Dukemount Capital (DKE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/02/2024 0.23p 0.23p 0.20p 0.23p 900700
31/01/2024 0.23p 0.23p 0.23p 0.23p 0
30/01/2024 0.25p 0.25p 0.22p 0.23p 504589
29/01/2024 0.25p 0.25p 0.21p 0.25p 488287
26/01/2024 0.25p 0.29p 0.20p 0.25p 1180141
25/01/2024 0.25p 0.29p 0.23p 0.25p 316742
24/01/2024 0.23p 0.30p 0.23p 0.25p 2814485
23/01/2024 0.23p 0.25p 0.23p 0.23p 2
22/01/2024 0.28p 0.28p 0.21p 0.23p 5922766
19/01/2024 0.28p 0.30p 0.26p 0.28p 24463
18/01/2024 0.28p 0.28p 0.26p 0.28p 13003335
17/01/2024 0.38p 0.38p 0.26p 0.28p 8104352
16/01/2024 0.43p 0.43p 0.35p 0.38p 1071794
15/01/2024 0.45p 0.45p 0.40p 0.43p 208574
12/01/2024 0.40p 0.50p 0.38p 0.45p 3078354
11/01/2024 0.38p 0.45p 0.32p 0.40p 15626395
10/01/2024 0.43p 0.43p 0.35p 0.38p 3284464
09/01/2024 0.43p 0.43p 0.40p 0.43p 507810
08/01/2024 0.40p 0.44p 0.40p 0.43p 1358711
05/01/2024 0.38p 0.40p 0.35p 0.40p 2080461
04/01/2024 0.43p 0.43p 0.35p 0.38p 2474688
03/01/2024 0.43p 0.63p 0.40p 0.43p 17950960
02/01/2024 0.45p 0.45p 0.38p 0.43p 2434465
29/12/2023 0.45p 0.45p 0.42p 0.45p 0
28/12/2023 0.45p 0.45p 0.41p 0.45p 369789
27/12/2023 0.48p 0.48p 0.42p 0.45p 278064
22/12/2023 0.48p 0.48p 0.45p 0.48p 110000
21/12/2023 0.48p 0.48p 0.48p 0.48p 0
20/12/2023 0.48p 0.49p 0.45p 0.48p 132700
19/12/2023 0.53p 0.53p 0.43p 0.48p 211814
18/12/2023 0.53p 0.53p 0.50p 0.53p 105152
15/12/2023 0.53p 0.53p 0.50p 0.53p 342657
14/12/2023 0.53p 0.53p 0.50p 0.53p 101100
13/12/2023 0.53p 0.53p 0.50p 0.53p 175000
12/12/2023 0.53p 0.53p 0.50p 0.53p 539901
11/12/2023 0.53p 0.53p 0.52p 0.53p 0
08/12/2023 0.53p 0.53p 0.51p 0.53p 116620
07/12/2023 0.53p 0.53p 0.51p 0.53p 471549
06/12/2023 0.55p 0.55p 0.52p 0.53p 967662
05/12/2023 0.55p 0.55p 0.55p 0.55p 0
04/12/2023 0.53p 0.59p 0.52p 0.55p 3180196
01/12/2023 0.53p 0.53p 0.47p 0.53p 405790
30/11/2023 0.55p 0.55p 0.47p 0.54p 1476335
29/11/2023 0.55p 0.55p 0.51p 0.55p 634754
28/11/2023 0.55p 0.58p 0.51p 0.55p 754457
27/11/2023 0.60p 0.60p 0.53p 0.55p 596020
24/11/2023 0.53p 0.63p 0.52p 0.60p 4968980
23/11/2023 0.65p 0.65p 0.51p 0.53p 3485490
22/11/2023 0.48p 0.64p 0.45p 0.47p 5372756
21/11/2023 0.48p 0.48p 0.45p 0.48p 54298
20/11/2023 0.48p 0.48p 0.45p 0.48p 103624
17/11/2023 0.48p 0.48p 0.45p 0.48p 631350
16/11/2023 0.48p 0.48p 0.45p 0.48p 107480
15/11/2023 0.48p 0.48p 0.42p 0.48p 27082
14/11/2023 0.48p 0.49p 0.43p 0.48p 607756
13/11/2023 0.53p 0.53p 0.46p 0.48p 2072047
10/11/2023 0.53p 0.54p 0.49p 0.53p 613379
09/11/2023 0.58p 0.58p 0.50p 0.53p 1908172
08/11/2023 0.58p 0.58p 0.57p 0.58p 83277
07/11/2023 0.63p 0.63p 0.55p 0.55p 299373
06/11/2023 0.63p 0.63p 0.55p 0.63p 204473
03/11/2023 0.63p 0.63p 0.55p 0.63p 1368233
