1. Share Prices

  2. Dukemount Capital PLC (DKE)

0.86p+0.01 (+1.48 %)22 Jan 2021, 16:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dukemount Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 21, 20210.85p0.87p0.81p0.85p2,028,533
Jan 20, 20210.88p0.89p0.82p0.85p1,657,472
Jan 19, 20210.90p0.89p0.85p0.90p3,808,609
Jan 18, 20210.85p0.90p0.81p0.88p7,102,901
Jan 15, 20210.85p0.90p0.81p0.85p4,435,439
Jan 14, 20210.82p0.90p0.80p0.85p8,017,890
Jan 13, 20210.75p0.90p0.77p0.82p38,242,786
Jan 12, 20210.80p0.80p0.72p0.75p3,971,212
Jan 11, 20210.80p0.79p0.75p0.80p1,255,921
Jan 8, 20210.80p0.83p0.75p0.80p4,793,456
Jan 7, 20210.80p0.80p0.76p0.80p2,713,641
Jan 6, 20210.70p0.83p0.67p0.80p20,772,788
Jan 5, 20210.70p0.71p0.68p0.70p7,287,904
Jan 4, 20210.68p0.74p0.65p0.70p20,184,210
Dec 31, 20200.68p0.69p0.63p0.68p1,763,275
Dec 30, 20200.68p0.70p0.63p0.68p1,370,181
Dec 29, 20200.65p0.75p0.63p0.68p8,153,941
Dec 24, 20200.68p0.68p0.63p0.65p796,459
Dec 23, 20200.63p0.69p0.60p0.68p17,620,740
Dec 22, 20200.65p0.66p0.62p0.63p2,717,549
Dec 21, 20200.65p0.67p0.63p0.65p419,797
Dec 18, 20200.63p0.67p0.63p0.65p4,350,809
Dec 17, 20200.65p0.70p0.63p0.63p1,900,688
Dec 16, 20200.68p0.68p0.60p0.65p9,010,112
Dec 15, 20200.68p0.66p0.65p0.68p1,166,576
Dec 14, 20200.68p0.67p0.66p0.68p1,459,630
Dec 11, 20200.68p0.71p0.60p0.68p4,686,996
Dec 10, 20200.68p0.69p0.65p0.68p10,718,368
Dec 9, 20200.70p0.72p0.65p0.70p11,341,897
Dec 8, 20200.80p0.90p0.65p0.70p48,331,756
Dec 7, 20200.82p0.84p0.77p0.80p4,648,427
Dec 4, 20200.85p0.86p0.80p0.82p2,601,864
Dec 3, 20200.90p0.92p0.81p0.85p4,092,909
Dec 2, 20200.90p0.93p0.85p0.90p7,758,777
Dec 1, 20200.88p0.93p0.85p0.90p2,669,712
Nov 30, 20200.85p0.90p0.80p0.88p6,676,681
Nov 26, 20200.85p0.87p0.83p0.85p1,600,069
Nov 25, 20200.85p0.88p0.83p0.85p969,069
Nov 24, 20200.82p0.92p0.83p0.85p1,491,428
Nov 23, 20200.93p0.96p0.82p0.87p2,895,025
Nov 20, 20200.93p0.96p0.86p0.93p2,102,205
Nov 19, 20200.90p0.94p0.87p0.90p3,114,805
Nov 18, 20200.82p0.95p0.81p0.90p8,011,658
Nov 17, 20200.80p0.84p0.77p0.84p6,835,418
Nov 16, 20200.80p0.85p0.75p0.80p10,025,309
Nov 13, 20200.78p0.79p0.76p0.78p2,089,196
Nov 12, 20200.75p0.80p0.73p0.78p4,144,957
Nov 11, 20200.80p0.81p0.71p0.75p6,097,062
Nov 10, 20200.80p0.81p0.72p0.80p5,803,911
Nov 9, 20200.78p0.82p0.77p0.80p4,564,664
123456
Showing 1 to 50 of 252

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:
21 Jan 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,322.0016.37
Pets AT Home Group PLC432.805.05
Airtel Africa PLC77.203.49
Relx PLC1,869.502.75
Gcp Infrastructure Investments Limited108.602.45
Greencore Group PLC117.002.01

Fallers

CompanyPrice% Chg
Tui AG352.00-16.71
Babcock International Group PLC197.00-7.69
Hammerson PLC20.35-6.22
Ao World PLC332.00-6.21
Provident Financial PLC247.00-6.16
Ig Group Holdings PLC780.66-5.60