UK markets closed

Dukemount Capital Plc (DKE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.70000.0000 (0.00%)
At close: 3:28PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20200.68700.74000.68660.70000.7000787,550
16 Oct 20200.70000.75000.68700.70000.7000369,547
15 Oct 20200.70000.72200.68700.70000.70001,327,230
14 Oct 20200.67500.73800.60000.70000.700010,357,662
13 Oct 20200.65000.70000.57000.67500.67502,751,372
12 Oct 20200.65000.67000.58800.65000.6500562,081
09 Oct 20200.65000.69900.58800.65000.6500796,351
08 Oct 20200.60000.67400.56100.65000.65003,824,307
07 Oct 20200.60000.62500.56000.60000.60001,062,643
06 Oct 20200.60000.62700.55600.60000.6000978,037
05 Oct 20200.60000.63500.56000.60000.600074,887
02 Oct 20200.60000.64000.55600.60000.60001,115,393
01 Oct 20200.60000.58900.55000.60000.60002,202,111
30 Sep 20200.65000.67000.57500.60000.60002,425,263
29 Sep 20200.60000.64900.58400.65000.65002,202,161
28 Sep 20200.62500.63900.55100.60000.600010,855,510
25 Sep 20200.62500.58500.58500.62500.6250782,562
24 Sep 20200.62500.65000.58500.62500.62501,117,903
23 Sep 20200.65000.64500.60600.62500.62502,314,087
22 Sep 20200.65000.64900.60100.65000.65002,164,927
21 Sep 20200.70000.69800.61800.65000.65002,158,434
18 Sep 20200.72500.66600.66500.70000.7000710,475
17 Sep 20200.75000.72200.66500.72500.72501,108,315
16 Sep 20200.77500.78900.70200.75000.75002,900,098
15 Sep 20200.65000.80500.67200.77500.77507,681,075
14 Sep 20200.65000.69000.60000.65000.65008,781,031
11 Sep 20200.70000.71200.61000.65000.65006,743,253
10 Sep 20200.70000.72500.65000.70000.70003,160,627
09 Sep 20200.75000.73700.62300.70000.70005,867,258
08 Sep 20200.75000.70500.70000.75000.7500317,606
07 Sep 20200.75000.77700.70100.75000.7500436,116
04 Sep 20200.80000.82000.71500.75000.75004,131,054
03 Sep 20200.80000.83000.77000.80000.8000305,184
02 Sep 20200.80000.83000.76100.80000.8000952,496
01 Sep 20200.85000.88900.79000.80000.80002,632,522
28 Aug 20200.85000.86000.76600.85000.85003,811,992
27 Aug 20200.77500.89500.81000.85000.850011,572,504
26 Aug 20200.82500.82400.71600.77500.77502,268,242
25 Aug 20200.82500.82500.75100.82500.82501,422,534
24 Aug 20200.90000.93500.76600.82500.82503,631,040
21 Aug 20200.77500.93500.76600.90000.900017,030,096
20 Aug 20200.87500.86700.76000.77500.775010,519,016
19 Aug 20200.70000.89900.73900.87500.875017,938,465
18 Aug 20200.75000.74900.66500.70000.700010,239,706
17 Aug 20200.77500.77700.73700.75000.7500656,688
14 Aug 20200.77500.82000.73700.77500.77501,548,642
13 Aug 20200.75000.83500.73500.77500.77504,765,344
12 Aug 20200.67500.84900.67000.75000.750015,327,556
11 Aug 20200.67500.72000.66600.67500.67502,037,632
10 Aug 20200.67500.72700.66300.67500.675094,645
07 Aug 20200.67500.72700.63600.67500.67505,353,934
06 Aug 20200.67500.65000.65000.67500.675020,000
05 Aug 20200.70000.68700.65300.67500.67501,214,409
04 Aug 20200.67500.69000.65300.70000.70002,419,979
03 Aug 20200.62500.69000.61500.67500.67502,057,865
31 Jul 20200.62500.65000.64200.62500.62501,387,087
30 Jul 20200.70000.72100.60200.62500.62503,931,389
29 Jul 20200.72500.72400.66600.70000.7000848,257
28 Jul 20200.72500.73000.66400.72500.72501,217,618
27 Jul 20200.72500.74000.66300.72500.72502,907,023
24 Jul 20200.67500.78800.68000.72500.72508,844,160
23 Jul 20200.62500.70000.59100.65000.65004,782,753
22 Jul 20200.62500.68900.59300.62500.62501,276,649
21 Jul 20200.62500.68900.59100.62500.62502,000,003
20 Jul 20200.65000.67500.58000.62500.62504,873,420
17 Jul 20200.65000.63600.62000.65000.65001,060,000
16 Jul 20200.65000.68900.63600.65000.6500690,082
15 Jul 20200.65000.68300.62100.65000.65002,484,185
14 Jul 20200.65000.68900.60300.65000.65003,690,439
13 Jul 20200.67500.68000.61000.65000.65004,595,077
10 Jul 20200.67500.68900.65200.67500.67502,924,284
09 Jul 20200.70000.69400.65500.69000.69001,799,301
08 Jul 20200.70000.69500.65300.70000.7000713,481
07 Jul 20200.72500.72300.66000.70000.70005,223,123
06 Jul 20200.75000.75500.67500.72500.72502,147,221
03 Jul 20200.75000.78000.67600.75000.75004,173,638
02 Jul 20200.75000.78400.70700.75000.75002,416,629
01 Jul 20200.75000.79000.70700.75000.75002,260,027
30 Jun 20200.71500.81000.60100.72500.725027,230,167
29 Jun 20200.72500.74000.68100.71500.71503,872,893
26 Jun 20200.75000.85000.71000.72500.725024,154,713
25 Jun 20200.65000.80000.60000.75000.750024,381,340
24 Jun 20200.70000.67000.60000.65000.65002,776,306
23 Jun 20200.70000.74800.65000.70000.70004,398,536
22 Jun 20200.58500.74000.57000.70000.700010,147,014
19 Jun 20200.62500.61700.57200.58500.58504,925,061
18 Jun 20200.62500.60000.60000.62500.625029,166
17 Jun 20200.62500.62400.61900.62500.6250724,988
16 Jun 20200.62500.69000.60000.62500.625016,545,531
15 Jun 20200.65000.71000.56000.62500.62507,509,371
12 Jun 20200.67500.70000.65000.67500.67503,156,935
11 Jun 20200.72500.74500.65000.67500.67507,302,071
10 Jun 20200.72500.74700.71000.72500.72502,474,459
09 Jun 20200.77500.78700.73700.72500.72502,594,328
08 Jun 20200.77500.86000.76100.77500.77503,089,518
05 Jun 20200.82500.80000.75000.77500.77501,778,618
04 Jun 20200.82500.90000.75000.82500.82506,807,770
03 Jun 20200.77500.88000.77000.82500.82503,320,982
02 Jun 20200.82500.80000.71000.77500.77502,805,609
01 Jun 20200.82500.80000.75100.82500.82502,328,152
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...