Dukemount Capital (DKE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dukemount Capital

Date Open High Low Close* Volume
21/11/2024 0.03p 0.03p 0.03p 0.03p 1003911
20/11/2024 0.03p 0.03p 0.03p 0.03p 6764
19/11/2024 0.03p 0.03p 0.03p 0.03p 19190488
18/11/2024 0.03p 0.03p 0.03p 0.03p 0
15/11/2024 0.03p 0.03p 0.03p 0.03p 0
14/11/2024 0.03p 0.03p 0.03p 0.03p 9964657
13/11/2024 0.03p 0.03p 0.03p 0.03p 2073745
12/11/2024 0.03p 0.03p 0.03p 0.03p 5088781
11/11/2024 0.03p 0.03p 0.03p 0.03p 0
08/11/2024 0.03p 0.03p 0.03p 0.03p 8583280
07/11/2024 0.03p 0.03p 0.03p 0.03p 10000
06/11/2024 0.03p 0.03p 0.03p 0.03p 0
05/11/2024 0.03p 0.03p 0.03p 0.03p 10000
04/11/2024 0.03p 0.03p 0.03p 0.03p 15154845
01/11/2024 0.03p 0.03p 0.03p 0.03p 714571
31/10/2024 0.03p 0.03p 0.03p 0.03p 8514798
30/10/2024 0.03p 0.03p 0.03p 0.03p 0
29/10/2024 0.03p 0.03p 0.03p 0.03p 1792116
28/10/2024 0.03p 0.03p 0.03p 0.03p 6136899
25/10/2024 0.03p 0.03p 0.03p 0.03p 5838244
24/10/2024 0.03p 0.04p 0.03p 0.03p 5935972
23/10/2024 0.03p 0.03p 0.03p 0.03p 8998922
22/10/2024 0.04p 0.04p 0.03p 0.03p 36344992
21/10/2024 0.04p 0.04p 0.03p 0.04p 28099292
18/10/2024 0.03p 0.04p 0.03p 0.04p 279539616
17/10/2024 0.03p 0.04p 0.02p 0.03p 172532800
16/10/2024 0.03p 0.03p 0.02p 0.03p 49682980
15/10/2024 0.03p 0.03p 0.03p 0.03p 72725
14/10/2024 0.03p 0.03p 0.03p 0.03p 307776
11/10/2024 0.03p 0.03p 0.03p 0.03p 101
10/10/2024 0.03p 0.03p 0.03p 0.03p 1258805
09/10/2024 0.03p 0.03p 0.03p 0.03p 1000000
08/10/2024 0.03p 0.03p 0.02p 0.03p 13203118
07/10/2024 0.03p 0.03p 0.03p 0.03p 4342341
04/10/2024 0.03p 0.03p 0.03p 0.03p 36852464
03/10/2024 0.03p 0.03p 0.02p 0.03p 92962776
02/10/2024 0.02p 0.03p 0.02p 0.03p 41622940
01/10/2024 0.02p 0.02p 0.02p 0.02p 3530354
30/09/2024 0.03p 0.03p 0.02p 0.02p 49367944
27/09/2024 0.03p 0.03p 0.03p 0.03p 793551
26/09/2024 0.03p 0.03p 0.03p 0.03p 10663802
25/09/2024 0.03p 0.03p 0.03p 0.03p 8837522
24/09/2024 0.03p 0.03p 0.03p 0.03p 25166662
23/09/2024 0.03p 0.04p 0.03p 0.03p 202639040
20/09/2024 0.03p 0.03p 0.02p 0.03p 81177704
19/09/2024 0.03p 0.03p 0.03p 0.03p 7923607
18/09/2024 0.03p 0.03p 0.03p 0.03p 0
17/09/2024 0.03p 0.03p 0.03p 0.03p 0
16/09/2024 0.03p 0.03p 0.02p 0.03p 56244284
