DKE

Dukemount Capital Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Dukemount Capital Plc DKE London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.195 03:00:00
Open Price Low Price High Price Close Price Prev Close
0.195 0.195 0.195 0.195
more quote information »
Industry Sector
REAL ESTATE INVESTMENT & SERVICES

DKE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1950.230.1950.211489,321,6990.000.0%
1 Month0.2450.2450.1950.21987110,860,984-0.05-20.41%
3 Months0.3450.3550.1950.2513387,342,092-0.15-43.48%
6 Months0.370.410.1950.2877315,173,041-0.175-47.3%
1 Year0.851.1750.1950.5149099,491,299-0.655-77.06%
3 Years0.291.300.1950.6041346,764,579-0.095-32.76%
5 Years0.501.300.1950.584045,601,618-0.305-61.0%

DKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2022 0.195 -0.005 -2.5% 0.20 0.20 0.195 1,021,861
Jan 14 2022 0.20 0.005 2.56% 0.20 0.20 0.20 3,756,916
Jan 13 2022 0.195 -0.01 -4.88% 0.205 0.205 0.195 4,315,243
Jan 12 2022 0.205 0.00 0.0% 0.205 0.205 0.205 5,031,955
Jan 11 2022 0.205 -0.015 -6.82% 0.22 0.225 0.205 12,833,606
Jan 10 2022 0.22 0.025 12.82% 0.195 0.23 0.195 28,970,611
Jan 07 2022 0.195 -0.005 -2.5% 0.195 0.195 0.195 3,133,433
Jan 06 2022 0.20 -0.015 -6.98% 0.215 0.215 0.195 11,137,175
Jan 05 2022 0.215 -0.015 -6.52% 0.23 0.23 0.215 22,898,955
Jan 04 2022 0.23 0.00 0.0% 0.23 0.235 0.225 28,871,871
Dec 31 2021 0.23 0.01 4.55% 0.22 0.23 0.215 40,908,623
Dec 30 2021 0.22 -0.005 -2.22% 0.225 0.225 0.215 8,333,862
Dec 29 2021 0.225 -0.005 -2.17% 0.23 0.23 0.22 3,921,324
Dec 24 2021 0.23 0.015 6.98% 0.215 0.23 0.215 7,247,537
Dec 23 2021 0.215 -0.01 -4.44% 0.225 0.225 0.215 3,763,851
Dec 22 2021 0.225 -0.01 -4.26% 0.235 0.235 0.225 4,437,436
Dec 21 2021 0.235 0.00 0.0% 0.235 0.235 0.235 2,676,455
Dec 20 2021 0.235 -0.01 -4.08% 0.245 0.245 0.235 2,236,995
See More Historical Prices ยป
Your Recent History
LSE
DKE
Dukemount ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220118 11:05:16