Dukemount Capital (DKE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/07/2018 5.60p 5.90p 5.60p 5.90p 22505
24/07/2018 5.50p 5.70p 5.50p 5.50p 4500
23/07/2018 5.40p 5.70p 5.31p 5.50p 121204
20/07/2018 5.40p 5.50p 5.40p 5.40p 4500
19/07/2018 5.65p 5.65p 5.31p 5.40p 1038
18/07/2018 5.65p 5.65p 5.65p 5.65p 0
17/07/2018 5.75p 5.89p 5.50p 5.65p 113500
16/07/2018 5.85p 6.04p 5.51p 5.75p 198537
13/07/2018 5.75p 6.18p 5.75p 5.85p 106300
12/07/2018 6.10p 6.30p 5.75p 5.75p 258648
11/07/2018 5.90p 6.29p 5.81p 6.10p 228675
10/07/2018 6.10p 6.29p 5.80p 6.15p 228429
09/07/2018 6.10p 6.10p 6.10p 6.10p 0
06/07/2018 6.10p 6.19p 6.10p 6.10p 18940
05/07/2018 5.75p 6.10p 5.64p 6.10p 312800
04/07/2018 5.65p 5.75p 5.51p 5.75p 138365
03/07/2018 5.35p 5.84p 5.01p 5.65p 380905
02/07/2018 5.45p 5.45p 5.01p 5.35p 115036
29/06/2018 4.90p 5.45p 4.90p 5.45p 336147
28/06/2018 4.90p 4.97p 4.90p 4.90p 19300
27/06/2018 4.90p 4.99p 4.85p 4.90p 89441
26/06/2018 4.88p 5.00p 4.88p 4.90p 164468
25/06/2018 5.35p 5.35p 4.80p 4.88p 131099
22/06/2018 5.45p 5.45p 5.21p 5.35p 102800
21/06/2018 5.30p 5.45p 5.30p 5.45p 125000
20/06/2018 5.10p 5.30p 5.00p 5.30p 403082
19/06/2018 5.25p 5.25p 5.00p 5.10p 96940
18/06/2018 5.25p 5.25p 5.13p 5.25p 18186
15/06/2018 5.25p 5.25p 5.13p 5.25p 984
14/06/2018 5.25p 5.25p 5.25p 5.25p 0
13/06/2018 5.50p 5.50p 5.16p 5.25p 118908
12/06/2018 5.75p 5.75p 5.47p 5.50p 107035
11/06/2018 6.75p 6.90p 5.65p 5.75p 968202
08/06/2018 5.60p 6.37p 5.60p 6.25p 611861
07/06/2018 5.25p 5.74p 5.23p 5.60p 393904
06/06/2018 5.25p 5.39p 5.25p 5.25p 56292
05/06/2018 5.05p 5.50p 4.91p 5.25p 671959
04/06/2018 5.05p 5.19p 4.91p 5.05p 206819
01/06/2018 5.00p 5.07p 4.91p 5.05p 101008
31/05/2018 5.00p 5.07p 4.81p 5.00p 277781
30/05/2018 5.00p 5.00p 4.80p 5.00p 129439
29/05/2018 5.00p 5.00p 4.85p 5.00p 64806
25/05/2018 5.00p 5.00p 4.85p 5.00p 71411
24/05/2018 5.00p 5.00p 4.85p 5.00p 37119
23/05/2018 5.00p 5.00p 4.85p 5.00p 15832
22/05/2018 5.00p 5.00p 4.83p 5.00p 99936
21/05/2018 5.05p 5.05p 4.83p 5.00p 57300
18/05/2018 4.70p 5.05p 4.70p 5.05p 259314
17/05/2018 4.70p 4.73p 4.56p 4.70p 22473
16/05/2018 4.70p 4.75p 4.54p 4.70p 144479
15/05/2018 4.70p 4.76p 4.54p 4.70p 72435
14/05/2018 4.65p 4.79p 4.53p 4.70p 536018
11/05/2018 4.40p 4.99p 4.40p 4.65p 1084809
10/05/2018 4.03p 4.50p 4.03p 4.40p 443247
09/05/2018 4.08p 4.08p 4.03p 4.03p 48848
08/05/2018 4.20p 4.20p 4.08p 4.08p 174074
04/05/2018 4.20p 4.29p 4.20p 4.20p 592
03/05/2018 4.30p 4.30p 4.20p 4.20p 130350
02/05/2018 4.25p 4.40p 4.25p 4.30p 114936
01/05/2018 4.00p 4.44p 4.00p 4.25p 468911
30/04/2018 3.95p 4.10p 3.95p 4.00p 6596
27/04/2018 3.95p 3.95p 3.91p 3.95p 3641
26/04/2018 3.95p 3.95p 3.95p 3.95p 0
25/04/2018 3.95p 4.05p 3.95p 3.95p 27453
24/04/2018 3.95p 4.08p 3.91p 3.95p 35914
23/04/2018 3.90p 4.00p 3.90p 3.95p 149804
