Dukemount Capital Plc (DKE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.003 | 10.7142857143 | 0.028 | 0.031 | 0.028 | 3425437 | 0.02974541 | DE |
| 4 | -0.0085 | -21.5189873418 | 0.0395 | 0.1575 | 0.027 | 7511808 | 0.03159773 | DE |
| 12 | -0.0035 | -10.1449275362 | 0.0345 | 0.1575 | 0.021 | 24919502 | 0.03166244 | DE |
| 26 | -0.009 | -22.5 | 0.04 | 0.1575 | 0.021 | 39513528 | 0.03608674 | DE |
| 52 | -0.444 | -93.4736842105 | 0.475 | 0.65 | 0.021 | 35220804 | 0.07597133 | DE |
| 156 | -2.719 | -98.8727272727 | 2.75 | 2.98 | 0.021 | 19099480 | 0.60002738 | DE |
| 260 | -8.219 | -99.6242424242 | 8.25 | 13 | 0.021 | 14364984 | 1.82090086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1731691800 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1731605400 | 0.031 | 0.003 | 10.71 | 0.028 | 0.031 | 0.028 | 9964657 |
| 1731519000 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 2073745 |
| 1731432600 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 5088781 |
| 1731346200 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1731087000 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 8583280 |
| 1731000600 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 10000 |
| 1730914200 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1730827800 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.0275 | 10000 |
| 1730741400 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.028 | 15154845 |
| 1730482200 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 714571 |
| 1730395800 | 0.027 | -0.001 | -3.57 | 0.028 | 0.028 | 0.027 | 8714798 |
| 1730309400 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1730223000 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 1792116 |
| 1730136600 | 0.028 | -0.002 | -6.67 | 0.03 | 0.03 | 0.028 | 6136899 |
| 1729873800 | 0.03 | -0.001 | -3.23 | 0.03 | 0.031 | 0.03 | 5838244 |
| 1729787400 | 0.031 | -0.0015 | -4.62 | 0.0325 | 0.1575 | 0.031 | 6066640 |
| 1729701000 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 8998922 |
| 1729614600 | 0.0325 | -0.004 | -10.96 | 0.0365 | 0.0365 | 0.0325 | 38644990 |
| 1729528200 | 0.0365 | -0.003 | -7.59 | 0.0395 | 0.0395 | 0.0365 | 32443665 |
| 1729269000 | 0.0395 | 0.006 | 17.91 | 0.0335 | 0.0425 | 0.0335 | 286867093 |
| 1729182600 | 0.0335 | 0.004 | 13.56 | 0.0295 | 0.035 | 0.025 | 172532795 |
| 1729096200 | 0.0295 | 0.002 | 7.27 | 0.0275 | 0.0295 | 0.0225 | 49682981 |
| 1729009800 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 72725 |
| 1728923400 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 923328 |
| 1728664200 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 101 |
| 1728577800 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 1258805 |
| 1728491400 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 1000000 |
| 1728405000 | 0.0275 | -0.001 | -3.51 | 0.0285 | 0.0285 | 0.0275 | 13203118 |
| 1728318600 | 0.0285 | -0.0025 | -8.06 | 0.031 | 0.031 | 0.0285 | 4342341 |
| 1728059400 | 0.031 | 0.002 | 6.90 | 0.029 | 0.031 | 0.029 | 41378012 |
| 1727973000 | 0.029 | 0.004 | 16.00 | 0.025 | 0.029 | 0.025 | 100219056 |
| 1727886600 | 0.025 | 0.0025 | 11.11 | 0.0225 | 0.025 | 0.0225 | 41622939 |
| 1727800200 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 3530354 |
| 1727713800 | 0.0225 | -0.004 | -15.09 | 0.0265 | 0.0265 | 0.021 | 49367944 |
| 1727454600 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 793551 |
| 1727368200 | 0.0265 | -0.001 | -3.64 | 0.0275 | 0.0275 | 0.0265 | 10663802 |
| 1727281800 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 8837522 |
| 1727195400 | 0.0275 | -0.0015 | -5.17 | 0.029 | 0.029 | 0.0275 | 25166662 |
| 1727109000 | 0.029 | -0.0005 | -1.69 | 0.0295 | 0.039 | 0.029 | 241565886 |
| 1726849800 | 0.0295 | 0.0045 | 18.00 | 0.025 | 0.031 | 0.025 | 115399927 |
| 1726763400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 8970821 |
| 1726677000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1726590600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1726504200 | 0.025 | -0.007 | -21.88 | 0.032 | 0.032 | 0.025 | 56244283 |
| 1726245000 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1726158600 | 0.032 | -0.0005 | -1.54 | 0.0325 | 0.0325 | 0.032 | 5487554 |
| 1726072200 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 3000000 |
| 1725985800 | 0.0325 | 0.001 | 3.17 | 0.0315 | 0.0325 | 0.0315 | 32217142 |
| 1725899400 | 0.0315 | -0.0005 | -1.56 | 0.032 | 0.032 | 0.0315 | 1000000 |
| 1725640200 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1725553800 | 0.032 | -0.0015 | -4.48 | 0.0335 | 0.0335 | 0.032 | 9314137 |
| 1725467400 | 0.0335 | -0.004 | -10.67 | 0.0375 | 0.0375 | 0.0335 | 0 |
| 1725381000 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 7547155 |
| 1725294600 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1725035400 | 0.0375 | 0.004 | 11.94 | 0.0335 | 0.0375 | 0.0335 | 29373797 |
| 1724949000 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 3552402 |
| 1724862600 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 4383944 |
| 1724776200 | 0.0335 | -0.001 | -2.90 | 0.0345 | 0.0345 | 0.0335 | 4750000 |
| 1724430600 | 0.0345 | -0.0015 | -4.17 | 0.0345 | 0.0345 | 0.0345 | 4946144 |
| 1724344200 | 0.036 | 0.0045 | 14.29 | 0.0315 | 0.036 | 0.0315 | 17152777 |
| 1724257800 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 9588600 |
| 1724171400 | 0.0315 | -0.001 | -3.08 | 0.0325 | 0.0325 | 0.0315 | 17687673 |
| 1724085000 | 0.0325 | -0.0015 | -4.41 | 0.034 | 0.034 | 0.0325 | 18338042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
