Dukemount Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.035	0.035	0.031	0.033	0.325	23,195,275
2024-06-12	0.033	0.047	0.033	0.038	0.375	116,078,008
2024-06-11	0.035	0.037	0.030	0.033	0.325	41,286,750
2024-06-10	0.038	0.039	0.031	0.035	0.350	48,807,978
2024-06-07	0.038	0.040	0.030	0.038	0.375	199,943,009
2024-06-06	0.040	0.043	0.031	0.038	0.375	57,773,644
2024-06-05	0.038	0.044	0.033	0.040	0.400	56,279,080
2024-06-04	0.043	0.043	0.036	0.038	0.375	56,575,856
2024-06-03	0.048	0.059	0.040	0.043	0.425	173,115,729
2024-05-31	0.044	0.056	0.040	0.048	0.475	191,236,290
2024-05-30	0.037	0.050	0.036	0.044	0.435	121,088,728
2024-05-29	0.037	0.037	0.035	0.037	0.365	25,631,893
2024-05-28	0.037	0.038	0.035	0.037	0.365	43,421,472
2024-05-24	0.037	0.040	0.035	0.037	0.365	119,766,706
2024-05-23	0.038	0.038	0.032	0.037	0.365	36,986,468
2024-05-22	0.042	0.042	0.036	0.042	0.415	47,166,553
2024-05-21	0.040	0.043	0.036	0.043	0.425	89,852,359
2024-05-20	0.040	0.040	0.035	0.040	0.400	17,891,322
2024-05-17	0.040	0.040	0.035	0.040	0.400	31,352,983
2024-05-16	0.036	0.040	0.034	0.040	0.400	90,901,167
2024-05-15	0.034	0.036	0.032	0.036	0.360	169,565,165
2024-05-14	0.036	0.036	0.030	0.034	0.335	31,638,467
2024-05-13	0.036	0.036	0.032	0.036	0.360	35,085,543
2024-05-10	0.036	0.036	0.032	0.036	0.360	78,721,910
2024-05-09	0.038	0.038	0.035	0.038	0.375	47,063,359
2024-05-08	0.038	0.038	0.035	0.038	0.375	950,345
2024-05-07	0.038	0.038	0.035	0.038	0.375	2,484,143
2024-05-03	0.035	0.039	0.035	0.038	0.375	36,960,855
2024-05-02	0.029	0.034	0.025	0.033	0.325	289,104,661
2024-05-01	0.029	0.029	0.027	0.029	0.285	1,648,424
2024-04-30	0.029	0.029	0.027	0.029	0.285	6,253,785
2024-04-29	0.031	0.031	0.031	0.031	0.310	0
2024-04-26	0.031	0.031	0.031	0.031	0.310	641,922
2024-04-25	0.031	0.031	0.029	0.031	0.310	279,761,355
2024-04-24	0.033	0.034	0.030	0.033	0.325	6,935,071
2024-04-23	0.033	0.033	0.033	0.033	0.325	0
2024-04-22	0.034	0.034	0.030	0.033	0.325	4,347,226
2024-04-19	0.035	0.035	0.035	0.035	0.350	0
2024-04-18	0.035	0.035	0.032	0.035	0.350	9,025,583
2024-04-17	0.035	0.038	0.032	0.035	0.350	401,494
2024-04-16	0.035	0.039	0.032	0.035	0.350	6,025,583
2024-04-15	0.033	0.035	0.031	0.035	0.350	30,344,955
2024-04-12	0.033	0.033	0.031	0.033	0.325	3,010,296
2024-04-11	0.033	0.034	0.031	0.033	0.325	9,336,291
2024-04-10	0.033	0.033	0.032	0.033	0.325	4,000,000
2024-04-09	0.035	0.038	0.031	0.033	0.325	31,330,215
2024-04-08	0.037	0.037	0.033	0.035	0.350	30,174,702
2024-04-05	0.038	0.040	0.036	0.038	0.375	25,162,336
2024-04-04	0.038	0.038	0.032	0.038	0.375	22,850,615
2024-04-03	0.033	0.040	0.030	0.038	0.375	396,651,137
2024-04-02	0.033	0.035	0.030	0.033	0.325	3,004,877
2024-03-28	0.033	0.035	0.028	0.033	0.325	35,821,134
2024-03-27	0.033	0.035	0.030	0.033	0.325	27,968,964
2024-03-26	0.035	0.037	0.030	0.033	0.325	11,791,572
2024-03-25	0.035	0.038	0.033	0.035	0.350	14,353,095
2024-03-22	0.040	0.043	0.031	0.035	0.350	60,562,457
2024-03-21	0.045	0.050	0.035	0.040	0.400	115,176,836
2024-03-20	0.043	0.053	0.040	0.045	0.450	78,520,505
2024-03-19	0.040	0.055	0.039	0.043	0.425	120,301,213
2024-03-18	0.045	0.045	0.038	0.040	0.400	27,460,198

← NewerPage 11 of 18 · 1,046 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.