Dukemount Capital (DKE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/02/2021 7.75p 8.00p 7.63p 7.75p 402109
16/02/2021 7.75p 7.98p 7.66p 7.75p 354197
15/02/2021 8.00p 8.20p 7.63p 7.75p 295023
12/02/2021 8.50p 8.50p 7.80p 8.20p 216360
11/02/2021 7.50p 8.90p 7.50p 8.50p 775116
10/02/2021 8.00p 8.00p 7.23p 7.50p 335201
09/02/2021 7.70p 8.20p 7.63p 8.00p 234011
08/02/2021 7.70p 7.80p 7.50p 7.70p 192777
05/02/2021 7.50p 7.80p 7.10p 7.70p 347489
04/02/2021 8.00p 8.00p 7.17p 7.50p 203162
03/02/2021 8.00p 8.00p 7.50p 8.00p 10553
02/02/2021 8.00p 8.00p 7.51p 8.00p 292873
01/02/2021 7.00p 8.00p 6.76p 8.00p 321317
29/01/2021 7.75p 7.90p 7.00p 7.50p 473163
28/01/2021 8.00p 8.00p 7.47p 7.75p 385957
27/01/2021 8.00p 8.40p 7.60p 8.00p 584203
26/01/2021 8.00p 8.37p 7.63p 8.00p 353054
25/01/2021 8.50p 8.89p 7.75p 7.75p 306042
22/01/2021 8.50p 8.83p 8.00p 8.50p 389694
21/01/2021 8.50p 8.67p 8.13p 8.50p 102853
20/01/2021 8.75p 8.90p 8.16p 8.50p 165747
19/01/2021 9.00p 9.00p 8.50p 9.00p 380861
18/01/2021 8.50p 9.00p 8.10p 8.75p 480460
15/01/2021 8.50p 9.00p 8.10p 8.50p 221488
14/01/2021 8.25p 9.00p 8.02p 8.50p 451789
13/01/2021 7.50p 8.90p 7.50p 8.25p 1977915
12/01/2021 8.00p 8.00p 7.20p 7.50p 193268
11/01/2021 8.00p 8.00p 7.53p 8.00p 125592
08/01/2021 8.00p 8.30p 7.50p 8.00p 329346
07/01/2021 8.00p 8.00p 7.57p 8.00p 127790
06/01/2021 7.00p 8.30p 6.65p 8.00p 1081535
05/01/2021 7.00p 7.10p 6.75p 7.00p 482133
04/01/2021 6.75p 7.40p 6.60p 7.00p 821567
31/12/2020 6.75p 6.75p 6.31p 6.75p 98000
30/12/2020 6.75p 6.97p 6.30p 6.75p 58691
29/12/2020 6.50p 7.50p 6.25p 6.75p 362677
24/12/2020 6.75p 6.80p 6.30p 6.50p 79646
23/12/2020 6.25p 6.90p 6.18p 6.75p 574218
22/12/2020 6.50p 6.60p 6.18p 6.25p 271755
21/12/2020 6.50p 6.65p 6.25p 6.50p 41980
18/12/2020 6.25p 6.74p 6.25p 6.50p 339210
17/12/2020 6.50p 7.00p 6.25p 6.25p 190069
16/12/2020 6.75p 6.80p 6.01p 6.50p 801011
15/12/2020 6.75p 6.75p 6.50p 6.75p 116658
14/12/2020 6.75p 6.75p 6.55p 6.75p 145963
11/12/2020 6.75p 7.10p 6.50p 6.75p 468700
10/12/2020 6.75p 6.84p 6.53p 6.75p 521837
09/12/2020 7.00p 7.17p 6.67p 7.00p 519895
08/12/2020 8.00p 9.00p 6.55p 7.00p 2486249
07/12/2020 8.25p 8.42p 7.72p 8.00p 464843
04/12/2020 8.50p 8.64p 8.01p 8.25p 260186
03/12/2020 9.00p 9.17p 8.27p 8.50p 244291
02/12/2020 9.00p 9.32p 8.55p 9.00p 239209
01/12/2020 8.75p 9.32p 8.51p 9.00p 266971
30/11/2020 8.50p 8.98p 8.27p 8.75p 469347
27/11/2020 8.50p 8.50p 8.50p 8.50p 0
26/11/2020 8.50p 8.67p 8.27p 8.50p 60007
25/11/2020 8.50p 8.80p 8.28p 8.50p 96907
24/11/2020 8.25p 9.15p 8.25p 8.50p 149143
23/11/2020 9.25p 9.60p 8.25p 8.70p 189502
20/11/2020 9.25p 9.62p 8.64p 9.25p 210220
19/11/2020 9.00p 9.39p 8.65p 9.00p 103231
18/11/2020 8.25p 9.50p 8.10p 9.00p 801166
17/11/2020 8.00p 8.40p 7.71p 8.40p 444913
16/11/2020 8.00p 8.47p 7.52p 8.00p 904863
13/11/2020 7.75p 7.87p 7.60p 7.75p 89605
