- Share Prices
Dukemount Capital PLC (DKE)
0.86p+0.01 (+1.48 %)22 Jan 2021, 16:50
Dukemount Capital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 21, 2021 | 0.85p | 0.87p | 0.81p | 0.85p | 2,028,533 |
Jan 20, 2021 | 0.88p | 0.89p | 0.82p | 0.85p | 1,657,472 |
Jan 19, 2021 | 0.90p | 0.89p | 0.85p | 0.90p | 3,808,609 |
Jan 18, 2021 | 0.85p | 0.90p | 0.81p | 0.88p | 7,102,901 |
Jan 15, 2021 | 0.85p | 0.90p | 0.81p | 0.85p | 4,435,439 |
Jan 14, 2021 | 0.82p | 0.90p | 0.80p | 0.85p | 8,017,890 |
Jan 13, 2021 | 0.75p | 0.90p | 0.77p | 0.82p | 38,242,786 |
Jan 12, 2021 | 0.80p | 0.80p | 0.72p | 0.75p | 3,971,212 |
Jan 11, 2021 | 0.80p | 0.79p | 0.75p | 0.80p | 1,255,921 |
Jan 8, 2021 | 0.80p | 0.83p | 0.75p | 0.80p | 4,793,456 |
Jan 7, 2021 | 0.80p | 0.80p | 0.76p | 0.80p | 2,713,641 |
Jan 6, 2021 | 0.70p | 0.83p | 0.67p | 0.80p | 20,772,788 |
Jan 5, 2021 | 0.70p | 0.71p | 0.68p | 0.70p | 7,287,904 |
Jan 4, 2021 | 0.68p | 0.74p | 0.65p | 0.70p | 20,184,210 |
Dec 31, 2020 | 0.68p | 0.69p | 0.63p | 0.68p | 1,763,275 |
Dec 30, 2020 | 0.68p | 0.70p | 0.63p | 0.68p | 1,370,181 |
Dec 29, 2020 | 0.65p | 0.75p | 0.63p | 0.68p | 8,153,941 |
Dec 24, 2020 | 0.68p | 0.68p | 0.63p | 0.65p | 796,459 |
Dec 23, 2020 | 0.63p | 0.69p | 0.60p | 0.68p | 17,620,740 |
Dec 22, 2020 | 0.65p | 0.66p | 0.62p | 0.63p | 2,717,549 |
Dec 21, 2020 | 0.65p | 0.67p | 0.63p | 0.65p | 419,797 |
Dec 18, 2020 | 0.63p | 0.67p | 0.63p | 0.65p | 4,350,809 |
Dec 17, 2020 | 0.65p | 0.70p | 0.63p | 0.63p | 1,900,688 |
Dec 16, 2020 | 0.68p | 0.68p | 0.60p | 0.65p | 9,010,112 |
Dec 15, 2020 | 0.68p | 0.66p | 0.65p | 0.68p | 1,166,576 |
Dec 14, 2020 | 0.68p | 0.67p | 0.66p | 0.68p | 1,459,630 |
Dec 11, 2020 | 0.68p | 0.71p | 0.60p | 0.68p | 4,686,996 |
Dec 10, 2020 | 0.68p | 0.69p | 0.65p | 0.68p | 10,718,368 |
Dec 9, 2020 | 0.70p | 0.72p | 0.65p | 0.70p | 11,341,897 |
Dec 8, 2020 | 0.80p | 0.90p | 0.65p | 0.70p | 48,331,756 |
Dec 7, 2020 | 0.82p | 0.84p | 0.77p | 0.80p | 4,648,427 |
Dec 4, 2020 | 0.85p | 0.86p | 0.80p | 0.82p | 2,601,864 |
Dec 3, 2020 | 0.90p | 0.92p | 0.81p | 0.85p | 4,092,909 |
Dec 2, 2020 | 0.90p | 0.93p | 0.85p | 0.90p | 7,758,777 |
Dec 1, 2020 | 0.88p | 0.93p | 0.85p | 0.90p | 2,669,712 |
Nov 30, 2020 | 0.85p | 0.90p | 0.80p | 0.88p | 6,676,681 |
Nov 26, 2020 | 0.85p | 0.87p | 0.83p | 0.85p | 1,600,069 |
Nov 25, 2020 | 0.85p | 0.88p | 0.83p | 0.85p | 969,069 |
Nov 24, 2020 | 0.82p | 0.92p | 0.83p | 0.85p | 1,491,428 |
Nov 23, 2020 | 0.93p | 0.96p | 0.82p | 0.87p | 2,895,025 |
Nov 20, 2020 | 0.93p | 0.96p | 0.86p | 0.93p | 2,102,205 |
Nov 19, 2020 | 0.90p | 0.94p | 0.87p | 0.90p | 3,114,805 |
Nov 18, 2020 | 0.82p | 0.95p | 0.81p | 0.90p | 8,011,658 |
Nov 17, 2020 | 0.80p | 0.84p | 0.77p | 0.84p | 6,835,418 |
Nov 16, 2020 | 0.80p | 0.85p | 0.75p | 0.80p | 10,025,309 |
Nov 13, 2020 | 0.78p | 0.79p | 0.76p | 0.78p | 2,089,196 |
Nov 12, 2020 | 0.75p | 0.80p | 0.73p | 0.78p | 4,144,957 |
Nov 11, 2020 | 0.80p | 0.81p | 0.71p | 0.75p | 6,097,062 |
Nov 10, 2020 | 0.80p | 0.81p | 0.72p | 0.80p | 5,803,911 |
Nov 9, 2020 | 0.78p | 0.82p | 0.77p | 0.80p | 4,564,664 |