20/04/2018 3.90p 3.97p 3.90p 3.90p 7830
19/04/2018 3.90p 3.97p 3.90p 3.90p 8283
18/04/2018 3.90p 3.97p 3.82p 3.90p 145954
17/04/2018 3.90p 3.90p 3.81p 3.90p 39750
16/04/2018 3.90p 3.90p 3.81p 3.90p 37520
13/04/2018 3.90p 3.90p 3.81p 3.90p 63263
12/04/2018 3.85p 3.90p 3.85p 3.90p 254002
11/04/2018 4.05p 4.05p 3.50p 3.85p 846700
10/04/2018 3.85p 4.07p 3.85p 4.05p 306213
09/04/2018 3.90p 3.90p 3.85p 3.85p 120000
06/04/2018 4.00p 4.00p 3.85p 3.90p 269236
05/04/2018 4.00p 4.13p 3.85p 4.00p 71262
04/04/2018 3.90p 4.00p 3.85p 4.00p 171546
03/04/2018 3.85p 4.00p 3.85p 3.90p 25910
29/03/2018 3.85p 3.89p 3.85p 3.85p 8646
28/03/2018 3.95p 3.95p 3.85p 3.85p 18400
27/03/2018 4.00p 4.00p 3.95p 3.95p 60342
26/03/2018 4.00p 4.05p 4.00p 4.00p 12872
23/03/2018 4.00p 4.10p 4.00p 4.00p 271019
22/03/2018 4.05p 4.10p 3.95p 4.00p 332106
21/03/2018 4.40p 4.40p 4.04p 4.05p 130959
20/03/2018 4.40p 4.40p 4.40p 4.40p 0
19/03/2018 4.35p 4.40p 4.35p 4.40p 69274
16/03/2018 4.35p 4.35p 4.31p 4.35p 69573
15/03/2018 4.25p 4.37p 4.25p 4.35p 122852
14/03/2018 4.35p 4.35p 4.21p 4.25p 64500
13/03/2018 4.55p 4.55p 4.35p 4.35p 188418
12/03/2018 4.70p 4.70p 4.55p 4.55p 0
09/03/2018 4.75p 4.75p 4.51p 4.70p 260713
08/03/2018 4.55p 4.80p 4.55p 4.75p 102424
07/03/2018 4.55p 4.55p 4.55p 4.55p 0
06/03/2018 4.55p 4.59p 4.50p 4.55p 36510
05/03/2018 4.55p 4.60p 4.51p 4.55p 79400
02/03/2018 4.55p 4.55p 4.51p 4.55p 3954
01/03/2018 4.65p 4.69p 4.50p 4.55p 120162
28/02/2018 4.65p 4.70p 4.65p 4.65p 20001
27/02/2018 4.74p 4.74p 4.60p 4.65p 81862
26/02/2018 4.75p 4.76p 4.71p 4.75p 30599
23/02/2018 4.90p 4.97p 4.76p 4.80p 62967
22/02/2018 4.95p 4.97p 4.80p 4.90p 281354
21/02/2018 5.15p 5.15p 4.95p 4.95p 145425
20/02/2018 5.35p 5.35p 5.13p 5.15p 176898
19/02/2018 5.25p 5.39p 5.25p 5.35p 210955
16/02/2018 5.10p 5.39p 5.10p 5.25p 177501
15/02/2018 5.35p 5.35p 5.06p 5.10p 310242
14/02/2018 5.35p 5.40p 5.20p 5.35p 83636
13/02/2018 5.25p 5.41p 5.25p 5.35p 97438
12/02/2018 5.65p 5.65p 5.10p 5.25p 246394
09/02/2018 5.75p 5.75p 4.91p 5.65p 1419247
08/02/2018 4.85p 5.90p 4.85p 5.75p 744815
07/02/2018 4.75p 4.90p 4.64p 4.85p 222620
06/02/2018 4.95p 4.95p 4.50p 4.75p 114231
05/02/2018 5.00p 5.15p 4.80p 5.15p 415315
02/02/2018 5.00p 5.00p 5.00p 5.00p 0
01/02/2018 5.05p 5.10p 4.81p 5.00p 163624
31/01/2018 5.30p 5.35p 4.87p 5.05p 524391
30/01/2018 4.60p 5.40p 4.60p 5.30p 967739
29/01/2018 4.60p 4.60p 4.43p 4.60p 121172
26/01/2018 4.45p 4.60p 4.36p 4.60p 91405
25/01/2018 4.55p 4.55p 4.21p 4.45p 327613
24/01/2018 4.80p 4.97p 4.41p 4.55p 454038
23/01/2018 4.30p 4.80p 4.30p 4.80p 180811
22/01/2018 4.22p 4.37p 4.22p 4.30p 83972
19/01/2018 4.40p 4.47p 4.22p 4.22p 290056
18/01/2018 4.55p 4.90p 4.31p 4.40p 519411
17/01/2018 4.10p 4.55p 4.09p 4.55p 1071134
16/01/2018 3.85p 4.19p 3.79p 4.10p 928380
