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

 
     
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
Showing 1 to 50 of 249