UK markets closed

Dukemount Capital Plc (DKE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0310-0.0015 (-4.62%)
At close: 02:33PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.03010.03100.02880.03100.031032,169,641
24 Apr 20240.03300.03400.03000.03300.03306,935,071
23 Apr 20240.03300.03300.03300.03300.0330-
22 Apr 20240.03500.03400.03000.03300.03304,347,226
19 Apr 20240.03500.03500.03500.03500.0350-
18 Apr 20240.03500.03200.03200.03500.03509,025,583
17 Apr 20240.03500.03800.03200.03500.0350401,494
16 Apr 20240.03500.03900.03200.03500.03506,025,583
15 Apr 20240.03300.03500.03100.03500.035030,344,955
12 Apr 20240.03300.03200.03100.03300.03303,010,296
11 Apr 20240.03300.03400.03100.03300.03309,336,291
10 Apr 20240.03300.03300.03300.03300.0330-
09 Apr 20240.03500.03800.03100.03300.033031,330,215
08 Apr 20240.03800.03700.03300.03500.035030,174,702
05 Apr 20240.03800.04000.03600.03800.038025,162,336
04 Apr 20240.03800.03700.03500.03800.038022,850,615
03 Apr 20240.03300.04000.03000.03800.0380396,756,137
02 Apr 20240.03300.03500.03000.03300.03303,004,877
28 Mar 20240.03300.03500.02800.03300.033035,821,134
27 Mar 20240.03300.03500.03000.03300.033027,968,964
26 Mar 20240.03500.03700.03000.03300.033011,791,572
25 Mar 20240.03500.03800.03300.03500.035014,353,095
22 Mar 20240.04000.04300.03100.03500.035060,562,457
21 Mar 20240.04500.05000.03500.04000.0400115,176,790
20 Mar 20240.04300.05300.04000.04500.045078,520,505
19 Mar 20240.04000.05500.03900.04300.0430120,301,213
18 Mar 20240.04500.04500.03800.04000.040027,460,198
15 Mar 20240.03800.04900.03700.04500.045080,269,250
14 Mar 20240.04000.04000.03500.03800.038043,910,179
13 Mar 20240.04800.05900.03900.04000.040055,565,544
12 Mar 20240.05800.06500.03700.04500.0450103,716,668
11 Mar 20240.03300.07000.03500.05800.0580434,292,078
08 Mar 20240.04000.04200.03000.03300.033064,020,065
07 Mar 20240.04800.04500.03700.03800.038099,474,225
06 Mar 20240.05300.05700.03600.04800.0480134,539,670
05 Mar 20240.10500.10400.05000.05300.053099,418,499
04 Mar 20240.25000.20000.10500.10500.105018,568,547
01 Mar 20240.25000.26700.20300.25000.2500768,814
29 Feb 20240.25000.28500.20300.25000.2500495,868
28 Feb 20240.22500.29400.20000.25000.25004,252,169
27 Feb 20240.25000.21100.20000.22500.22502,115,385
26 Feb 20240.27500.25800.25000.25000.25002,301,325
23 Feb 20240.27500.28900.25800.27500.2750268,963
22 Feb 20240.30000.27300.25800.27500.2750861,960
21 Feb 20240.30000.28300.28300.30000.3000252,711
20 Feb 20240.30000.30000.30000.30000.3000-
19 Feb 20240.30000.28600.28300.30000.3000206,666
16 Feb 20240.27500.39000.27100.30000.30007,532,312
15 Feb 20240.32500.54500.27500.27500.275034,838,426
14 Feb 20240.22500.40000.23800.32500.325012,351,308
13 Feb 20240.22500.21000.21000.22500.2250193,303
12 Feb 20240.22500.23800.23800.22500.2250146,237
09 Feb 20240.22500.24000.20000.22500.2250126,743
08 Feb 20240.22500.22500.22500.22500.2250-
07 Feb 20240.22500.21000.21000.22500.225040,395
06 Feb 20240.22500.21000.21000.22500.22502,687
05 Feb 20240.22500.21000.21000.22500.225011
02 Feb 20240.22500.21000.21000.22500.2250100,000
01 Feb 20240.22500.22000.20000.22500.2250900,700
31 Jan 20240.22500.22500.22500.22500.2250-
30 Jan 20240.25000.24500.22000.22500.2250504,589
29 Jan 20240.25000.22000.21200.25000.2500488,287
26 Jan 20240.25000.29000.20000.25000.25001,180,141
25 Jan 20240.25000.29200.23300.25000.2500316,742
24 Jan 20240.22500.29900.23200.25000.25002,814,485
23 Jan 20240.22500.25000.25000.22500.22502
22 Jan 20240.27500.26300.21100.22500.22501,663,768
19 Jan 20240.27500.30000.26300.27500.275012,213
18 Jan 20240.27500.26300.26300.27500.27501,444,835
17 Jan 20240.37500.37500.26000.27500.27508,104,352
16 Jan 20240.42500.40000.35000.37500.37501,071,794
15 Jan 20240.40000.44000.40000.42500.4250208,574
15 Jan 20241:10 Stock split
12 Jan 20240.40000.50000.38000.45000.45003,078,354
11 Jan 20240.38000.45000.32000.40000.400015,626,395
10 Jan 20240.43000.41000.35000.38000.38003,284,463
09 Jan 20240.43000.41000.40000.43000.4300507,815
08 Jan 20240.40000.44000.41000.43000.43001,358,711
05 Jan 20240.38000.40000.35000.40000.40002,080,461
04 Jan 20240.43000.40000.35000.38000.38002,474,687
03 Jan 20240.43000.63000.40000.43000.430017,950,959
02 Jan 20240.45000.41000.38000.43000.43002,434,465
29 Dec 20230.45000.45000.45000.45000.4500-
28 Dec 20230.45000.45000.41000.45000.4500369,789
27 Dec 20230.48000.45000.42000.45000.4500278,063
22 Dec 20230.48000.45000.45000.48000.4800110,000
21 Dec 20230.48000.48000.48000.48000.4800-
20 Dec 20230.48000.49000.45000.48000.4800132,700
19 Dec 20230.53000.50000.43000.48000.4800211,814
18 Dec 20230.53000.50000.50000.53000.5300105,152
15 Dec 20230.53000.50000.50000.53000.5300342,657
14 Dec 20230.53000.50000.50000.53000.5300101,100
13 Dec 20230.53000.50000.50000.53000.5300175,000
12 Dec 20230.53000.51000.50000.53000.5300539,900
11 Dec 20230.53000.53000.53000.53000.5300-
08 Dec 20230.53000.52000.51000.53000.5300116,620
07 Dec 20230.53000.51000.51000.53000.5300471,549
06 Dec 20230.55000.53000.52000.53000.5300967,661
05 Dec 20230.55000.55000.55000.55000.5500-
04 Dec 20230.53000.59000.52000.55000.55003,180,196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...