Dukemount Capital (DKE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/12/2021 2.80p 2.80p 2.70p 2.75p 538306
30/11/2021 2.75p 2.89p 2.70p 2.80p 442302
29/11/2021 2.85p 2.85p 2.70p 2.75p 366302
26/11/2021 2.85p 3.00p 2.70p 2.98p 372375
25/11/2021 2.65p 2.97p 2.50p 2.90p 2495369
24/11/2021 2.75p 2.84p 2.60p 2.70p 266448
23/11/2021 2.75p 2.80p 2.70p 2.80p 325672
22/11/2021 2.75p 2.75p 2.75p 2.75p 242383
19/11/2021 2.75p 2.80p 2.74p 2.75p 295994
18/11/2021 2.75p 2.79p 2.74p 2.75p 250000
17/11/2021 2.75p 2.80p 2.73p 2.75p 212297
16/11/2021 2.75p 2.80p 2.75p 2.75p 150000
15/11/2021 2.90p 2.95p 2.75p 2.80p 452065
12/11/2021 3.05p 3.05p 2.83p 2.90p 868462
11/11/2021 3.05p 3.08p 3.05p 3.05p 200990
10/11/2021 3.05p 3.13p 3.05p 3.05p 110917
09/11/2021 3.05p 3.05p 3.00p 3.05p 84509
08/11/2021 3.05p 3.05p 3.00p 3.05p 41448
05/11/2021 3.15p 3.15p 3.00p 3.10p 135068
04/11/2021 3.15p 3.15p 3.10p 3.15p 48693
03/11/2021 3.35p 3.35p 3.10p 3.15p 569011
02/11/2021 3.40p 3.40p 3.31p 3.35p 149154
01/11/2021 3.45p 3.48p 3.30p 3.40p 355090
29/10/2021 3.55p 3.55p 3.40p 3.45p 499276
28/10/2021 3.55p 3.57p 3.51p 3.55p 75199
27/10/2021 3.55p 3.55p 3.55p 3.55p 0
26/10/2021 3.55p 3.60p 3.50p 3.55p 254638
25/10/2021 3.45p 3.60p 3.40p 3.55p 963654
22/10/2021 3.55p 3.55p 3.40p 3.45p 234741
21/10/2021 3.55p 3.56p 3.51p 3.55p 455540
20/10/2021 3.55p 3.56p 3.53p 3.55p 182302
19/10/2021 3.55p 3.57p 3.55p 3.55p 3928
18/10/2021 3.55p 3.57p 3.50p 3.55p 554264
15/10/2021 3.55p 3.60p 3.55p 3.55p 117743
14/10/2021 3.55p 3.60p 3.51p 3.55p 32490
13/10/2021 3.70p 3.72p 3.50p 3.51p 390804
12/10/2021 3.75p 3.75p 3.60p 3.70p 178172
11/10/2021 3.70p 3.98p 3.60p 3.75p 1249468
08/10/2021 3.60p 3.60p 3.56p 3.60p 210117
07/10/2021 3.60p 3.60p 3.60p 3.60p 0
06/10/2021 3.70p 3.70p 3.56p 3.60p 149808
05/10/2021 3.75p 3.75p 3.55p 3.70p 444581
04/10/2021 3.90p 4.00p 3.60p 3.75p 519983
01/10/2021 3.85p 3.87p 3.85p 3.85p 14337
30/09/2021 3.90p 3.90p 3.80p 3.80p 49459
29/09/2021 3.90p 3.90p 3.83p 3.90p 9814
28/09/2021 3.90p 3.90p 3.80p 3.90p 29622
27/09/2021 3.85p 3.90p 3.80p 3.90p 82651
24/09/2021 3.90p 4.00p 3.80p 3.85p 1001932
23/09/2021 3.50p 3.93p 3.50p 3.90p 829729
22/09/2021 3.50p 3.55p 3.50p 3.50p 99159
21/09/2021 3.45p 3.55p 3.42p 3.50p 247604
20/09/2021 3.25p 3.50p 3.20p 3.45p 794526
17/09/2021 3.35p 3.35p 3.25p 3.25p 115878
16/09/2021 3.60p 3.65p 3.22p 3.35p 499452
15/09/2021 3.75p 4.20p 3.53p 3.60p 2929926
14/09/2021 3.40p 3.48p 3.35p 3.40p 467616
13/09/2021 3.45p 3.45p 3.30p 3.40p 206776
10/09/2021 3.45p 3.45p 3.33p 3.45p 225822
09/09/2021 3.50p 3.50p 3.40p 3.45p 126042
08/09/2021 3.50p 3.50p 3.40p 3.50p 281058
07/09/2021 3.45p 3.50p 3.32p 3.50p 5512
06/09/2021 3.45p 3.54p 3.32p 3.45p 307219
03/09/2021 3.45p 3.45p 3.34p 3.45p 20000
02/09/2021 3.40p 3.47p 3.33p 3.45p 339285
01/09/2021 3.35p 3.40p 3.33p 3.40p 145000
