Dukemount Capital (DKE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/02/2020 7.75p 7.89p 7.52p 7.75p 19180
12/02/2020 7.75p 8.00p 7.55p 7.75p 452521
11/02/2020 7.75p 8.00p 7.50p 7.75p 246537
10/02/2020 8.25p 8.25p 7.71p 7.75p 358412
07/02/2020 8.00p 8.40p 7.81p 8.25p 253507
06/02/2020 7.50p 8.50p 7.24p 8.25p 735206
05/02/2020 7.75p 7.94p 7.24p 7.50p 270702
04/02/2020 7.00p 7.78p 7.00p 7.75p 254245
03/02/2020 7.50p 7.50p 6.72p 7.00p 305058
31/01/2020 7.25p 7.77p 7.01p 7.50p 597638
30/01/2020 7.25p 7.30p 6.69p 7.25p 1024052
29/01/2020 8.00p 8.39p 6.69p 7.25p 1689173
28/01/2020 8.40p 8.40p 7.85p 8.00p 396293
27/01/2020 8.25p 8.72p 7.77p 8.40p 955555
24/01/2020 8.00p 8.30p 7.72p 8.25p 439019
23/01/2020 8.25p 8.70p 8.00p 8.00p 592122
22/01/2020 8.25p 8.80p 7.51p 8.00p 791993
21/01/2020 8.25p 9.00p 8.19p 8.25p 1091389
20/01/2020 8.50p 8.80p 8.15p 8.25p 320376
17/01/2020 8.75p 9.00p 8.03p 8.25p 1117502
16/01/2020 8.75p 9.33p 8.00p 8.50p 1255470
15/01/2020 9.75p 9.88p 9.00p 9.25p 333742
14/01/2020 10.00p 10.00p 9.61p 9.75p 403347
13/01/2020 9.50p 11.00p 9.11p 10.00p 2054983
10/01/2020 8.75p 9.98p 8.50p 9.50p 460748
09/01/2020 8.75p 8.90p 8.15p 8.75p 188907
08/01/2020 9.50p 9.50p 8.75p 8.75p 40678
07/01/2020 8.75p 9.80p 8.75p 9.50p 343582
06/01/2020 8.75p 8.75p 8.75p 8.75p 0
03/01/2020 8.75p 9.30p 8.21p 8.75p 16157
02/01/2020 8.00p 9.45p 8.00p 8.75p 177312
31/12/2019 8.00p 8.48p 8.00p 8.00p 212506
30/12/2019 8.00p 8.48p 7.59p 8.00p 106430
27/12/2019 7.50p 8.00p 7.49p 8.00p 214422
24/12/2019 7.50p 7.50p 7.00p 7.50p 11914
23/12/2019 7.50p 7.50p 7.01p 7.50p 50000
20/12/2019 7.50p 7.50p 7.01p 7.50p 88421
19/12/2019 7.50p 7.50p 7.49p 7.50p 43625
18/12/2019 8.00p 8.00p 7.00p 7.50p 223102
17/12/2019 7.00p 8.20p 7.00p 8.00p 417471
16/12/2019 7.00p 7.00p 7.00p 7.00p 0
13/12/2019 6.75p 7.35p 6.60p 7.00p 234167
12/12/2019 6.50p 6.50p 6.50p 6.50p 0
11/12/2019 6.75p 7.00p 6.50p 6.50p 540000
10/12/2019 6.75p 6.75p 6.50p 6.75p 88444
09/12/2019 6.75p 6.75p 6.66p 6.75p 73935
06/12/2019 7.50p 7.50p 6.75p 6.75p 154402
05/12/2019 7.50p 7.54p 7.05p 7.50p 8695
04/12/2019 7.50p 7.50p 7.00p 7.50p 31933
03/12/2019 7.50p 7.50p 7.50p 7.50p 0
02/12/2019 7.50p 7.50p 7.50p 7.50p 0
29/11/2019 7.50p 7.63p 7.05p 7.50p 83519
28/11/2019 7.50p 7.63p 7.31p 7.50p 83126
27/11/2019 7.50p 7.65p 7.50p 7.50p 61976
26/11/2019 8.00p 8.00p 7.50p 7.50p 56000
25/11/2019 8.00p 8.00p 7.99p 8.00p 12218
22/11/2019 7.50p 8.00p 7.23p 8.00p 222486
21/11/2019 8.25p 8.25p 7.20p 7.50p 104452
20/11/2019 8.25p 8.25p 7.62p 8.25p 10318
19/11/2019 8.25p 8.25p 7.62p 8.25p 132502
18/11/2019 8.25p 8.25p 8.20p 8.25p 27248
15/11/2019 8.75p 8.75p 8.00p 8.25p 120796
14/11/2019 7.25p 9.30p 7.25p 8.75p 467258
13/11/2019 7.50p 7.79p 7.11p 7.25p 207252
12/11/2019 7.75p 7.85p 7.15p 7.50p 495211
11/11/2019 8.25p 8.25p 7.64p 7.75p 96331