12/11/2020 7.50p 7.97p 7.26p 7.75p 314496
11/11/2020 8.00p 8.10p 7.13p 7.50p 509706
10/11/2020 8.00p 8.09p 7.25p 8.00p 287088
09/11/2020 7.75p 8.24p 7.71p 8.00p 356466
06/11/2020 8.50p 8.70p 7.75p 7.75p 154217
05/11/2020 8.25p 9.00p 8.10p 8.50p 154829
04/11/2020 8.25p 8.70p 8.06p 8.25p 347551
03/11/2020 7.50p 9.00p 7.38p 8.25p 986273
02/11/2020 8.00p 8.00p 7.14p 7.50p 354768
30/10/2020 7.50p 8.40p 7.50p 8.00p 717827
29/10/2020 7.00p 7.88p 6.81p 7.50p 245770
28/10/2020 8.50p 8.50p 6.75p 7.00p 523167
27/10/2020 7.00p 8.60p 7.00p 7.75p 1645300
26/10/2020 6.50p 7.22p 6.11p 7.00p 190179
23/10/2020 6.75p 6.75p 5.65p 6.50p 1206485
22/10/2020 7.00p 7.00p 6.52p 7.00p 66445
21/10/2020 7.00p 7.20p 6.53p 7.00p 61840
20/10/2020 7.00p 7.22p 6.62p 7.00p 328095
19/10/2020 7.00p 7.40p 6.87p 7.00p 78755
16/10/2020 7.00p 7.50p 6.87p 7.00p 36955
15/10/2020 7.00p 7.05p 6.87p 7.00p 32723
14/10/2020 6.75p 7.22p 6.12p 7.00p 308097
13/10/2020 6.50p 7.00p 5.70p 6.75p 155137
12/10/2020 6.50p 6.70p 5.88p 6.50p 56208
09/10/2020 6.50p 6.99p 5.88p 6.50p 79635
08/10/2020 6.00p 6.74p 5.61p 6.50p 382431
07/10/2020 6.00p 6.25p 5.60p 6.00p 106264
06/10/2020 6.00p 6.27p 5.56p 6.00p 97804
05/10/2020 6.00p 6.35p 5.60p 6.00p 7489
02/10/2020 6.00p 6.40p 5.56p 6.00p 111539
01/10/2020 6.00p 6.00p 5.50p 6.00p 220211
30/09/2020 6.50p 6.70p 5.75p 6.00p 135916
29/09/2020 6.00p 6.50p 5.84p 6.50p 120216
28/09/2020 6.25p 6.39p 5.51p 6.00p 1085551
25/09/2020 6.25p 6.25p 5.85p 6.25p 78256
24/09/2020 6.25p 6.50p 5.85p 6.25p 111790
23/09/2020 6.50p 6.50p 6.06p 6.25p 231409
22/09/2020 6.50p 6.50p 6.01p 6.50p 109232
21/09/2020 7.00p 7.00p 6.18p 6.50p 215843
18/09/2020 7.25p 7.25p 6.65p 7.00p 71048
17/09/2020 7.50p 7.50p 6.65p 7.25p 110832
16/09/2020 7.75p 7.89p 7.02p 7.50p 290010
15/09/2020 6.50p 8.05p 6.50p 7.75p 339276
14/09/2020 6.50p 6.90p 6.20p 6.50p 211093
11/09/2020 7.00p 7.12p 6.10p 6.50p 674325
10/09/2020 7.00p 7.25p 6.50p 7.00p 196659
09/09/2020 7.50p 7.50p 6.23p 7.00p 311690
08/09/2020 7.50p 7.50p 7.00p 7.50p 31761
07/09/2020 7.50p 7.77p 7.01p 7.50p 43612
04/09/2020 8.00p 8.20p 7.15p 7.50p 316932
03/09/2020 8.00p 8.30p 7.70p 8.00p 30518
02/09/2020 8.00p 8.30p 7.61p 8.00p 95250
01/09/2020 8.50p 8.89p 7.90p 8.00p 177105
28/08/2020 8.50p 8.60p 7.66p 8.50p 381199
27/08/2020 7.75p 8.73p 7.75p 8.50p 534399
26/08/2020 8.25p 8.25p 7.16p 7.75p 226824
25/08/2020 8.25p 8.25p 7.51p 8.25p 142253
24/08/2020 9.00p 9.12p 7.71p 8.25p 363104
21/08/2020 7.75p 9.35p 7.66p 9.00p 1395538
20/08/2020 8.75p 8.75p 7.60p 7.75p 718120
19/08/2020 7.00p 8.99p 7.00p 8.75p 1451606
18/08/2020 7.50p 7.50p 6.65p 7.00p 515589
17/08/2020 7.75p 7.77p 7.37p 7.50p 65669
14/08/2020 7.75p 8.20p 7.37p 7.75p 154864
13/08/2020 7.50p 8.35p 7.35p 7.75p 386534
12/08/2020 6.75p 8.49p 6.70p 7.50p 1212233
11/08/2020 6.75p 7.20p 6.66p 6.75p 81608
10/08/2020 6.75p 7.27p 6.63p 6.75p 9464
