493
|
|
22/07/2024
|
585.20p
|
587.20p
|
582.00p
|
584.80p
|
3,466,309
|
|
19/07/2024
|
581.00p
|
585.05p
|
580.80p
|
581.00p
|
21,739,114
|
|
18/07/2024
|
581.00p
|
584.80p
|
580.80p
|
583.00p
|
2,863,572
|
|
17/07/2024
|
579.60p
|
579.60p
|
572.80p
|
576.40p
|
4,395,849
|
|
16/07/2024
|
575.20p
|
578.60p
|
575.00p
|
578.60p
|
1,339,848
|
|
15/07/2024
|
576.00p
|
580.00p
|
572.00p
|
577.00p
|
2,143,485
|
|
12/07/2024
|
581.40p
|
583.40p
|
574.40p
|
575.60p
|
4,435,812
|
|
11/07/2024
|
582.40p
|
589.40p
|
553.00p
|
581.40p
|
1,539,616
|
|
10/07/2024
|
585.00p
|
591.60p
|
584.00p
|
585.40p
|
1,292,400
|
|
09/07/2024
|
587.00p
|
589.40p
|
581.20p
|
588.00p
|
8,637,842
|
|
08/07/2024
|
576.00p
|
586.40p
|
573.80p
|
586.40p
|
1,336,646
|
|
05/07/2024
|
580.80p
|
583.60p
|
553.00p
|
582.40p
|
1,046,138
|
|
04/07/2024
|
585.20p
|
587.40p
|
579.20p
|
579.60p
|
974,347
|
|
03/07/2024
|
583.80p
|
586.40p
|
576.21p
|
583.60p
|
4,963,817
|
|
02/07/2024
|
576.80p
|
582.20p
|
573.20p
|
580.80p
|
1,488,245
|
|
01/07/2024
|
570.80p
|
583.40p
|
569.80p
|
576.80p
|
8,507,013
|
|
28/06/2024
|
581.20p
|
582.20p
|
575.00p
|
576.60p
|
1,455,437
|
|
27/06/2024
|
579.00p
|
582.60p
|
574.60p
|
578.60p
|
1,050,027
|
|
26/06/2024
|
585.00p
|
586.00p
|
540.20p
|
578.00p
|
3,534,389
|
|
25/06/2024
|
581.60p
|
584.20p
|
575.92p
|
577.00p
|
2,973,878
|
|
24/06/2024
|
588.60p
|
591.80p
|
573.60p
|
577.20p
|
1,619,430
|
|
21/06/2024
|
578.60p
|
590.00p
|
574.00p
|
577.20p
|
56,024,722
|
|
20/06/2024
|
577.20p
|
580.72p
|
575.40p
|
579.40p
|
1,806,191
|
|
19/06/2024
|
579.80p
|
580.12p
|
575.20p
|
576.80p
|
2,457,672
|
|
18/06/2024
|
576.80p
|
580.60p
|
573.20p
|
578.00p
|
2,307,283
|
|
17/06/2024
|
579.20p
|
582.60p
|
550.20p
|
573.60p
|
12,316,250
|
|
14/06/2024
|
579.00p
|
582.60p
|
578.20p
|
580.00p
|
3,531,161
|
|
13/06/2024
|
587.20p
|
587.20p
|
576.21p
|
579.00p
|
1,742,904
|
|
12/06/2024
|
592.00p
|
592.00p
|
584.40p
|
584.40p
|
785,131
|
|
11/06/2024
|
592.20p
|
592.20p
|
582.60p
|
587.80p
|
909,746
|
|
10/06/2024
|
584.40p
|
593.20p
|
580.80p
|
590.00p
|
1,126,222
|
|
07/06/2024
|
579.00p
|
584.40p
|
578.40p
|
582.20p
|
4,395,460
|
|
06/06/2024
|
582.00p
|
587.20p
|
576.40p
|
579.80p
|
8,143,192
|
|
05/06/2024
|
583.60p
|
583.60p
|
579.40p
|
580.00p
|
8,101,251
|
|
04/06/2024
|
580.00p
|
586.80p
|
576.77p
|
581.00p
|
10,062,418
|
|
03/06/2024
|
593.60p
|
593.60p
|
580.80p
|
587.40p
|
1,160,484
|
|
31/05/2024
|
587.00p
|
590.60p
|
585.20p
|
588.00p
|
6,806,229
|
|
30/05/2024
|
580.20p
|
590.00p
|
570.60p
|
587.00p
|
1,269,723
|
|
29/05/2024
|
585.80p
|
590.80p
|
580.40p
|
588.80p
|
1,316,238
|
|
28/05/2024
|
590.00p
|
591.40p
|
576.60p
|
585.40p
|
883,026
|
|
27/05/2024
|
592.00p
|
594.80p
|
552.06p
|
586.00p
|
3,269,350
|