15/01/2018 3.85p 3.85p 3.85p 3.85p 0
12/01/2018 3.85p 3.85p 3.72p 3.85p 50000
11/01/2018 3.80p 3.85p 3.71p 3.85p 394565
10/01/2018 3.80p 3.84p 3.71p 3.80p 77435
09/01/2018 3.80p 3.80p 3.80p 3.80p 0
08/01/2018 3.80p 3.85p 3.80p 3.80p 5698
05/01/2018 3.85p 4.00p 3.60p 3.80p 214701
04/01/2018 3.95p 3.95p 3.75p 3.85p 157964
03/01/2018 3.95p 3.95p 3.95p 3.95p 0
02/01/2018 3.95p 4.05p 3.95p 3.95p 47438
29/12/2017 3.95p 4.10p 3.73p 3.95p 150583
28/12/2017 3.90p 4.10p 3.90p 3.95p 25710
27/12/2017 3.90p 3.90p 3.73p 3.90p 32294
22/12/2017 3.90p 3.90p 3.73p 3.90p 110000
21/12/2017 3.90p 3.90p 3.90p 3.90p 0
20/12/2017 3.85p 4.04p 3.85p 3.90p 90000
19/12/2017 3.70p 3.77p 3.70p 3.70p 105230
18/12/2017 3.65p 3.71p 3.55p 3.70p 153400
15/12/2017 3.65p 3.72p 3.65p 3.65p 45481
14/12/2017 3.65p 3.65p 3.65p 3.65p 0
13/12/2017 3.75p 3.75p 3.62p 3.65p 110001
12/12/2017 3.75p 3.75p 3.66p 3.75p 19570
11/12/2017 3.75p 3.75p 3.74p 3.75p 5188
08/12/2017 3.75p 3.75p 3.75p 3.75p 0
07/12/2017 3.75p 3.75p 3.66p 3.75p 36045
06/12/2017 3.65p 3.75p 3.55p 3.75p 201795
05/12/2017 3.80p 3.80p 3.60p 3.65p 114706
04/12/2017 3.90p 3.90p 3.60p 3.80p 378143
01/12/2017 4.35p 4.35p 3.90p 3.90p 225339
30/11/2017 3.70p 4.45p 3.70p 4.35p 684185
29/11/2017 3.75p 3.75p 3.70p 3.70p 166961
28/11/2017 3.85p 3.85p 3.72p 3.75p 43774
27/11/2017 4.10p 4.10p 3.80p 3.85p 50914
24/11/2017 4.10p 4.10p 4.10p 4.10p 0
23/11/2017 4.30p 4.30p 3.81p 4.10p 253661
22/11/2017 4.25p 4.30p 4.20p 4.30p 31708
21/11/2017 4.25p 4.25p 4.03p 4.25p 62584
20/11/2017 4.25p 4.25p 4.20p 4.25p 18718
17/11/2017 4.40p 4.40p 4.10p 4.25p 261727
16/11/2017 4.50p 4.50p 4.31p 4.40p 50000
15/11/2017 4.80p 4.80p 4.41p 4.50p 245000
14/11/2017 4.80p 4.80p 4.63p 4.80p 53585
13/11/2017 4.80p 4.80p 4.63p 4.80p 57652
10/11/2017 4.80p 4.80p 4.63p 4.80p 95894
09/11/2017 4.75p 4.80p 4.75p 4.80p 84180
08/11/2017 4.75p 4.77p 4.75p 4.75p 30000
07/11/2017 4.85p 4.85p 4.57p 4.75p 153421
06/11/2017 4.85p 4.85p 4.84p 4.85p 20302
03/11/2017 4.50p 4.85p 4.49p 4.85p 350110
02/11/2017 4.40p 4.50p 4.36p 4.50p 135000
01/11/2017 4.40p 4.40p 4.40p 4.40p 0
31/10/2017 4.55p 4.55p 4.33p 4.40p 139395
30/10/2017 4.55p 4.70p 4.35p 4.55p 382229
27/10/2017 4.40p 4.75p 4.40p 4.55p 286574
26/10/2017 4.15p 4.48p 4.05p 4.40p 416853
25/10/2017 4.60p 4.60p 4.15p 4.15p 426476
24/10/2017 4.65p 4.65p 4.51p 4.60p 78171
23/10/2017 4.75p 4.80p 4.61p 4.65p 230922
20/10/2017 4.80p 4.85p 4.72p 4.75p 83129
19/10/2017 4.80p 4.90p 4.80p 4.80p 39518
18/10/2017 5.00p 5.08p 4.80p 4.80p 232615
17/10/2017 5.15p 5.15p 4.81p 5.00p 344563
16/10/2017 5.30p 5.30p 5.15p 5.15p 100000
13/10/2017 5.40p 5.40p 5.15p 5.30p 225588
12/10/2017 5.65p 5.65p 5.40p 5.40p 388883
11/10/2017 5.75p 5.75p 5.50p 5.50p 59227
10/10/2017 5.60p 5.75p 5.55p 5.75p 662582

*Close Price adjusted for both dividends and splits