Dukemount Capital Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.032	0.032	0.032	0.032	0.320	0
2024-09-05	0.034	0.035	0.032	0.032	0.320	8,635,963
2024-09-04	0.034	0.034	0.034	0.034	0.335	0
2024-09-03	0.038	0.038	0.033	0.038	0.375	7,817,155
2024-09-02	0.038	0.038	0.038	0.038	0.375	0
2024-08-30	0.034	0.038	0.033	0.038	0.375	29,373,797
2024-08-29	0.034	0.034	0.034	0.034	0.335	3,552,402
2024-08-28	0.034	0.034	0.032	0.034	0.335	4,383,944
2024-08-27	0.035	0.035	0.033	0.034	0.335	4,250,000
2024-08-23	0.035	0.037	0.034	0.035	0.345	4,946,144
2024-08-22	0.032	0.037	0.032	0.036	0.360	15,672,949
2024-08-21	0.032	0.033	0.031	0.032	0.315	9,357,888
2024-08-20	0.033	0.034	0.031	0.032	0.315	17,687,673
2024-08-19	0.034	0.034	0.032	0.033	0.325	18,338,042
2024-08-16	0.034	0.034	0.032	0.034	0.340	8,575,158
2024-08-15	0.037	0.037	0.034	0.037	0.365	10,614,412
2024-08-14	0.033	0.040	0.032	0.038	0.375	149,959,690
2024-08-13	0.031	0.034	0.030	0.033	0.325	24,394,201
2024-08-12	0.033	0.033	0.031	0.031	0.310	22,084,284
2024-08-09	0.034	0.035	0.032	0.034	0.340	10,986,756
2024-08-08	0.035	0.035	0.033	0.034	0.335	8,000,000
2024-08-07	0.035	0.040	0.035	0.038	0.375	9,044,021
2024-08-06	0.034	0.035	0.034	0.034	0.335	3,490,000
2024-08-05	0.034	0.034	0.034	0.034	0.335	5,651,564
2024-08-02	0.036	0.036	0.035	0.036	0.360	8,053,934
2024-08-01	0.036	0.040	0.036	0.036	0.360	1
2024-07-31	0.036	0.036	0.035	0.036	0.360	6,500,000
2024-07-30	0.036	0.040	0.034	0.036	0.360	7,911,972
2024-07-29	0.036	0.040	0.033	0.036	0.360	6,794,822
2024-07-26	0.038	0.038	0.031	0.036	0.360	35,292,032
2024-07-25	0.038	0.038	0.032	0.038	0.375	12,818,152
2024-07-24	0.038	0.038	0.038	0.038	0.375	1,116,788
2024-07-23	0.038	0.038	0.038	0.038	0.375	0
2024-07-22	0.038	0.039	0.035	0.038	0.375	2,972,733
2024-07-19	0.043	0.047	0.035	0.038	0.375	3,798,721
2024-07-18	0.038	0.039	0.035	0.038	0.375	8,019,237
2024-07-17	0.038	0.038	0.036	0.038	0.375	1,707,571
2024-07-16	0.038	0.039	0.036	0.038	0.375	4,512,977
2024-07-15	0.036	0.038	0.036	0.038	0.375	7,596,657
2024-07-12	0.039	0.039	0.035	0.036	0.360	113,520,233
2024-07-11	0.034	0.040	0.034	0.039	0.385	39,251,366
2024-07-10	0.038	0.038	0.032	0.034	0.335	17,953,425
2024-07-09	0.038	0.038	0.033	0.038	0.375	16,117,782
2024-07-08	0.038	0.038	0.035	0.038	0.375	6,554,653
2024-07-05	0.039	0.039	0.037	0.039	0.385	7,015,838
2024-07-04	0.040	0.040	0.037	0.039	0.385	21,790,134
2024-07-03	0.038	0.043	0.037	0.043	0.425	89,348,004
2024-07-02	0.038	0.044	0.035	0.038	0.375	53,232,884
2024-07-01	0.038	0.038	0.035	0.038	0.375	3,447,145
2024-06-28	0.038	0.038	0.035	0.038	0.375	2,424,502
2024-06-27	0.038	0.038	0.035	0.038	0.375	9,631,346
2024-06-26	0.038	0.038	0.035	0.038	0.375	14,479,890
2024-06-25	0.035	0.039	0.035	0.038	0.375	17,882,855
2024-06-24	0.035	0.039	0.032	0.035	0.350	25,045,863
2024-06-21	0.035	0.040	0.032	0.035	0.350	107,750,000
2024-06-20	0.035	0.035	0.033	0.035	0.350	25,727,594
2024-06-19	0.038	0.038	0.034	0.035	0.350	6,630,332
2024-06-18	0.038	0.038	0.035	0.038	0.375	732,941
2024-06-17	0.035	0.038	0.035	0.038	0.375	155,163,751
2024-06-14	0.033	0.035	0.031	0.033	0.325	7,419,825

← NewerPage 10 of 18 · 1,054 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.