31/08/2021 3.35p 3.50p 3.25p 3.35p 234825
27/08/2021 3.35p 3.35p 3.22p 3.35p 190817
26/08/2021 3.35p 3.40p 3.35p 3.35p 2500
25/08/2021 3.35p 3.40p 3.35p 3.35p 2124
24/08/2021 3.35p 3.35p 3.25p 3.35p 126410
23/08/2021 3.35p 3.44p 3.25p 3.35p 420689
20/08/2021 3.35p 3.41p 3.22p 3.35p 27667
19/08/2021 3.35p 3.35p 3.35p 3.35p 0
18/08/2021 3.50p 3.50p 3.20p 3.35p 355029
17/08/2021 3.45p 3.50p 3.34p 3.50p 270138
16/08/2021 3.55p 3.60p 3.30p 3.45p 507945
13/08/2021 3.45p 3.57p 3.32p 3.55p 698931
12/08/2021 3.45p 3.49p 3.30p 3.45p 213073
11/08/2021 3.45p 3.54p 3.30p 3.45p 296030
10/08/2021 3.20p 3.90p 3.20p 3.45p 3928539
09/08/2021 3.20p 3.25p 3.14p 3.20p 29904
06/08/2021 3.15p 3.20p 3.13p 3.15p 81032
05/08/2021 3.15p 3.20p 3.10p 3.15p 127154
04/08/2021 3.25p 3.25p 3.11p 3.25p 149754
03/08/2021 3.25p 3.25p 3.15p 3.25p 63248
02/08/2021 3.25p 3.27p 3.16p 3.25p 76678
30/07/2021 3.25p 3.30p 3.25p 3.25p 4508
29/07/2021 3.30p 3.31p 3.21p 3.25p 284779
28/07/2021 3.30p 3.31p 3.21p 3.30p 41014
27/07/2021 3.30p 3.30p 3.21p 3.30p 15576
26/07/2021 3.30p 3.32p 3.20p 3.30p 110120
23/07/2021 3.35p 3.39p 3.31p 3.35p 525237
22/07/2021 3.40p 3.40p 3.35p 3.35p 10334
21/07/2021 3.50p 3.50p 3.30p 3.40p 103526
20/07/2021 3.45p 3.50p 3.41p 3.50p 88917
19/07/2021 3.70p 3.70p 3.40p 3.45p 325643
16/07/2021 3.70p 3.70p 3.60p 3.70p 131832
15/07/2021 3.35p 4.00p 3.32p 3.70p 2420601
14/07/2021 3.35p 3.39p 3.32p 3.35p 135681
13/07/2021 3.25p 3.39p 3.25p 3.35p 214942
12/07/2021 3.35p 3.50p 3.15p 3.25p 498206
09/07/2021 3.30p 3.35p 3.22p 3.35p 519800
08/07/2021 3.45p 3.50p 3.20p 3.30p 358893
07/07/2021 3.50p 3.50p 3.40p 3.45p 71724
06/07/2021 3.35p 3.60p 3.35p 3.59p 872292
05/07/2021 3.45p 3.47p 3.30p 3.46p 520764
02/07/2021 3.25p 3.50p 3.25p 3.45p 696526
01/07/2021 3.55p 3.55p 3.20p 3.25p 2229677
30/06/2021 4.40p 4.40p 3.50p 3.70p 4417032
29/06/2021 4.75p 4.80p 4.30p 4.40p 1077018
28/06/2021 4.80p 4.90p 4.50p 4.60p 1143536
25/06/2021 4.65p 5.00p 4.60p 4.80p 1671735
24/06/2021 3.90p 5.00p 3.90p 4.50p 2932312
23/06/2021 4.10p 4.14p 3.80p 3.90p 877058
22/06/2021 4.20p 4.25p 4.00p 4.10p 1662221
21/06/2021 4.10p 4.70p 4.10p 4.30p 9332317
18/06/2021 3.20p 4.30p 3.20p 4.30p 11674502
17/06/2021 2.75p 3.60p 2.32p 3.26p 12766214
16/06/2021 4.35p 4.70p 2.70p 3.00p 9836861
15/06/2021 4.05p 4.38p 4.00p 4.25p 1790083
14/06/2021 4.15p 4.18p 4.00p 4.05p 556639
11/06/2021 4.20p 4.24p 4.00p 4.15p 100829
10/06/2021 4.30p 4.43p 4.10p 4.20p 330543
09/06/2021 4.45p 4.45p 4.00p 4.30p 1692469
08/06/2021 4.45p 4.58p 4.40p 4.45p 1034538
07/06/2021 4.90p 5.00p 4.43p 5.00p 711188
04/06/2021 4.90p 4.90p 4.80p 4.90p 77718
03/06/2021 4.90p 4.90p 4.81p 4.90p 206500
02/06/2021 4.90p 4.95p 4.85p 4.90p 114961
01/06/2021 4.70p 5.00p 4.70p 4.90p 782140
28/05/2021 5.10p 5.10p 4.60p 4.70p 1454156
27/05/2021 5.10p 5.19p 5.00p 5.10p 517727
26/05/2021 5.10p 5.14p 5.03p 5.10p 247987