02/11/2023 0.63p 0.63p 0.55p 0.63p 167917
01/11/2023 0.63p 0.63p 0.55p 0.63p 1232282
31/10/2023 0.55p 0.68p 0.52p 0.63p 3821840
30/10/2023 0.48p 0.72p 0.48p 0.55p 14599408
27/10/2023 0.63p 0.63p 0.45p 0.48p 4098444
26/10/2023 0.88p 0.88p 0.58p 0.63p 10567936
25/10/2023 0.90p 0.90p 0.82p 0.88p 405544
24/10/2023 0.90p 0.90p 0.81p 0.81p 5890
23/10/2023 0.90p 0.92p 0.85p 0.90p 579322
20/10/2023 1.05p 1.05p 0.83p 0.90p 3862330
19/10/2023 1.10p 1.10p 1.03p 1.10p 962534
18/10/2023 1.05p 1.17p 0.95p 1.10p 465283
17/10/2023 1.15p 1.18p 1.00p 1.05p 1363022
16/10/2023 1.25p 1.28p 1.10p 1.15p 2121033
13/10/2023 1.35p 1.35p 1.21p 1.25p 372401
12/10/2023 1.35p 1.35p 1.30p 1.35p 314903
11/10/2023 1.35p 1.39p 1.33p 1.35p 2377
10/10/2023 1.45p 1.50p 1.32p 1.35p 2549528
09/10/2023 1.60p 1.65p 1.41p 1.45p 1296670
06/10/2023 1.65p 1.65p 1.51p 1.60p 720841
05/10/2023 1.70p 1.74p 1.55p 1.65p 1269234
04/10/2023 1.65p 1.77p 1.42p 1.70p 3012206
03/10/2023 1.80p 1.90p 1.54p 1.65p 3840779
02/10/2023 1.30p 1.97p 1.28p 1.47p 4342442
29/09/2023 1.25p 1.38p 1.18p 1.30p 656451
28/09/2023 1.35p 1.35p 1.23p 1.25p 1636960
27/09/2023 1.10p 1.40p 1.03p 1.35p 3307172
26/09/2023 1.10p 1.17p 1.07p 1.10p 57702
25/09/2023 1.25p 1.25p 1.03p 1.10p 1804317
22/09/2023 1.30p 1.37p 1.20p 1.25p 1648070
21/09/2023 1.35p 1.41p 1.26p 1.30p 303113
20/09/2023 1.50p 1.50p 1.26p 1.35p 868188
19/09/2023 1.50p 1.53p 1.40p 1.50p 794916
18/09/2023 1.30p 1.59p 1.28p 1.50p 3882964
15/09/2023 1.35p 1.45p 1.27p 1.30p 3464935
14/09/2023 1.45p 1.90p 1.34p 1.45p 9126133
13/09/2023 1.40p 1.50p 0.90p 1.29p 9893043
12/09/2023 1.65p 1.50p 1.50p 1.50p 0
11/09/2023 1.65p 1.50p 1.50p 1.50p 0
08/09/2023 1.65p 1.50p 1.50p 1.50p 0
07/09/2023 1.65p 1.50p 1.50p 1.50p 0
06/09/2023 1.65p 1.50p 1.50p 1.50p 0
05/09/2023 1.65p 1.50p 1.50p 1.50p 0
04/09/2023 1.65p 1.50p 1.50p 1.50p 0
01/09/2023 1.65p 1.50p 1.50p 1.50p 0
31/08/2023 1.65p 1.50p 1.50p 1.50p 0
30/08/2023 1.65p 1.50p 1.50p 1.50p 0
29/08/2023 1.65p 1.50p 1.50p 1.50p 0
25/08/2023 1.65p 1.50p 1.50p 1.50p 0
24/08/2023 1.65p 1.50p 1.50p 1.50p 0
23/08/2023 1.65p 1.50p 1.50p 1.50p 0
22/08/2023 1.65p 1.50p 1.50p 1.50p 0
21/08/2023 1.65p 1.50p 1.50p 1.50p 0
18/08/2023 1.65p 1.50p 1.50p 1.50p 0
17/08/2023 1.65p 1.50p 1.50p 1.50p 0
16/08/2023 1.65p 1.50p 1.50p 1.50p 0
15/08/2023 1.65p 1.50p 1.50p 1.50p 0
14/08/2023 1.65p 1.50p 1.50p 1.50p 0
11/08/2023 1.65p 1.50p 1.50p 1.50p 0
10/08/2023 1.65p 1.50p 1.50p 1.50p 0
09/08/2023 1.65p 1.50p 1.50p 1.50p 0
08/08/2023 1.65p 1.50p 1.50p 1.50p 0
07/08/2023 1.65p 1.50p 1.50p 1.50p 0
04/08/2023 1.65p 1.50p 1.50p 1.50p 0
03/08/2023 1.65p 1.50p 1.50p 1.50p 0
02/08/2023 1.65p 1.50p 1.50p 1.50p 0
01/08/2023 1.65p 1.50p 1.50p 1.50p 0
