1. Share Prices

  2. Dukemount Capital PLC (DKE)

0.36p+0.00 (+0.56%)18 Oct 2021, 11:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dukemount Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 15, 20210.35p0.36p0.36p0.35p1,177,432
Oct 14, 20210.35p0.36p0.35p0.35p324,898
Oct 13, 20210.37p0.37p0.35p0.35p3,908,041
Oct 12, 20210.38p0.37p0.36p0.37p1,781,725
Oct 11, 20210.37p0.40p0.36p0.38p12,494,679
Oct 8, 20210.36p0.36p0.36p0.36p2,101,168
Oct 6, 20210.37p0.37p0.36p0.36p1,498,079
Oct 5, 20210.38p0.37p0.35p0.37p4,445,810
Oct 4, 20210.39p0.40p0.36p0.38p5,199,831
Oct 1, 20210.39p0.39p0.39p0.39p143,372
Sep 30, 20210.39p0.38p0.38p0.38p494,591
Sep 29, 20210.39p0.39p0.38p0.39p98,138
Sep 28, 20210.39p0.38p0.38p0.39p296,216
Sep 27, 20210.39p0.39p0.38p0.39p826,506
Sep 24, 20210.39p0.40p0.38p0.39p10,019,317
Sep 23, 20210.35p0.39p0.35p0.39p8,297,290
Sep 22, 20210.35p0.35p0.35p0.35p991,587
Sep 21, 20210.34p0.35p0.34p0.35p2,476,043
Sep 20, 20210.33p0.35p0.32p0.34p7,945,255
Sep 17, 20210.34p0.33p0.33p0.33p1,158,780
Sep 16, 20210.36p0.36p0.32p0.34p4,994,521
Sep 15, 20210.38p0.42p0.35p0.36p29,299,260
Sep 14, 20210.34p0.35p0.34p0.34p4,676,165
Sep 13, 20210.34p0.33p0.33p0.34p2,067,765
Sep 10, 20210.34p0.34p0.33p0.34p2,258,224
Sep 9, 20210.35p0.34p0.34p0.34p1,260,422
Sep 8, 20210.35p0.35p0.34p0.35p2,810,578
Sep 7, 20210.34p0.33p0.33p0.35p55,118
Sep 6, 20210.34p0.35p0.33p0.34p3,072,193
Sep 3, 20210.34p0.33p0.33p0.34p200,000
Sep 2, 20210.34p0.35p0.33p0.34p3,392,852
Sep 1, 20210.34p0.34p0.33p0.34p1,450,000
Aug 31, 20210.34p0.35p0.33p0.34p2,348,253
Aug 27, 20210.34p0.33p0.32p0.34p1,908,166
Aug 26, 20210.34p0.34p0.34p0.34p25,000
Aug 25, 20210.34p0.34p0.34p0.34p21,235
Aug 24, 20210.34p0.33p0.33p0.34p1,264,100
Aug 23, 20210.34p0.34p0.33p0.34p4,206,890
Aug 20, 20210.34p0.34p0.32p0.34p276,670
Aug 18, 20210.35p0.35p0.32p0.34p3,550,286
Aug 17, 20210.34p0.35p0.33p0.35p2,701,380
Aug 16, 20210.35p0.36p0.33p0.34p5,079,446
Aug 13, 20210.34p0.36p0.33p0.35p6,989,311
Aug 12, 20210.34p0.35p0.33p0.34p2,130,730
Aug 11, 20210.34p0.35p0.33p0.34p2,960,297
Aug 10, 20210.32p0.39p0.32p0.34p39,285,393
Aug 9, 20210.32p0.32p0.31p0.32p299,038
Aug 6, 20210.32p0.32p0.31p0.32p810,319
Aug 5, 20210.32p0.32p0.31p0.32p1,271,535
Aug 4, 20210.33p0.32p0.31p0.33p1,497,542
12345
Showing 1 to 50 of 249

Sign up to our
daily 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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Oct 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC672.5356.69
Diversified Energy Company PLC113.495.67
888 Holdings PLC416.004.52
Darktrace PLC905.192.98
Volution Group PLC508.002.73
Fresnillo PLC866.802.51