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

Interactive Brokers

Interactive Brokers
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.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,942.47
1.26%
US Tech 100
20,762.73
1.73%
Dow Jones
42,732.13
0.80%
Brent Oil
76.495
0.00%
Bitcoin
97,988.32
-0.12%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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

0.0265
-0.002 (-7.02%)
Jan 03 2025 - Closed
Delayed by 15 minutes

DKE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 03 2025 0.0265 -0.002 -7.02% 0.0285 0.0285 0.0265 90,605,615
Jan 02 2025 0.0285 0.00 0.00% 0.0285 0.0285 0.0285 1,943,862
Dec 31 2024 0.0285 -0.0015 -5.00% 0.03 0.03 0.0285 998,680
Dec 30 2024 0.03 0.00 0.00% 0.03 0.03 0.03 966,041
Dec 27 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0.00
Dec 24 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0.00
Dec 23 2024 0.03 0.00 0.00% 0.03 0.03 0.03 3,190,639
Dec 20 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0.00
Dec 19 2024 0.03 -0.001 -3.23% 0.031 0.031 0.03 3,585,931
Dec 18 2024 0.031 0.00 0.00% 0.0315 0.0315 0.031 4,338,691
Dec 17 2024 0.031 0.00 0.00% 0.031 0.031 0.031 13,784,909
Dec 16 2024 0.031 0.00 0.00% 0.031 0.031 0.031 9,274,518
Dec 13 2024 0.031 0.00 0.00% 0.031 0.031 0.031 3,571,428
Dec 12 2024 0.031 0.00 0.00% 0.031 0.031 0.031 783,358
Dec 11 2024 0.031 0.00 0.00% 0.031 0.031 0.031 822,580
Dec 10 2024 0.031 0.00 0.00% 0.031 0.031 0.031 0.00
Dec 09 2024 0.031 0.00 0.00% 0.031 0.031 0.031 3,112,531
Dec 06 2024 0.031 -0.001 -3.13% 0.032 0.032 0.031 10,100,000
Dec 05 2024 0.032 0.00 0.00% 0.032 0.032 0.032 2,065,196
Dec 04 2024 0.032 0.001 3.23% 0.031 0.032 0.027 130,222,978
Dec 03 2024 0.031 0.003 10.71% 0.028 0.031 0.028 39,945,263
Dec 02 2024 0.028 -0.002 -6.67% 0.03 0.03 0.028 11,865,863
Nov 29 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0.00
Nov 28 2024 0.03 0.00 0.00% 0.03 0.03 0.03 2,000,000
Nov 27 2024 0.03 0.00 0.00% 0.03 0.03 0.03 3,002,308
Nov 26 2024 0.03 -0.0005 -1.64% 0.0305 0.0305 0.03 17,178,403
Nov 25 2024 0.0305 0.0015 5.17% 0.029 0.0305 0.029 16,729,492
Nov 22 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Nov 21 2024 0.029 0.00 0.00% 0.029 0.029 0.029 1,003,911
Nov 20 2024 0.029 0.00 0.00% 0.029 0.029 0.029 6,764
Nov 19 2024 0.029 -0.002 -6.45% 0.031 0.031 0.029 19,190,487
Nov 18 2024 0.031 0.00 0.00% 0.031 0.031 0.031 0.00
Nov 15 2024 0.031 0.00 0.00% 0.031 0.031 0.031 0.00
Nov 14 2024 0.031 0.003 10.71% 0.028 0.031 0.028 9,964,657
Nov 13 2024 0.028 0.00 0.00% 0.028 0.028 0.028 2,073,745
Nov 12 2024 0.028 0.00 0.00% 0.028 0.028 0.028 5,088,781
Nov 11 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
Nov 08 2024 0.028 0.00 0.00% 0.028 0.028 0.028 8,583,280
Nov 07 2024 0.028 0.00 0.00% 0.028 0.028 0.028 10,000
Nov 06 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
Nov 05 2024 0.028 0.00 0.00% 0.028 0.028 0.0275 10,000
Nov 04 2024 0.028 0.001 3.70% 0.028 0.028 0.028 15,154,845
Nov 01 2024 0.027 0.00 0.00% 0.027 0.027 0.027 714,571
Oct 31 2024 0.027 -0.001 -3.57% 0.028 0.028 0.027 8,714,798
Oct 30 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
Oct 29 2024 0.028 0.00 0.00% 0.028 0.028 0.028 1,792,116
Oct 28 2024 0.028 -0.002 -6.67% 0.03 0.03 0.028 6,136,899
Oct 25 2024 0.03 -0.001 -3.23% 0.03 0.031 0.03 5,838,244
Oct 24 2024 0.031 -0.0015 -4.62% 0.0325 0.1575 0.031 6,066,640
Oct 23 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 8,998,922
Oct 22 2024 0.0325 -0.004 -10.96% 0.0365 0.0365 0.0325 38,644,990
Oct 21 2024 0.0365 -0.003 -7.59% 0.0395 0.0395 0.0365 32,443,665
Oct 18 2024 0.0395 0.006 17.91% 0.0335 0.0425 0.0335 286,867,093
Oct 17 2024 0.0335 0.004 13.56% 0.0295 0.035 0.025 172,532,795
Oct 16 2024 0.0295 0.002 7.27% 0.0275 0.0295 0.0225 49,682,981
Oct 15 2024 0.0275 0.00 0.00% 0.0275 0.0275 0.0275 72,725
Oct 14 2024 0.0275 0.00 0.00% 0.0275 0.0275 0.0275 923,328
Oct 11 2024 0.0275 0.00 0.00% 0.0275 0.0275 0.0275 101
Oct 10 2024 0.0275 0.00 0.00% 0.0275 0.0275 0.0275 1,258,805
Oct 09 2024 0.0275 0.00 0.00% 0.0275 0.0275 0.0275 1,000,000
Oct 08 2024 0.0275 -0.001 -3.51% 0.0285 0.0285 0.0275 13,203,118
Oct 07 2024 0.0285 -0.0025 -8.06% 0.031 0.031 0.0285 4,342,341

Your Recent History

LSE
DKE
Dukemount Capital
TSX
DXBC
Dynamic Active Canadian ...
TSX
QDXB
Mackenzie Dveled exNorth...
EU
3USL
WisdomTree Multi Asset I...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

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

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads