UK markets open in 6 hours 36 minutes

Dukemount Capital Plc (DKE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.32500.0000 (0.00%)
At close: 9:00AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20210.32500.33000.33000.32500.325045,085
29 Jul 20210.33000.33100.32100.32500.32502,847,786
28 Jul 20210.33000.33100.32100.33000.3300410,135
27 Jul 20210.33000.32100.32100.33000.3300155,764
26 Jul 20210.33000.33200.32000.33000.33001,101,200
23 Jul 20210.33500.33900.33100.33500.33505,252,373
22 Jul 20210.34000.34000.34000.33500.3350103,340
21 Jul 20210.35000.35000.33000.34000.34001,035,256
20 Jul 20210.34500.34700.34100.35000.3500889,172
19 Jul 20210.37000.37000.34000.34500.34503,256,431
16 Jul 20210.37000.36800.36000.37000.37001,318,323
15 Jul 20210.33500.40000.33200.37000.370024,206,005
14 Jul 20210.33500.33900.33200.33500.33501,356,811
13 Jul 20210.32500.33900.32900.33500.33502,149,422
12 Jul 20210.33500.35000.31500.32500.32504,982,065
09 Jul 20210.33000.33000.32200.33500.33505,198,005
08 Jul 20210.34500.35000.32000.33000.33003,588,931
07 Jul 20210.35000.34100.34000.34500.3450717,238
06 Jul 20210.33500.36000.33900.35900.35908,722,916
05 Jul 20210.34500.34700.33000.34600.34605,207,639
02 Jul 20210.32500.35000.32600.34500.34506,965,257
01 Jul 20210.35500.35100.32000.32500.325022,296,770
30 Jun 20210.44000.44000.35000.37000.370044,170,320
29 Jun 20210.47500.48000.43000.44000.440010,770,179
28 Jun 20210.48000.49000.45000.46000.460011,435,360
25 Jun 20210.46500.50000.46000.48000.480016,717,353
24 Jun 20210.39000.50000.39000.45000.450029,323,120
23 Jun 20210.41000.41400.38000.39000.39008,770,584
22 Jun 20210.42000.42500.40000.41000.410016,622,212
21 Jun 20210.41000.47000.41000.43000.430093,323,164
18 Jun 20210.32000.43000.32000.43000.4300116,745,028
17 Jun 20210.27500.36000.23200.32600.3260127,662,138
16 Jun 20210.43500.47000.27000.30000.300098,368,607
15 Jun 20210.40500.43800.40000.42500.425017,900,830
14 Jun 20210.41500.41800.40000.40500.40505,566,385
11 Jun 20210.42000.42400.40000.41500.41501,008,286
10 Jun 20210.43000.44300.41000.42000.42003,305,427
09 Jun 20210.44500.44000.40000.43000.430016,924,690
08 Jun 20210.44500.45800.44000.44500.445010,345,380
07 Jun 20210.49000.50000.44300.50000.50007,111,877
04 Jun 20210.49000.48800.48000.49000.4900777,181
03 Jun 20210.49000.48200.48100.49000.49002,065,000
02 Jun 20210.49000.49500.48500.49000.49001,149,607
01 Jun 20210.47000.50000.47000.49000.49007,821,403
28 May 20210.51000.50000.46000.47000.470014,541,559
27 May 20210.51000.51900.50000.51000.51005,177,267
26 May 20210.51000.51400.50300.51000.51002,479,866
25 May 20210.55000.55000.50000.51000.51009,610,683
24 May 20210.51000.55000.45000.55000.550023,488,497
21 May 20210.57500.60000.50000.51000.510019,425,301
20 May 20210.72500.80000.55000.57500.575060,926,534
19 May 20210.67500.65100.65000.67500.6750901,025
18 May 20210.67500.65500.65100.67500.6750562,916
17 May 20210.67500.68000.65100.67500.67502,214,494
14 May 20210.67500.71000.65100.66200.66202,708,730
13 May 20210.62500.70000.62000.67500.67508,834,967
12 May 20210.62500.64700.64700.62500.6250728,379
11 May 20210.64500.65500.60000.62500.62501,192,065
10 May 20210.65000.66900.62000.64500.64503,877,918
07 May 20210.66500.66000.60000.65000.65006,600,526
06 May 20210.67500.65900.63000.66500.66503,359,268
05 May 20210.69000.69400.65600.68500.68502,370,215
04 May 20210.70000.69900.68000.69000.69003,330,932
30 Apr 20210.70500.72000.67000.69500.6950734,254
29 Apr 20210.68000.71900.67800.70500.70504,559,957
28 Apr 20210.71500.70000.66000.68000.68006,525,082
27 Apr 20210.72500.74200.70100.71500.71505,198,931
26 Apr 20210.67500.80000.65600.72500.725025,925,497
23 Apr 20210.69000.69200.65500.67500.6750666,095
22 Apr 20210.69000.69400.68300.69000.69002,978,263
21 Apr 20210.70500.70600.65400.69000.69007,683,056
20 Apr 20210.66000.73000.64900.70500.705022,716,124
19 Apr 20210.67000.67000.63000.66500.66505,508,287
16 Apr 20210.71000.71000.61800.67000.670044,868,868
15 Apr 20210.71000.71500.68800.71000.71002,003,794
14 Apr 20210.69000.71500.65000.71000.71007,564,739
13 Apr 20210.73000.73000.67800.71500.71503,901,725
12 Apr 20210.75500.76400.71000.73000.730011,431,213
09 Apr 20210.75500.76000.72300.75500.7550422,462
08 Apr 20210.72500.80000.71000.75500.75505,902,075
07 Apr 20210.77500.77000.70000.72500.72503,220,255
06 Apr 20210.77500.79400.75000.77500.77505,520,314
01 Apr 20210.72500.80000.70000.77500.775014,609,371
31 Mar 20210.72500.74000.70400.72500.72502,325,244
30 Mar 20210.73500.74800.71000.72500.72504,710,926
29 Mar 20210.72500.80000.70000.72000.72009,188,894
26 Mar 20210.77500.79700.70000.72500.72507,167,266
25 Mar 20210.82500.81000.68000.77500.775028,997,549
24 Mar 20210.87500.88700.80000.80000.80006,881,908
23 Mar 20210.97501.00000.82600.90000.900027,686,529
22 Mar 20210.77501.20000.80001.00001.0000120,698,569
19 Mar 20210.80000.81700.72800.80000.80009,828,400
18 Mar 20210.80000.82000.72500.80000.800025,249,275
17 Mar 20210.72500.85000.70400.77500.775041,541,773
16 Mar 20210.75000.73400.68100.72500.72507,413,114
15 Mar 20210.72500.78000.70300.75000.750026,384,722
12 Mar 20210.77500.78000.70000.70000.70009,565,411
11 Mar 20210.80000.85000.75000.77500.77509,822,574
10 Mar 20210.72500.84500.70100.80000.800059,226,379
09 Mar 20210.70000.73700.66000.72500.72505,543,598
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...