ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.04
0.60%
US Tech 100
17,446.00
2.17%
S&P 500
5,127.79
1.26%
US Dollar vs CAD
1.36685
-0.02%
Bitcoin
63,541.02
1.04%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Dukemount Capital Plc (DKE)

  7. Dukemount Capital Plc (DKE) Historical

DKE Dukemount Capital Plc

0.0375
0.005 (15.38%)
May 03 2024 - Closed
Delayed by 15 minutes

DKE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 0.0375 0.005 15.38% 0.0325 0.0375 0.0325 46,960,855
May 02 2024 0.0325 0.004 14.04% 0.0285 0.0325 0.0275 305,190,927
May 01 2024 0.0285 0.00 0.00% 0.0285 0.0285 0.0285 1,648,424
Apr 30 2024 0.0285 -0.0025 -8.06% 0.031 0.031 0.0285 6,253,785
Apr 29 2024 0.031 0.00 0.00% 0.031 0.031 0.031 0.00
Apr 26 2024 0.031 0.00 0.00% 0.031 0.031 0.031 641,922
Apr 25 2024 0.031 -0.0015 -4.62% 0.0325 0.0325 0.031 30,761,355
Apr 24 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 8,674,641
Apr 23 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 0.00
Apr 22 2024 0.0325 -0.0025 -7.14% 0.035 0.035 0.0325 4,347,226
Apr 19 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0.00
Apr 18 2024 0.035 0.00 0.00% 0.035 0.035 0.035 9,025,583
Apr 17 2024 0.035 0.00 0.00% 0.035 0.035 0.035 401,494
Apr 16 2024 0.035 0.00 0.00% 0.035 0.035 0.035 6,025,583
Apr 15 2024 0.035 0.0025 7.69% 0.0325 0.035 0.0325 30,344,955
Apr 12 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 3,010,296
Apr 11 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 9,336,291
Apr 10 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 4,000,000
Apr 09 2024 0.0325 -0.0025 -7.14% 0.035 0.035 0.0325 31,330,215
Apr 08 2024 0.035 -0.0025 -6.67% 0.0375 0.0375 0.035 30,174,702
Apr 05 2024 0.0375 0.00 0.00% 0.0375 0.0375 0.0375 25,162,336
Apr 04 2024 0.0375 0.00 0.00% 0.0375 0.0375 0.0325 22,850,615
Apr 03 2024 0.0375 0.005 15.38% 0.0325 0.0375 0.0275 396,861,137
Apr 02 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 3,004,877
Mar 28 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 35,821,134
Mar 27 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 27,968,964
Mar 26 2024 0.0325 -0.0025 -7.14% 0.035 0.035 0.0325 11,791,572
Mar 25 2024 0.035 0.00 0.00% 0.035 0.035 0.035 14,353,095
Mar 22 2024 0.035 -0.005 -12.50% 0.04 0.04 0.0325 60,562,457
Mar 21 2024 0.04 -0.005 -11.11% 0.045 0.0475 0.04 115,176,790
Mar 20 2024 0.045 0.0025 5.88% 0.0425 0.05 0.0425 78,520,505
Mar 19 2024 0.0425 0.0025 6.25% 0.04 0.05 0.0375 120,301,213
Mar 18 2024 0.04 -0.005 -11.11% 0.045 0.045 0.04 27,460,198
Mar 15 2024 0.045 0.0075 20.00% 0.0375 0.045 0.0375 80,269,250
Mar 14 2024 0.0375 -0.0025 -6.25% 0.04 0.04 0.035 43,910,179
Mar 13 2024 0.04 -0.005 -11.11% 0.0475 0.0475 0.0375 55,565,544
Mar 12 2024 0.045 -0.0125 -21.74% 0.0575 0.06 0.035 103,716,668
Mar 11 2024 0.0575 0.025 76.92% 0.0325 0.0675 0.0325 403,465,360
Mar 08 2024 0.0325 -0.0055 -14.47% 0.04 0.04 0.0325 64,020,065
Mar 07 2024 0.038 -0.0095 -20.00% 0.0475 0.0475 0.0375 99,474,225
Mar 06 2024 0.0475 -0.005 -9.52% 0.0525 0.055 0.035 147,413,244
Mar 05 2024 0.0525 -0.0525 -50.00% 0.105 0.105 0.0525 103,418,499
Mar 04 2024 0.105 -0.145 -58.00% 0.25 0.25 0.105 18,568,547
Mar 01 2024 0.25 0.00 0.00% 0.25 0.25 0.25 768,814
Feb 29 2024 0.25 0.00 0.00% 0.25 0.25 0.25 495,868
Feb 28 2024 0.25 0.025 11.11% 0.225 0.275 0.225 4,252,169
Feb 27 2024 0.225 -0.025 -10.00% 0.25 0.25 0.225 2,115,385
Feb 26 2024 0.25 -0.025 -9.09% 0.275 0.275 0.25 2,301,325
Feb 23 2024 0.275 0.00 0.00% 0.275 0.275 0.275 268,963
Feb 22 2024 0.275 -0.025 -8.33% 0.30 0.30 0.275 861,960
Feb 21 2024 0.30 0.00 0.00% 0.30 0.30 0.30 252,711
Feb 20 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
Feb 19 2024 0.30 0.00 0.00% 0.30 0.30 0.30 206,666
Feb 16 2024 0.30 0.025 9.09% 0.275 0.35 0.275 7,532,312
Feb 15 2024 0.275 -0.05 -15.38% 0.325 0.50 0.275 34,838,426
Feb 14 2024 0.325 0.10 44.44% 0.225 0.375 0.225 12,351,308
Feb 13 2024 0.225 0.00 0.00% 0.225 0.225 0.225 193,303
Feb 12 2024 0.225 0.00 0.00% 0.225 0.225 0.225 146,237
Feb 09 2024 0.225 0.00 0.00% 0.225 0.225 0.225 126,743
Feb 08 2024 0.225 0.00 0.00% 0.225 0.225 0.225 0.00
Feb 07 2024 0.225 0.00 0.00% 0.225 0.225 0.225 40,395
Feb 06 2024 0.225 0.00 0.00% 0.225 0.225 0.225 2,687
Feb 05 2024 0.225 0.00 0.00% 0.225 0.225 0.225 11

Your Recent History

LSE
DKE
Dukemount Capital
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved