0.73p-0.01 (-1.33%)26 Feb 2021, 16:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dukemount Capital PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 22, 20210.85p0.88p0.80p0.85p8,146,938
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
Showing 1 to 50 of 253