Dukemount Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.030	0.030	0.028	0.030	0.300	1,000,000
2024-11-27	0.030	0.030	0.028	0.030	0.300	3,002,308
2024-11-26	0.030	0.030	0.029	0.030	0.300	8,793,701
2024-11-25	0.029	0.031	0.026	0.031	0.305	16,729,492
2024-11-22	0.029	0.029	0.029	0.029	0.290	0
2024-11-21	0.029	0.029	0.026	0.029	0.290	1,003,911
2024-11-20	0.029	0.029	0.026	0.029	0.290	6,764
2024-11-19	0.029	0.029	0.026	0.029	0.290	19,190,487
2024-11-18	0.031	0.031	0.031	0.031	0.310	0
2024-11-15	0.031	0.031	0.031	0.031	0.310	0
2024-11-14	0.031	0.033	0.031	0.031	0.310	9,964,657
2024-11-13	0.028	0.028	0.027	0.028	0.280	2,073,745
2024-11-12	0.028	0.028	0.026	0.028	0.280	5,088,781
2024-11-11	0.028	0.028	0.028	0.028	0.280	0
2024-11-08	0.028	0.029	0.026	0.028	0.280	8,583,280
2024-11-07	0.028	0.029	0.028	0.028	0.280	10,000
2024-11-06	0.028	0.028	0.028	0.028	0.280	0
2024-11-05	0.028	0.029	0.028	0.028	0.280	10,000
2024-11-04	0.028	0.028	0.026	0.028	0.280	15,154,845
2024-11-01	0.027	0.028	0.027	0.027	0.270	714,571
2024-10-31	0.028	0.028	0.025	0.027	0.270	8,514,798
2024-10-30	0.028	0.028	0.028	0.028	0.280	0
2024-10-29	0.028	0.028	0.026	0.028	0.280	1,792,116
2024-10-28	0.029	0.029	0.027	0.028	0.280	6,136,899
2024-10-25	0.030	0.030	0.029	0.030	0.300	5,838,244
2024-10-24	0.032	0.032	0.030	0.031	0.310	5,935,972
2024-10-23	0.033	0.033	0.030	0.033	0.325	8,998,922
2024-10-22	0.035	0.035	0.031	0.033	0.325	36,344,990
2024-10-21	0.038	0.038	0.034	0.037	0.365	28,099,291
2024-10-18	0.034	0.045	0.033	0.040	0.395	329,439,603
2024-10-17	0.030	0.035	0.023	0.034	0.335	172,532,795
2024-10-16	0.028	0.032	0.021	0.030	0.295	49,682,981
2024-10-15	0.028	0.028	0.025	0.028	0.275	72,725
2024-10-14	0.028	0.028	0.025	0.028	0.275	307,776
2024-10-11	0.028	0.028	0.025	0.028	0.275	101
2024-10-10	0.028	0.028	0.027	0.028	0.275	1,258,805
2024-10-09	0.028	0.028	0.025	0.028	0.275	1,000,000
2024-10-08	0.028	0.028	0.024	0.028	0.275	13,203,118
2024-10-07	0.029	0.029	0.027	0.029	0.285	4,342,341
2024-10-04	0.029	0.035	0.027	0.031	0.310	36,852,462
2024-10-03	0.025	0.032	0.023	0.029	0.290	92,962,774
2024-10-02	0.023	0.028	0.021	0.025	0.250	41,622,939
2024-10-01	0.023	0.023	0.021	0.023	0.225	3,530,354
2024-09-30	0.025	0.025	0.020	0.023	0.225	49,367,944
2024-09-27	0.027	0.027	0.025	0.027	0.265	793,551
2024-09-26	0.027	0.027	0.025	0.027	0.265	10,663,802
2024-09-25	0.028	0.028	0.026	0.028	0.275	8,837,522
2024-09-24	0.029	0.029	0.025	0.028	0.275	25,166,662
2024-09-23	0.030	0.040	0.028	0.029	0.290	202,639,044
2024-09-20	0.025	0.032	0.022	0.030	0.295	81,177,705
2024-09-19	0.025	0.028	0.025	0.025	0.250	7,923,607
2024-09-18	0.025	0.025	0.025	0.025	0.250	0
2024-09-17	0.025	0.025	0.025	0.025	0.250	0
2024-09-16	0.031	0.031	0.023	0.025	0.250	56,244,283
2024-09-13	0.032	0.032	0.032	0.032	0.320	0
2024-09-12	0.033	0.034	0.031	0.032	0.320	4,912,996
2024-09-11	0.033	0.033	0.033	0.033	0.325	3,000,000
2024-09-10	0.032	0.035	0.031	0.033	0.325	32,217,142
2024-09-09	0.032	0.032	0.032	0.032	0.315	1,000,000
2024-09-06	0.032	0.032	0.032	0.032	0.320	0

← NewerPage 9 of 18 · 1,053 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.