Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dukemount Capi. (DKE) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2025 (Thu) 0.0455 0.048 0.0455 0.048 215,159,466
5th Feb 2025 (Wed) 0.0455 0.048 0.0375 0.048 215,159,466
4th Feb 2025 (Tue) 0.0485 0.0485 0.0435 0.0455 78,329,474
3rd Feb 2025 (Mon) 0.0465 0.051 0.044 0.0485 161,224,913
31st Jan 2025 (Fri) 0.0545 0.055 0.046 0.0465 331,176,514
30th Jan 2025 (Thu) 0.046 0.0615 0.051 0.055 1,321,183,624
29th Jan 2025 (Wed) 0.0315 0.056 0.0315 0.045 897,426,723
28th Jan 2025 (Tue) 0.0315 0.0315 0.0315 0.0315 14,763,537
27th Jan 2025 (Mon) 0.034 0.0425 0.0315 0.0315 172,515,358
24th Jan 2025 (Fri) 0.035 0.035 0.034 0.034 15,661,656
23rd Jan 2025 (Thu) 0.036 0.036 0.035 0.035 3,207,696
22nd Jan 2025 (Wed) 0.036 0.0365 0.036 0.036 14,024,223
21st Jan 2025 (Tue) 0.032 0.0375 0.0315 0.036 61,188,803
20th Jan 2025 (Mon) 0.031 0.0375 0.031 0.032 272,554,984
17th Jan 2025 (Fri) 0.0315 0.0315 0.031 0.031 14,339,947
16th Jan 2025 (Thu) 0.026 0.0255 0.0255 0.0255 417,274,845
15th Jan 2025 (Wed) 0.026 0.026 0.026 0.026 0
14th Jan 2025 (Tue) 0.026 0.026 0.026 0.026 4,704,474
13th Jan 2025 (Mon) 0.0245 0.026 0.0245 0.026 4,555,326
10th Jan 2025 (Fri) 0.026 0.026 0.026 0.026 2,146,904
9th Jan 2025 (Thu) 0.026 0.026 0.026 0.026 4,489,934
8th Jan 2025 (Wed) 0.026 0.026 0.026 0.026 0
7th Jan 2025 (Tue) 0.026 0.026 0.026 0.026 11,778
6th Jan 2025 (Mon) 0.0265 0.0265 0.0255 0.026 3,101,855
3rd Jan 2025 (Fri) 0.0285 0.0285 0.0265 0.0265 90,605,615
2nd Jan 2025 (Thu) 0.0285 0.0285 0.0285 0.0285 1,943,862
1st Jan 2025 (Wed) 0.0285 0.0285 0.0285 0.0285 0
FTSE 100 Latest
Value8,809.74
Change53.53