Dukemount Capital Plc (DKE)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0025 | -7.8125 | 0.032 | 0.032 | 0.025 | 13043021 | 0.025 | DE |
| 4 | -0.005 | -14.4927536232 | 0.0345 | 0.0375 | 0.025 | 8988809 | 0.03080005 | DE |
| 12 | -0.008 | -21.3333333333 | 0.0375 | 0.045 | 0.025 | 16895487 | 0.03582903 | DE |
| 26 | -0.013 | -30.5882352941 | 0.0425 | 0.055 | 0.025 | 43262843 | 0.037183 | DE |
| 52 | -1.4705 | -98.0333333333 | 1.5 | 1.9 | 0.025 | 33349511 | 0.16743838 | DE |
| 156 | -3.2205 | -99.0923076923 | 3.25 | 4 | 0.025 | 17447489 | 0.68546597 | DE |
| 260 | -8.4705 | -99.6529411765 | 8.5 | 13 | 0.025 | 13420197 | 2.00997782 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723825800 | 0.034 | -0.0025 | -6.85 | 0.0365 | 0.0365 | 0.034 | 8575158 |
| 1723739400 | 0.0365 | -0.001 | -2.67 | 0.0365 | 0.0365 | 0.0365 | 10614412 |
| 1723653000 | 0.0375 | 0.005 | 15.38 | 0.0325 | 0.0385 | 0.031 | 170274550 |
| 1723566600 | 0.0325 | 0.0015 | 4.84 | 0.031 | 0.0325 | 0.031 | 24394201 |
| 1723480200 | 0.031 | -0.003 | -8.82 | 0.034 | 0.034 | 0.031 | 22334284 |
| 1723221000 | 0.034 | 0.0005 | 1.49 | 0.0335 | 0.034 | 0.0335 | 10986756 |
| 1723134600 | 0.0335 | -0.004 | -10.67 | 0.0375 | 0.0375 | 0.0325 | 8000000 |
| 1723048200 | 0.0375 | 0.004 | 11.94 | 0.0335 | 0.0375 | 0.0335 | 9044021 |
| 1722961800 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 3490000 |
| 1722875400 | 0.0335 | -0.0025 | -6.94 | 0.036 | 0.036 | 0.0335 | 5651564 |
| 1722616200 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 8053934 |
| 1722529800 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 1 |
| 1722443400 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 6500000 |
| 1722357000 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 7911972 |
| 1722270600 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.035 | 6794822 |
| 1722011400 | 0.036 | -0.0015 | -4.00 | 0.0375 | 0.0375 | 0.035 | 35292032 |
| 1721925000 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 12818152 |
| 1721838600 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 1116788 |
| 1721752200 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1721665800 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 2972733 |
| 1721406600 | 0.0375 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0375 | 3798721 |
| 1721320200 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 8019237 |
| 1721233800 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 1707571 |
| 1721147400 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 4512977 |
| 1721061000 | 0.0375 | 0.0015 | 4.17 | 0.036 | 0.0375 | 0.036 | 7596657 |
| 1720801800 | 0.036 | -0.0025 | -6.49 | 0.0385 | 0.0385 | 0.036 | 116383779 |
| 1720715400 | 0.0385 | 0.005 | 14.93 | 0.0335 | 0.0385 | 0.0335 | 39251366 |
| 1720629000 | 0.0335 | -0.004 | -10.67 | 0.0375 | 0.0375 | 0.0335 | 17953425 |
| 1720542600 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 16117782 |
| 1720456200 | 0.0375 | -0.001 | -2.60 | 0.0385 | 0.0385 | 0.0375 | 14784237 |
| 1720197000 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 7634498 |
| 1720110600 | 0.0385 | -0.004 | -9.41 | 0.0425 | 0.0425 | 0.0385 | 21790134 |
| 1720024200 | 0.0425 | 0.005 | 13.33 | 0.0375 | 0.045 | 0.0375 | 89798978 |
| 1719937800 | 0.0375 | 0 | 0.00 | 0.0375 | 0.04 | 0.0375 | 53232884 |
| 1719851400 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 3447145 |
| 1719592200 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 2424502 |
| 1719505800 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 9631346 |
| 1719419400 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 14479890 |
| 1719333000 | 0.0375 | 0.0025 | 7.14 | 0.035 | 0.0375 | 0.035 | 23882855 |
| 1719246600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 25045863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
