Dukemount Capital (DKE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
05/05/2020 8.50p 9.90p 8.50p 9.50p 484066
04/05/2020 7.25p 8.98p 7.00p 8.75p 1884473
01/05/2020 6.58p 7.50p 6.15p 7.25p 1176240
30/04/2020 6.50p 7.49p 6.15p 6.58p 1201040
29/04/2020 5.75p 7.00p 5.75p 6.50p 2978251
28/04/2020 4.25p 6.50p 4.00p 5.75p 4920184
27/04/2020 4.40p 4.41p 4.00p 4.25p 328312
24/04/2020 4.25p 4.50p 3.70p 4.40p 1821924
23/04/2020 4.25p 4.25p 3.90p 4.25p 407234
22/04/2020 4.00p 4.70p 3.97p 4.25p 1262883
21/04/2020 4.75p 4.75p 4.51p 4.75p 215908
20/04/2020 4.75p 5.00p 4.66p 4.75p 21000
17/04/2020 4.75p 4.75p 4.65p 4.75p 14856
16/04/2020 4.75p 5.00p 4.75p 4.75p 4856
15/04/2020 5.25p 5.25p 4.65p 4.75p 198987
14/04/2020 5.25p 5.50p 5.02p 5.25p 263003
09/04/2020 4.75p 5.30p 4.52p 5.25p 342713
08/04/2020 4.75p 4.84p 4.75p 4.75p 2166
07/04/2020 4.50p 4.99p 4.02p 4.75p 355007
06/04/2020 4.00p 4.50p 4.00p 4.50p 164892
03/04/2020 4.50p 4.50p 4.00p 4.00p 62245
02/04/2020 4.50p 4.50p 4.00p 4.50p 20000
01/04/2020 4.50p 4.60p 4.50p 4.50p 33200
31/03/2020 4.50p 4.60p 4.50p 4.50p 10545
30/03/2020 4.50p 4.50p 4.50p 4.50p 0
27/03/2020 3.85p 4.89p 3.55p 4.50p 404144
26/03/2020 3.85p 4.20p 3.54p 3.85p 235354
25/03/2020 3.85p 4.00p 3.85p 3.85p 9280
24/03/2020 3.75p 3.98p 3.22p 3.75p 587480
23/03/2020 4.85p 4.85p 3.50p 3.75p 343899
20/03/2020 5.00p 5.00p 4.55p 5.00p 10000
19/03/2020 5.00p 5.00p 4.56p 5.00p 243976
18/03/2020 4.60p 5.00p 4.60p 5.00p 334851
17/03/2020 5.50p 5.50p 4.20p 4.60p 210207
16/03/2020 5.50p 5.75p 5.05p 5.50p 35165
13/03/2020 6.00p 6.00p 5.00p 5.50p 340232
12/03/2020 5.75p 6.10p 5.55p 6.00p 35127
11/03/2020 6.00p 6.29p 5.99p 6.25p 89010
10/03/2020 5.75p 6.40p 5.50p 6.00p 344873
09/03/2020 6.25p 6.25p 5.53p 5.75p 292193
06/03/2020 6.50p 6.50p 5.80p 6.25p 136832
05/03/2020 6.50p 6.50p 6.05p 6.50p 55980
04/03/2020 6.50p 6.87p 6.05p 6.50p 27000
03/03/2020 6.50p 6.65p 6.00p 6.50p 77698
02/03/2020 6.50p 6.80p 6.00p 6.50p 348614
28/02/2020 6.75p 6.80p 6.00p 6.50p 104686
27/02/2020 6.75p 7.50p 6.16p 6.75p 348411
26/02/2020 6.50p 7.30p 6.10p 6.75p 262750
25/02/2020 7.25p 7.39p 6.50p 6.50p 100592
24/02/2020 7.75p 7.75p 7.00p 7.25p 538580

*Close Price adjusted for both dividends and splits