13/09/2024 0.03p 0.03p 0.03p 0.03p 0
12/09/2024 0.03p 0.03p 0.03p 0.03p 4912996
11/09/2024 0.03p 0.03p 0.03p 0.03p 3000000
10/09/2024 0.03p 0.04p 0.03p 0.03p 32217142
09/09/2024 0.03p 0.03p 0.03p 0.03p 1000000
06/09/2024 0.03p 0.03p 0.03p 0.03p 0
05/09/2024 0.03p 0.03p 0.03p 0.03p 8635963
04/09/2024 0.04p 0.04p 0.03p 0.03p 0
03/09/2024 0.04p 0.04p 0.03p 0.04p 7547155
02/09/2024 0.04p 0.04p 0.04p 0.04p 0
30/08/2024 0.03p 0.04p 0.03p 0.04p 29373796
29/08/2024 0.03p 0.03p 0.03p 0.03p 3552402
28/08/2024 0.03p 0.03p 0.03p 0.03p 4383944
27/08/2024 0.03p 0.03p 0.03p 0.03p 4250000
23/08/2024 0.03p 0.04p 0.03p 0.03p 4946144
22/08/2024 0.03p 0.04p 0.03p 0.04p 15672949
21/08/2024 0.03p 0.03p 0.03p 0.03p 9357888
20/08/2024 0.03p 0.03p 0.03p 0.03p 17687672
19/08/2024 0.03p 0.03p 0.03p 0.03p 18338042
16/08/2024 0.04p 0.04p 0.03p 0.03p 8575158
15/08/2024 0.04p 0.04p 0.03p 0.04p 10614412
14/08/2024 0.03p 0.04p 0.03p 0.04p 149959696
13/08/2024 0.03p 0.03p 0.03p 0.03p 24394200
12/08/2024 0.03p 0.03p 0.03p 0.03p 22334284
09/08/2024 0.03p 0.04p 0.03p 0.03p 10986756
08/08/2024 0.04p 0.04p 0.03p 0.03p 8000000
07/08/2024 0.03p 0.04p 0.03p 0.04p 9044021
06/08/2024 0.03p 0.04p 0.03p 0.03p 3490000
05/08/2024 0.04p 0.04p 0.03p 0.03p 5651564
02/08/2024 0.04p 0.04p 0.03p 0.04p 8053934
01/08/2024 0.04p 0.04p 0.04p 0.04p 1
31/07/2024 0.04p 0.04p 0.03p 0.04p 6500000
30/07/2024 0.04p 0.04p 0.03p 0.04p 7911972
29/07/2024 0.04p 0.04p 0.03p 0.04p 6794822
26/07/2024 0.04p 0.04p 0.03p 0.04p 35292032
25/07/2024 0.04p 0.04p 0.03p 0.04p 12818152
24/07/2024 0.04p 0.04p 0.04p 0.04p 1116788
23/07/2024 0.04p 0.04p 0.04p 0.04p 0
22/07/2024 0.04p 0.04p 0.04p 0.04p 2972733
19/07/2024 0.04p 0.05p 0.04p 0.04p 3798721
18/07/2024 0.04p 0.04p 0.04p 0.04p 8019237
17/07/2024 0.04p 0.04p 0.04p 0.04p 1707571
16/07/2024 0.04p 0.04p 0.04p 0.04p 4512977
15/07/2024 0.04p 0.04p 0.04p 0.04p 7596657
12/07/2024 0.04p 0.04p 0.04p 0.04p 113520232
11/07/2024 0.03p 0.04p 0.03p 0.04p 39251368
10/07/2024 0.04p 0.04p 0.03p 0.03p 17953424
09/07/2024 0.04p 0.04p 0.03p 0.04p 16117782
08/07/2024 0.04p 0.04p 0.04p 0.04p 6554653
05/07/2024 0.04p 0.04p 0.04p 0.04p 7015838
04/07/2024 0.04p 0.04p 0.04p 0.04p 21790134
03/07/2024 0.04p 0.04p 0.04p 0.04p 89348000
02/07/2024 0.04p 0.04p 0.04p 0.04p 53232884
01/07/2024 0.04p 0.04p 0.04p 0.04p 3447145
28/06/2024 0.04p 0.04p 0.04p 0.04p 2424502
27/06/2024 0.04p 0.04p 0.04p 0.04p 9631346
26/06/2024 0.04p 0.04p 0.04p 0.04p 14479890
25/06/2024 0.04p 0.04p 0.04p 0.04p 17882856
24/06/2024 0.04p 0.04p 0.03p 0.04p 25045864
21/06/2024 0.04p 0.04p 0.03p 0.04p 107750000
20/06/2024 0.04p 0.04p 0.03p 0.04p 25727594
19/06/2024 0.04p 0.04p 0.03p 0.04p 6630332
18/06/2024 0.04p 0.04p 0.04p 0.04p 732941
17/06/2024 0.03p 0.04p 0.03p 0.04p 155163744
14/06/2024 0.03p 0.03p 0.03p 0.03p 7419825
13/06/2024 0.04p 0.04p 0.03p 0.03p 23195276
12/06/2024 0.03p 0.05p 0.03p 0.04p 116078008
11/06/2024 0.04p 0.04p 0.03p 0.03p 41286752
10/06/2024 0.04p 0.04p 0.03p 0.04p 48807976
07/06/2024 0.04p 0.04p 0.03p 0.04p 199943008
06/06/2024 0.04p 0.04p 0.03p 0.04p 57773644
05/06/2024 0.04p 0.04p 0.03p 0.04p 56279080
04/06/2024 0.04p 0.04p 0.04p 0.04p 56575856
03/06/2024 0.05p 0.06p 0.04p 0.04p 173115728
31/05/2024 0.04p 0.06p 0.04p 0.05p 157236272
30/05/2024 0.04p 0.05p 0.04p 0.04p 121088728
29/05/2024 0.04p 0.04p 0.04p 0.04p 25631892
28/05/2024 0.04p 0.04p 0.04p 0.04p 43421472
24/05/2024 0.04p 0.04p 0.04p 0.04p 119766706
23/05/2024 0.04p 0.04p 0.03p 0.04p 36986468
22/05/2024 0.04p 0.04p 0.04p 0.04p 47166552
21/05/2024 0.04p 0.04p 0.04p 0.04p 89852360
20/05/2024 0.04p 0.04p 0.04p 0.04p 17891322
17/05/2024 0.04p 0.04p 0.04p 0.04p 31352984
16/05/2024 0.04p 0.04p 0.03p 0.04p 90901168
15/05/2024 0.03p 0.04p 0.03p 0.04p 82065152
14/05/2024 0.04p 0.04p 0.03p 0.03p 31638468
13/05/2024 0.04p 0.04p 0.03p 0.04p 35085544
10/05/2024 0.04p 0.04p 0.03p 0.04p 28721910
09/05/2024 0.04p 0.04p 0.04p 0.04p 47063360
08/05/2024 0.04p 0.04p 0.04p 0.04p 950345
07/05/2024 0.04p 0.04p 0.04p 0.04p 2484143
03/05/2024 0.03p 0.04p 0.03p 0.04p 36960855
02/05/2024 0.03p 0.03p 0.03p 0.03p 289104672
01/05/2024 0.03p 0.03p 0.03p 0.03p 1648424
30/04/2024 0.03p 0.03p 0.03p 0.03p 6253785
29/04/2024 0.03p 0.03p 0.03p 0.03p 0
26/04/2024 0.03p 0.03p 0.03p 0.03p 641922
25/04/2024 0.03p 0.03p 0.03p 0.03p 25761356
24/04/2024 0.03p 0.03p 0.03p 0.03p 6935071
23/04/2024 0.03p 0.03p 0.03p 0.03p 0
22/04/2024 0.04p 0.04p 0.03p 0.03p 4347226