08/11/2019 8.25p 8.25p 7.61p 8.25p 4331
07/11/2019 8.25p 9.00p 8.18p 8.25p 70000
06/11/2019 8.25p 8.25p 7.81p 8.25p 7655
05/11/2019 8.25p 8.63p 7.81p 8.25p 21990
04/11/2019 8.25p 8.25p 8.25p 8.25p 0
01/11/2019 8.25p 8.65p 7.81p 8.25p 76879
31/10/2019 8.75p 8.75p 7.81p 8.25p 89175
30/10/2019 8.25p 8.88p 7.65p 8.75p 307427
29/10/2019 7.75p 8.30p 7.50p 8.25p 525388
28/10/2019 8.00p 8.32p 7.75p 7.75p 124960
25/10/2019 8.25p 8.25p 7.51p 8.00p 120475
24/10/2019 8.25p 8.35p 7.51p 8.25p 20179
23/10/2019 8.25p 8.25p 7.51p 8.25p 23466
22/10/2019 8.25p 8.40p 8.25p 8.25p 2228
21/10/2019 8.50p 8.50p 8.25p 8.25p 10000
18/10/2019 8.50p 8.80p 7.50p 8.50p 351829
17/10/2019 8.25p 8.70p 8.11p 8.50p 21698
16/10/2019 8.25p 8.70p 8.17p 8.25p 13832
15/10/2019 8.50p 8.50p 8.17p 8.25p 9658
14/10/2019 8.50p 8.80p 8.00p 8.50p 46228
11/10/2019 8.25p 8.90p 8.25p 8.50p 50899
10/10/2019 8.25p 8.50p 7.50p 8.25p 283615
09/10/2019 9.25p 9.25p 7.61p 8.25p 422570
08/10/2019 9.25p 9.80p 9.01p 9.25p 233042
07/10/2019 9.50p 10.00p 9.01p 9.25p 419093
04/10/2019 9.75p 9.79p 9.00p 9.50p 499170
03/10/2019 9.35p 10.40p 9.35p 9.75p 398084
02/10/2019 8.65p 9.70p 8.51p 9.50p 384516
01/10/2019 9.25p 9.45p 8.65p 8.65p 202359
30/09/2019 8.80p 9.63p 8.80p 9.25p 279409
27/09/2019 7.85p 9.20p 7.85p 8.80p 391909
26/09/2019 7.85p 8.13p 7.81p 7.85p 89696
25/09/2019 7.85p 8.04p 7.85p 7.85p 7000
24/09/2019 8.25p 8.25p 7.65p 7.85p 86910
23/09/2019 7.75p 8.47p 6.86p 8.25p 650965
20/09/2019 8.50p 8.50p 7.70p 7.75p 263604
19/09/2019 8.50p 8.79p 8.16p 8.50p 244044
18/09/2019 8.40p 8.70p 8.12p 8.50p 118845
17/09/2019 8.00p 8.98p 8.00p 8.40p 397832
16/09/2019 8.35p 8.75p 7.84p 8.00p 953237
13/09/2019 6.90p 8.35p 6.71p 8.35p 922577
12/09/2019 6.90p 7.19p 6.68p 6.90p 255366
11/09/2019 6.25p 7.20p 6.25p 6.90p 656509
10/09/2019 5.40p 6.98p 5.40p 6.25p 1663193
09/09/2019 5.15p 5.49p 5.15p 5.40p 174503
06/09/2019 5.55p 5.55p 5.10p 5.15p 167383
05/09/2019 5.65p 5.75p 5.50p 5.55p 98370
04/09/2019 5.45p 5.77p 5.45p 5.65p 140712
03/09/2019 5.45p 5.70p 5.36p 5.45p 174734
02/09/2019 4.95p 5.70p 4.95p 5.45p 242111
30/08/2019 5.25p 5.70p 4.75p 4.95p 564875
29/08/2019 5.15p 5.25p 5.00p 5.25p 304391
28/08/2019 5.30p 5.50p 5.10p 5.15p 424730
27/08/2019 5.30p 5.30p 5.30p 5.30p 0
23/08/2019 5.30p 5.30p 5.11p 5.30p 72544
22/08/2019 5.30p 5.39p 5.13p 5.30p 80962
21/08/2019 5.40p 5.40p 5.11p 5.30p 354848
20/08/2019 5.50p 5.50p 5.24p 5.40p 243995
19/08/2019 5.60p 5.61p 5.41p 5.50p 88966
16/08/2019 5.60p 5.63p 5.43p 5.60p 304595
15/08/2019 5.10p 5.69p 5.00p 5.60p 966160
14/08/2019 5.35p 5.47p 5.03p 5.10p 210915
13/08/2019 5.45p 5.47p 5.24p 5.35p 258377
12/08/2019 5.80p 5.80p 5.30p 5.45p 633013
09/08/2019 5.45p 6.14p 5.40p 5.80p 1611034
08/08/2019 5.25p 5.45p 4.84p 5.45p 1185359
07/08/2019 5.65p 5.65p 5.22p 5.25p 580096