07/08/2020 6.75p 7.27p 6.36p 6.75p 435393
06/08/2020 6.75p 6.75p 6.50p 6.75p 2000
05/08/2020 7.00p 7.00p 6.53p 6.75p 121441
04/08/2020 6.75p 7.00p 6.53p 7.00p 141998
03/08/2020 6.25p 6.90p 6.15p 6.75p 205786
31/07/2020 6.25p 6.50p 6.25p 6.25p 138709
30/07/2020 7.00p 7.21p 6.02p 6.25p 393139
29/07/2020 7.25p 7.25p 6.66p 7.00p 84826
28/07/2020 7.25p 7.30p 6.64p 7.25p 21762
27/07/2020 7.25p 7.40p 6.63p 7.25p 154463
24/07/2020 6.75p 7.88p 6.75p 7.25p 680622
23/07/2020 6.25p 7.00p 5.91p 6.50p 478275
22/07/2020 6.25p 6.89p 5.93p 6.25p 127665
21/07/2020 6.25p 6.89p 5.91p 6.25p 93233
20/07/2020 6.50p 6.75p 5.80p 6.25p 487342
17/07/2020 6.50p 6.50p 6.20p 6.50p 106000
16/07/2020 6.50p 6.89p 6.36p 6.50p 69008
15/07/2020 6.50p 6.83p 6.21p 6.50p 248418
14/07/2020 6.50p 6.89p 6.03p 6.50p 169044
13/07/2020 6.75p 6.80p 6.10p 6.50p 259508
10/07/2020 6.75p 6.89p 6.52p 6.75p 192428
09/07/2020 7.00p 7.00p 6.55p 6.90p 179930
08/07/2020 7.00p 7.00p 6.53p 7.00p 71348
07/07/2020 7.25p 7.25p 6.62p 7.00p 222312
06/07/2020 7.50p 7.55p 6.75p 7.25p 214722
03/07/2020 7.50p 7.75p 6.76p 7.50p 317364
02/07/2020 7.50p 7.84p 7.07p 7.50p 141663
01/07/2020 7.50p 7.90p 7.07p 7.50p 126003
30/06/2020 7.15p 8.05p 6.01p 7.25p 1788782
29/06/2020 7.25p 7.40p 6.81p 7.15p 387289
26/06/2020 7.50p 8.50p 7.10p 7.25p 1304215
25/06/2020 6.50p 8.00p 6.00p 7.50p 1988134
24/06/2020 7.00p 7.00p 6.00p 6.50p 277631
23/06/2020 7.00p 7.48p 6.50p 7.00p 219560
22/06/2020 5.85p 7.40p 5.70p 7.00p 791160
19/06/2020 6.25p 6.25p 5.72p 5.85p 492506
18/06/2020 6.25p 6.25p 6.00p 6.25p 2917
17/06/2020 6.25p 6.25p 6.19p 6.25p 72499
16/06/2020 6.25p 6.90p 6.00p 6.25p 766834
15/06/2020 6.50p 6.51p 6.00p 6.25p 600937
12/06/2020 6.75p 7.00p 6.50p 6.75p 315694
11/06/2020 7.25p 7.45p 6.50p 6.75p 530207
10/06/2020 7.25p 7.47p 7.10p 7.25p 247446
09/06/2020 7.75p 7.87p 7.25p 7.25p 259433
08/06/2020 7.75p 8.60p 7.61p 7.75p 308952
05/06/2020 8.25p 8.25p 7.50p 7.75p 177862
04/06/2020 8.25p 9.00p 7.50p 8.25p 680777
03/06/2020 7.75p 8.80p 7.75p 8.25p 202129
02/06/2020 8.25p 8.25p 7.10p 7.75p 280561
01/06/2020 8.25p 8.25p 7.51p 8.25p 132815
29/05/2020 8.25p 8.50p 7.22p 8.25p 786922
28/05/2020 8.75p 8.75p 7.62p 8.25p 244723
27/05/2020 9.00p 9.00p 8.50p 8.75p 338266
26/05/2020 8.50p 9.25p 8.50p 9.00p 235902
22/05/2020 8.50p 8.82p 8.15p 8.50p 516960
21/05/2020 8.75p 8.85p 8.31p 8.50p 277542
20/05/2020 8.75p 8.95p 8.50p 8.75p 228079
19/05/2020 9.75p 9.86p 8.56p 8.75p 163747
18/05/2020 9.00p 10.00p 8.75p 9.75p 430469
15/05/2020 9.00p 9.45p 9.00p 9.00p 152904
14/05/2020 9.25p 9.40p 8.00p 9.00p 757068
13/05/2020 9.50p 9.95p 8.60p 9.25p 572426
12/05/2020 10.00p 10.70p 9.50p 9.50p 697523
11/05/2020 11.25p 13.40p 9.53p 10.00p 2911808
07/05/2020 9.75p 11.90p 9.11p 11.25p 2270888
06/05/2020 9.50p 10.89p 8.30p 9.75p 985911

*Close Price adjusted for both dividends and splits