Dukemount Capital (DKE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/07/2022 1.35p 1.35p 1.28p 1.33p 157638
30/06/2022 1.35p 1.35p 1.35p 1.35p 0
29/06/2022 1.43p 1.43p 1.30p 1.35p 132604
28/06/2022 1.23p 1.43p 1.23p 1.43p 659167
27/06/2022 1.23p 1.30p 1.15p 1.23p 804524
24/06/2022 1.23p 1.23p 1.23p 1.23p 0
23/06/2022 1.23p 1.24p 1.23p 1.23p 90895
22/06/2022 1.25p 1.25p 1.20p 1.22p 208761
21/06/2022 1.25p 1.25p 1.20p 1.25p 50000
20/06/2022 1.45p 1.45p 1.20p 1.25p 753818
17/06/2022 1.45p 1.47p 1.45p 1.45p 200000
16/06/2022 1.45p 1.45p 1.40p 1.45p 23410
15/06/2022 1.45p 1.50p 1.30p 1.45p 840159
14/06/2022 1.45p 1.48p 1.41p 1.45p 279241
13/06/2022 1.45p 1.48p 1.43p 1.45p 373964
10/06/2022 1.45p 1.45p 1.43p 1.45p 125000
09/06/2022 1.45p 1.48p 1.43p 1.45p 122146
08/06/2022 1.45p 1.45p 1.43p 1.45p 193311
07/06/2022 1.45p 1.50p 1.43p 1.45p 255328
06/06/2022 1.50p 1.50p 1.42p 1.45p 635959
01/06/2022 1.50p 1.50p 1.44p 1.50p 220672
31/05/2022 1.55p 1.60p 1.40p 1.50p 1332868
30/05/2022 1.65p 1.73p 1.50p 1.55p 1281455
27/05/2022 1.60p 1.70p 1.56p 1.65p 192946
26/05/2022 1.60p 1.70p 1.60p 1.60p 197552
25/05/2022 1.60p 1.67p 1.56p 1.60p 152340
24/05/2022 1.60p 1.60p 1.55p 1.60p 29001
23/05/2022 1.70p 1.73p 1.51p 1.60p 413995
20/05/2022 1.65p 1.84p 1.61p 1.70p 470017
19/05/2022 1.90p 1.90p 1.60p 1.65p 278778
18/05/2022 1.90p 1.90p 1.90p 1.90p 0
17/05/2022 1.90p 1.90p 1.90p 1.90p 0
16/05/2022 1.90p 1.93p 1.86p 1.90p 186474
13/05/2022 1.90p 1.90p 1.90p 1.90p 0
12/05/2022 1.90p 1.95p 1.80p 1.90p 432179
11/05/2022 1.90p 1.97p 1.85p 1.90p 431451
10/05/2022 2.05p 2.05p 1.80p 1.90p 1383852
09/05/2022 1.65p 2.30p 1.65p 2.05p 3227869
06/05/2022 1.50p 1.79p 1.46p 1.65p 1306872
05/05/2022 1.45p 1.79p 1.40p 1.50p 3160617
04/05/2022 1.45p 1.45p 1.42p 1.45p 489500
03/05/2022 1.45p 1.45p 1.45p 1.45p 0
29/04/2022 1.45p 1.45p 1.45p 1.45p 0
28/04/2022 1.50p 1.50p 1.35p 1.45p 168016
27/04/2022 1.50p 1.50p 1.36p 1.50p 366016
26/04/2022 1.55p 1.55p 1.48p 1.50p 66867
25/04/2022 1.55p 1.55p 1.55p 1.55p 0
22/04/2022 1.55p 1.55p 1.50p 1.55p 183800
21/04/2022 1.55p 1.55p 1.55p 1.55p 0
20/04/2022 1.55p 1.55p 1.55p 1.55p 0
19/04/2022 1.55p 1.55p 1.50p 1.55p 16111
14/04/2022 1.55p 1.55p 1.55p 1.55p 0
13/04/2022 1.55p 1.55p 1.52p 1.55p 73599
12/04/2022 1.55p 1.55p 1.43p 1.55p 216587
11/04/2022 1.55p 1.55p 1.43p 1.55p 350000
08/04/2022 1.55p 1.55p 1.43p 1.55p 387249
07/04/2022 1.55p 1.55p 1.54p 1.55p 185551
06/04/2022 1.55p 1.55p 1.55p 1.55p 0
05/04/2022 1.60p 1.60p 1.45p 1.55p 418929
04/04/2022 1.60p 1.60p 1.43p 1.60p 267709
01/04/2022 1.60p 1.60p 1.53p 1.60p 296428
31/03/2022 1.60p 1.60p 1.43p 1.60p 240108
30/03/2022 1.60p 1.63p 1.53p 1.60p 711275
29/03/2022 1.65p 1.65p 1.65p 1.65p 0
28/03/2022 1.65p 1.65p 1.61p 1.65p 135063
25/03/2022 1.65p 1.65p 1.61p 1.65p 647054
24/03/2022 1.65p 1.65p 1.65p 1.65p 0
23/03/2022 1.65p 1.65p 1.61p 1.65p 477808
22/03/2022 1.65p 1.65p 1.65p 1.65p 48514
21/03/2022 1.65p 1.65p 1.61p 1.65p 8156
18/03/2022 1.65p 1.68p 1.60p 1.65p 580500
17/03/2022 1.65p 1.65p 1.60p 1.65p 194415
16/03/2022 1.70p 1.70p 1.60p 1.65p 618706