19/04/2024 0.04p 0.04p 0.03p 0.04p 0
18/04/2024 0.04p 0.04p 0.03p 0.04p 9025583
17/04/2024 0.04p 0.04p 0.03p 0.04p 401494
16/04/2024 0.04p 0.04p 0.03p 0.04p 6025583
15/04/2024 0.03p 0.04p 0.03p 0.04p 30344956
12/04/2024 0.03p 0.03p 0.03p 0.03p 3010296
11/04/2024 0.03p 0.03p 0.03p 0.03p 9336291
10/04/2024 0.03p 0.03p 0.03p 0.03p 4000000
09/04/2024 0.04p 0.04p 0.03p 0.03p 31330216
08/04/2024 0.04p 0.04p 0.03p 0.04p 30174702
05/04/2024 0.04p 0.04p 0.04p 0.04p 25162336
04/04/2024 0.04p 0.04p 0.03p 0.04p 22850616
03/04/2024 0.03p 0.04p 0.03p 0.04p 396651136
02/04/2024 0.03p 0.04p 0.03p 0.03p 3004877
28/03/2024 0.03p 0.04p 0.03p 0.03p 35821134
27/03/2024 0.03p 0.04p 0.03p 0.03p 27968964
26/03/2024 0.04p 0.04p 0.03p 0.03p 11791572
25/03/2024 0.04p 0.04p 0.03p 0.04p 14353095
22/03/2024 0.04p 0.04p 0.03p 0.04p 60562456
21/03/2024 0.05p 0.05p 0.04p 0.04p 115176792
20/03/2024 0.04p 0.04p 0.04p 0.05p 78520504
19/03/2024 0.04p 0.06p 0.04p 0.04p 120301216
18/03/2024 0.05p 0.05p 0.04p 0.04p 27460198
15/03/2024 0.04p 0.05p 0.04p 0.05p 80269248
14/03/2024 0.04p 0.04p 0.04p 0.04p 43910180
13/03/2024 0.05p 0.06p 0.04p 0.04p 55565544
12/03/2024 0.06p 0.07p 0.04p 0.05p 103716672
11/03/2024 0.03p 0.07p 0.03p 0.06p 384292064
08/03/2024 0.04p 0.04p 0.03p 0.03p 64020064
07/03/2024 0.05p 0.05p 0.04p 0.04p 99474224
06/03/2024 0.05p 0.06p 0.04p 0.05p 129539672
05/03/2024 0.11p 0.11p 0.05p 0.05p 99418496
04/03/2024 0.25p 0.25p 0.11p 0.11p 18568548
01/03/2024 0.25p 0.27p 0.20p 0.25p 768814
29/02/2024 0.25p 0.29p 0.20p 0.25p 495868
28/02/2024 0.23p 0.29p 0.20p 0.25p 4252169
27/02/2024 0.25p 0.25p 0.20p 0.23p 2115385
26/02/2024 0.28p 0.28p 0.25p 0.25p 2301325
23/02/2024 0.28p 0.29p 0.26p 0.28p 268963
22/02/2024 0.30p 0.30p 0.26p 0.28p 861960
21/02/2024 0.30p 0.30p 0.28p 0.30p 252711
20/02/2024 0.30p 0.30p 0.30p 0.30p 0
19/02/2024 0.30p 0.30p 0.28p 0.30p 206666
16/02/2024 0.28p 0.39p 0.27p 0.30p 7532312
15/02/2024 0.33p 0.54p 0.28p 0.28p 34838424
14/02/2024 0.23p 0.40p 0.23p 0.33p 12351308
13/02/2024 0.23p 0.23p 0.21p 0.23p 193303
12/02/2024 0.23p 0.24p 0.23p 0.23p 146237
09/02/2024 0.23p 0.24p 0.20p 0.23p 126743

*Close Price adjusted for both dividends and splits