06/08/2019 4.95p 5.75p 4.75p 5.65p 2047434
05/08/2019 4.60p 5.48p 4.60p 4.95p 1893054
02/08/2019 4.80p 4.90p 4.45p 4.60p 1403853
01/08/2019 4.05p 5.20p 4.01p 4.80p 2628038
31/07/2019 3.75p 4.40p 3.75p 4.05p 742687
30/07/2019 3.75p 3.75p 3.75p 3.75p 0
29/07/2019 3.75p 3.84p 3.75p 3.75p 43177
26/07/2019 3.55p 3.82p 3.55p 3.75p 90000
25/07/2019 3.65p 3.65p 3.50p 3.55p 25000
24/07/2019 3.75p 3.75p 3.65p 3.65p 50000
23/07/2019 3.85p 3.85p 3.75p 3.75p 600000
22/07/2019 4.05p 4.05p 3.85p 3.85p 39013
19/07/2019 4.05p 4.05p 3.92p 4.05p 80923
18/07/2019 3.65p 4.20p 3.65p 4.05p 433832
17/07/2019 3.20p 3.69p 3.20p 3.65p 462948
16/07/2019 3.20p 3.20p 3.20p 3.20p 0
15/07/2019 3.20p 3.34p 3.20p 3.20p 90120
12/07/2019 3.20p 3.20p 3.20p 3.20p 0
11/07/2019 3.20p 3.26p 3.20p 3.20p 15770
10/07/2019 3.20p 3.20p 3.20p 3.20p 0
09/07/2019 3.20p 3.20p 3.20p 3.20p 0
08/07/2019 3.20p 3.27p 3.20p 3.20p 152905
05/07/2019 3.20p 3.20p 3.20p 3.20p 0
04/07/2019 3.20p 3.24p 3.20p 3.20p 400000
03/07/2019 3.20p 3.27p 3.20p 3.20p 15000
02/07/2019 3.20p 3.20p 3.20p 3.20p 0
01/07/2019 3.30p 3.30p 3.20p 3.20p 151976
28/06/2019 3.30p 3.35p 3.26p 3.30p 36070
27/06/2019 3.30p 3.35p 3.30p 3.30p 6822
26/06/2019 3.30p 3.35p 3.24p 3.30p 305000
25/06/2019 3.30p 3.30p 3.30p 3.30p 0
24/06/2019 3.30p 3.30p 3.30p 3.30p 0
21/06/2019 3.30p 3.35p 3.30p 3.30p 193843
20/06/2019 3.30p 3.35p 3.30p 3.30p 128178
19/06/2019 3.30p 3.32p 3.21p 3.30p 244648
18/06/2019 3.30p 3.30p 3.20p 3.30p 168617
17/06/2019 2.95p 3.33p 2.85p 3.30p 1281536
14/06/2019 3.05p 3.05p 2.85p 2.95p 20000
13/06/2019 2.85p 2.95p 2.85p 2.95p 42683
12/06/2019 3.05p 3.05p 2.75p 2.85p 97378
11/06/2019 3.00p 3.05p 3.00p 3.05p 122378
10/06/2019 2.90p 3.04p 2.72p 3.00p 1246815
07/06/2019 2.85p 2.90p 2.68p 2.90p 547688
06/06/2019 2.85p 2.85p 2.65p 2.85p 500000
05/06/2019 2.80p 2.85p 2.63p 2.85p 575000
04/06/2019 2.80p 2.80p 2.61p 2.80p 25000
03/06/2019 2.75p 2.98p 2.52p 2.80p 2249441
31/05/2019 2.70p 2.75p 2.70p 2.75p 90909
30/05/2019 2.95p 2.95p 2.70p 2.70p 80740
29/05/2019 2.90p 2.95p 2.80p 2.95p 620510
28/05/2019 3.00p 3.00p 2.81p 2.90p 300000
24/05/2019 2.90p 3.00p 2.90p 3.00p 150000
23/05/2019 2.70p 2.90p 2.70p 2.90p 175000
22/05/2019 2.70p 2.80p 2.70p 2.70p 75000
21/05/2019 2.95p 2.95p 2.67p 2.70p 286269
20/05/2019 3.25p 3.25p 2.91p 2.95p 510000
17/05/2019 3.30p 3.30p 3.20p 3.25p 250000
16/05/2019 3.30p 3.30p 3.22p 3.30p 25000
15/05/2019 3.30p 3.30p 3.30p 3.30p 0
14/05/2019 3.35p 3.35p 3.21p 3.30p 369088
13/05/2019 3.30p 3.37p 3.30p 3.35p 58906
10/05/2019 3.55p 3.55p 3.30p 3.30p 185995
09/05/2019 3.55p 3.55p 3.41p 3.55p 18887
08/05/2019 3.45p 3.55p 3.45p 3.55p 110000
07/05/2019 3.30p 3.45p 3.30p 3.45p 50000
03/05/2019 3.40p 3.40p 3.30p 3.30p 16356
02/05/2019 3.40p 3.40p 3.40p 3.40p 0

*Close Price adjusted for both dividends and splits