25/05/2021 5.50p 5.50p 5.00p 5.10p 961068
24/05/2021 5.10p 5.50p 4.50p 5.50p 2348850
21/05/2021 5.75p 6.00p 5.00p 5.10p 1942530
20/05/2021 7.25p 8.00p 5.50p 5.75p 6092654
19/05/2021 6.75p 6.75p 6.50p 6.75p 90102
18/05/2021 6.75p 6.75p 6.51p 6.75p 56292
17/05/2021 6.75p 6.80p 6.51p 6.75p 221449
14/05/2021 6.75p 7.10p 6.51p 6.62p 270873
13/05/2021 6.25p 7.00p 6.20p 6.25p 793771
12/05/2021 6.25p 6.47p 6.25p 6.25p 72838
11/05/2021 6.45p 6.55p 6.00p 6.25p 119206
10/05/2021 6.50p 6.69p 6.20p 6.45p 387792
07/05/2021 6.65p 6.65p 6.00p 6.50p 660053
06/05/2021 6.75p 6.75p 6.30p 6.65p 335927
05/05/2021 6.90p 6.94p 6.56p 6.85p 237022
04/05/2021 7.00p 7.00p 6.80p 6.90p 333093
30/04/2021 7.05p 7.20p 6.70p 6.95p 73425
29/04/2021 6.80p 7.19p 6.78p 7.05p 455996
28/04/2021 7.15p 7.15p 6.60p 6.80p 652508
27/04/2021 7.25p 7.42p 7.01p 7.15p 519893
26/04/2021 6.75p 8.00p 6.56p 7.25p 2592550
23/04/2021 6.90p 6.92p 6.55p 6.75p 66610
22/04/2021 6.90p 6.94p 6.83p 6.90p 297826
21/04/2021 7.05p 7.06p 6.54p 6.90p 768306
20/04/2021 6.60p 7.30p 6.49p 7.05p 2271612
19/04/2021 6.70p 6.70p 6.30p 6.65p 550829
16/04/2021 7.10p 7.10p 6.18p 6.70p 4486887
15/04/2021 7.10p 7.15p 6.88p 7.10p 200379
14/04/2021 6.90p 7.15p 6.50p 7.10p 756474
13/04/2021 7.30p 7.30p 6.78p 7.15p 390172
12/04/2021 7.55p 7.64p 7.10p 7.30p 1143121
09/04/2021 7.55p 7.60p 7.23p 7.55p 42246
08/04/2021 7.25p 8.00p 7.10p 7.55p 590208
07/04/2021 7.75p 7.75p 7.00p 7.25p 322026
06/04/2021 7.75p 7.94p 7.50p 7.75p 503069
01/04/2021 7.25p 8.00p 7.00p 7.75p 1460937
31/03/2021 7.25p 7.40p 7.04p 7.25p 132524
30/03/2021 7.35p 7.48p 7.10p 7.25p 271093
29/03/2021 7.25p 8.00p 7.18p 7.20p 818889
26/03/2021 7.75p 7.97p 7.00p 7.25p 516727
25/03/2021 8.25p 8.25p 7.00p 7.75p 1711114
24/03/2021 8.75p 8.87p 8.00p 8.00p 598191
23/03/2021 9.75p 10.00p 8.26p 9.00p 2102381
22/03/2021 7.75p 12.00p 7.75p 10.00p 7495447
19/03/2021 8.00p 8.17p 7.30p 8.00p 610850
18/03/2021 8.00p 8.20p 7.25p 8.00p 1185505
17/03/2021 7.25p 8.50p 7.04p 7.75p 2231028
16/03/2021 7.50p 7.50p 6.81p 7.25p 516311
15/03/2021 7.25p 7.80p 7.03p 7.50p 1173826
12/03/2021 7.75p 7.80p 7.00p 7.00p 854091
11/03/2021 8.00p 8.50p 7.50p 7.75p 775187
10/03/2021 7.25p 8.45p 7.01p 8.00p 2995124
09/03/2021 7.00p 7.37p 6.60p 7.25p 334877
08/03/2021 7.00p 7.24p 6.60p 7.00p 186460
05/03/2021 6.50p 7.25p 6.50p 7.00p 932172
04/03/2021 7.00p 7.35p 6.60p 6.75p 464215
03/03/2021 7.25p 7.65p 6.70p 7.00p 514332
02/03/2021 7.00p 7.62p 6.86p 7.25p 380936
01/03/2021 7.00p 7.48p 6.61p 7.00p 771380
26/02/2021 7.50p 7.55p 7.01p 7.25p 651382
25/02/2021 7.75p 7.75p 7.00p 7.50p 286267
24/02/2021 7.75p 7.75p 7.51p 7.75p 54425
23/02/2021 7.75p 8.15p 7.50p 7.75p 125634
22/02/2021 7.75p 7.83p 7.51p 7.75p 190293
19/02/2021 7.75p 7.84p 7.50p 7.75p 80653
18/02/2021 7.75p 8.15p 7.52p 7.75p 276816

*Close Price adjusted for both dividends and splits