Dukemount Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.275	0.289	0.270	0.280	28.000	4,423,017
2021-11-29	0.284	0.284	0.270	0.275	27.500	3,663,021
2021-11-26	0.285	0.300	0.270	0.298	29.800	3,723,746
2021-11-25	0.265	0.297	0.250	0.290	29.000	24,953,688
2021-11-24	0.275	0.284	0.260	0.270	27.000	2,664,479
2021-11-23	0.275	0.280	0.270	0.280	28.000	3,256,717
2021-11-22	0.275	0.275	0.275	0.275	27.500	2,423,832
2021-11-19	0.275	0.280	0.274	0.275	27.500	2,959,944
2021-11-18	0.275	0.279	0.274	0.275	27.500	2,500,000
2021-11-17	0.275	0.280	0.273	0.275	27.500	2,122,973
2021-11-16	0.275	0.280	0.275	0.275	27.500	1,500,000
2021-11-15	0.290	0.295	0.275	0.280	28.000	4,520,651
2021-11-12	0.301	0.301	0.283	0.290	29.000	8,684,624
2021-11-11	0.305	0.308	0.305	0.305	30.500	2,009,900
2021-11-10	0.305	0.313	0.305	0.305	30.500	1,109,166
2021-11-09	0.305	0.305	0.300	0.305	30.500	845,089
2021-11-08	0.305	0.305	0.300	0.305	30.500	414,476
2021-11-05	0.310	0.310	0.300	0.310	31.000	1,350,680
2021-11-04	0.315	0.315	0.310	0.315	31.500	486,934
2021-11-03	0.330	0.330	0.310	0.315	31.500	5,690,113
2021-11-02	0.338	0.338	0.331	0.335	33.500	1,491,537
2021-11-01	0.345	0.348	0.330	0.340	34.000	3,550,901
2021-10-29	0.355	0.355	0.340	0.345	34.500	4,992,765
2021-10-28	0.355	0.357	0.351	0.355	35.500	751,993
2021-10-27	0.355	0.355	0.355	0.355	35.500	0
2021-10-26	0.355	0.360	0.350	0.355	35.500	2,546,381
2021-10-25	0.345	0.360	0.340	0.355	35.500	9,636,538
2021-10-22	0.351	0.351	0.340	0.345	34.500	2,347,410
2021-10-21	0.355	0.356	0.351	0.355	35.500	4,555,401
2021-10-20	0.355	0.356	0.353	0.355	35.500	1,823,023
2021-10-19	0.355	0.357	0.355	0.355	35.500	39,282
2021-10-18	0.355	0.357	0.350	0.355	35.500	5,542,639
2021-10-15	0.355	0.360	0.355	0.355	35.500	1,177,432
2021-10-14	0.355	0.360	0.351	0.355	35.500	324,898

← NewerPage 18 of 18 · 1,054 trading days

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.