31/07/2023 1.65p 1.50p 1.50p 1.50p 0
28/07/2023 1.65p 1.50p 1.50p 1.50p 0
27/07/2023 1.65p 1.50p 1.50p 1.50p 0
26/07/2023 1.65p 1.50p 1.50p 1.50p 0
25/07/2023 1.65p 1.50p 1.50p 1.50p 0
24/07/2023 1.65p 1.50p 1.50p 1.50p 0
21/07/2023 1.65p 1.50p 1.50p 1.50p 0
20/07/2023 1.65p 1.50p 1.50p 1.50p 0
19/07/2023 1.65p 1.50p 1.50p 1.50p 0
18/07/2023 1.65p 1.50p 1.50p 1.50p 0
17/07/2023 1.65p 1.50p 1.50p 1.50p 0
14/07/2023 1.65p 1.50p 1.50p 1.50p 0
13/07/2023 1.65p 1.50p 1.50p 1.50p 0
12/07/2023 1.65p 1.50p 1.50p 1.50p 0
11/07/2023 1.65p 1.50p 1.50p 1.50p 0
10/07/2023 1.65p 1.50p 1.50p 1.50p 0
07/07/2023 1.65p 1.50p 1.50p 1.50p 0
06/07/2023 1.65p 1.50p 1.50p 1.50p 0
05/07/2023 1.65p 1.50p 1.50p 1.50p 0
04/07/2023 1.65p 1.50p 1.50p 1.50p 0
03/07/2023 1.65p 1.50p 1.50p 1.50p 0
30/06/2023 1.65p 1.50p 1.50p 1.50p 0
29/06/2023 1.65p 1.50p 1.50p 1.50p 0
28/06/2023 1.65p 1.50p 1.50p 1.50p 0
27/06/2023 1.65p 1.50p 1.50p 1.50p 0
26/06/2023 1.65p 1.50p 1.50p 1.50p 0
23/06/2023 1.65p 1.50p 1.50p 1.50p 0
22/06/2023 1.65p 1.50p 1.50p 1.50p 0
21/06/2023 1.65p 1.50p 1.50p 1.50p 0
20/06/2023 1.65p 1.50p 1.50p 1.50p 0
19/06/2023 1.65p 1.50p 1.50p 1.50p 0
16/06/2023 1.65p 1.50p 1.50p 1.50p 0
15/06/2023 1.65p 1.50p 1.50p 1.50p 0
14/06/2023 1.65p 1.50p 1.50p 1.50p 0
13/06/2023 1.65p 1.50p 1.50p 1.50p 0
12/06/2023 1.65p 1.50p 1.50p 1.50p 0
09/06/2023 1.65p 1.50p 1.50p 1.50p 0
08/06/2023 1.65p 1.50p 1.50p 1.50p 0
07/06/2023 1.65p 1.50p 1.50p 1.50p 0
06/06/2023 1.65p 1.50p 1.50p 1.50p 0
05/06/2023 1.65p 1.50p 1.50p 1.50p 0
02/06/2023 1.65p 1.50p 1.50p 1.50p 0
01/06/2023 1.65p 1.50p 1.50p 1.50p 0
31/05/2023 1.65p 1.50p 1.50p 1.50p 0
30/05/2023 1.65p 1.50p 1.50p 1.50p 0
26/05/2023 1.65p 1.50p 1.50p 1.50p 0
25/05/2023 1.65p 1.50p 1.50p 1.50p 0
24/05/2023 1.65p 1.50p 1.50p 1.50p 0
23/05/2023 1.65p 1.50p 1.50p 1.50p 0
22/05/2023 1.65p 1.50p 1.50p 1.50p 0
19/05/2023 1.65p 1.50p 1.50p 1.50p 0
18/05/2023 1.65p 1.50p 1.50p 1.50p 0
17/05/2023 1.65p 1.50p 1.50p 1.50p 0
16/05/2023 1.65p 1.50p 1.50p 1.50p 0
15/05/2023 1.65p 1.50p 1.50p 1.50p 0
12/05/2023 1.65p 1.50p 1.50p 1.50p 0
11/05/2023 1.65p 1.50p 1.50p 1.50p 0
10/05/2023 1.65p 1.50p 1.50p 1.50p 0
09/05/2023 1.65p 1.50p 1.50p 1.50p 0
05/05/2023 1.65p 1.50p 1.50p 1.50p 0
04/05/2023 1.65p 1.50p 1.50p 1.50p 0
03/05/2023 1.65p 1.50p 1.50p 1.50p 0
02/05/2023 1.65p 1.50p 1.50p 1.50p 0
28/04/2023 1.65p 1.50p 1.50p 1.50p 0
27/04/2023 1.65p 1.50p 1.50p 1.50p 0
26/04/2023 1.65p 1.50p 1.50p 1.50p 0
25/04/2023 1.65p 1.50p 1.50p 1.50p 0
24/04/2023 1.65p 1.50p 1.50p 1.50p 0
21/04/2023 1.65p 1.50p 1.50p 1.50p 0
20/04/2023 1.65p 1.50p 1.50p 1.50p 0
19/04/2023 1.65p 1.50p 1.50p 1.50p 0

*Close Price adjusted for both dividends and splits