15/03/2022 1.65p 1.80p 1.53p 1.70p 1856921
14/03/2022 1.65p 1.65p 1.63p 1.65p 141000
11/03/2022 1.65p 1.65p 1.60p 1.65p 22555
10/03/2022 1.70p 1.70p 1.52p 1.65p 300000
09/03/2022 1.70p 1.70p 1.60p 1.70p 60476
08/03/2022 1.70p 1.70p 1.55p 1.70p 300000
07/03/2022 1.75p 1.75p 1.63p 1.70p 72702
04/03/2022 1.75p 1.75p 1.73p 1.75p 5000
03/03/2022 1.75p 1.77p 1.73p 1.75p 89101
02/03/2022 1.75p 1.77p 1.73p 1.75p 34926
01/03/2022 1.75p 1.75p 1.70p 1.75p 112341
28/02/2022 1.80p 1.80p 1.73p 1.75p 230704
25/02/2022 1.85p 1.89p 1.80p 1.80p 100000
24/02/2022 2.05p 2.05p 1.81p 1.85p 241481
23/02/2022 2.35p 2.50p 1.91p 1.95p 2933118
22/02/2022 1.90p 2.50p 1.84p 2.35p 2477444
21/02/2022 1.90p 1.96p 1.84p 1.90p 487672
18/02/2022 1.90p 1.97p 1.81p 1.90p 1131339
17/02/2022 1.90p 1.94p 1.83p 1.90p 402802
16/02/2022 1.90p 1.98p 1.83p 1.90p 384655
15/02/2022 1.75p 1.98p 1.75p 1.95p 2058271
14/02/2022 1.75p 1.85p 1.66p 1.75p 597076
11/02/2022 1.85p 1.85p 1.70p 1.80p 362618
10/02/2022 1.85p 1.85p 1.76p 1.85p 98052
09/02/2022 2.00p 2.00p 1.80p 1.85p 961726
08/02/2022 1.80p 2.07p 1.77p 2.00p 2404402
07/02/2022 1.75p 1.87p 1.73p 1.80p 769254
04/02/2022 1.90p 1.90p 1.70p 1.75p 239883
03/02/2022 1.90p 1.90p 1.83p 1.90p 69478
02/02/2022 1.90p 1.92p 1.83p 1.90p 282604
01/02/2022 1.90p 1.90p 1.83p 1.90p 81124
31/01/2022 1.90p 1.92p 1.82p 1.90p 640856
28/01/2022 1.85p 1.85p 1.70p 1.85p 174830
27/01/2022 1.85p 1.85p 1.83p 1.85p 6000
26/01/2022 1.85p 1.85p 1.80p 1.85p 69337
25/01/2022 1.85p 1.85p 1.81p 1.85p 117866
24/01/2022 1.85p 1.88p 1.80p 1.85p 572288
21/01/2022 1.90p 1.96p 1.80p 1.85p 895571
20/01/2022 1.85p 1.90p 1.82p 1.90p 58310
19/01/2022 1.95p 1.95p 1.80p 1.85p 642760
18/01/2022 1.95p 2.00p 1.90p 1.95p 1153416
17/01/2022 2.00p 2.00p 1.91p 1.95p 102186
14/01/2022 2.00p 2.00p 1.93p 2.00p 375692
13/01/2022 2.05p 2.07p 1.90p 1.95p 431524
12/01/2022 2.05p 2.08p 2.00p 2.05p 503196
11/01/2022 2.20p 2.20p 2.02p 2.05p 1283361
10/01/2022 1.95p 2.30p 1.95p 2.20p 2897061
07/01/2022 1.95p 1.99p 1.93p 1.95p 313343
06/01/2022 2.15p 2.15p 1.90p 2.00p 1113718
05/01/2022 2.30p 2.30p 2.07p 2.15p 2289896
04/01/2022 2.30p 2.40p 2.21p 2.30p 2887187
31/12/2021 2.20p 2.37p 2.10p 2.30p 4090862
30/12/2021 2.25p 2.27p 2.10p 2.20p 833386
29/12/2021 2.30p 2.30p 2.10p 2.25p 392132
24/12/2021 2.15p 2.36p 2.11p 2.30p 724754
23/12/2021 2.25p 2.25p 2.10p 2.15p 376385
22/12/2021 2.35p 2.35p 2.20p 2.25p 443744
21/12/2021 2.35p 2.40p 2.30p 2.35p 267646
20/12/2021 2.45p 2.45p 2.25p 2.35p 223700
17/12/2021 2.45p 2.45p 2.40p 2.45p 37387
16/12/2021 2.45p 2.47p 2.40p 2.45p 720000
15/12/2021 2.50p 2.50p 2.40p 2.45p 125663
14/12/2021 2.50p 2.51p 2.40p 2.50p 1186872
13/12/2021 2.70p 2.70p 2.40p 2.48p 764032
10/12/2021 2.50p 2.78p 2.31p 2.70p 5301170
09/12/2021 2.40p 2.50p 2.36p 2.50p 665531
08/12/2021 2.75p 2.75p 2.36p 2.40p 1527683
07/12/2021 2.75p 2.75p 2.75p 2.75p 0
06/12/2021 2.75p 2.80p 2.70p 2.75p 309970
03/12/2021 2.75p 2.75p 2.70p 2.75p 32409
02/12/2021 2.75p 2.75p 2.70p 2.75p 35482
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

*Close Price adjusted for both dividends and splits