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 | -0.001 | -3.22580645161 | 0.031 | 0.0315 | 0.03 | 6911095 | 0.03089623 | DE |
| 4 | 0.001 | 3.44827586207 | 0.029 | 0.032 | 0.027 | 13619172 | 0.03122967 | DE |
| 12 | 0.0035 | 13.2075471698 | 0.0265 | 0.1575 | 0.021 | 20160265 | 0.03259992 | DE |
| 26 | -0.005 | -14.2857142857 | 0.035 | 0.1575 | 0.021 | 21566907 | 0.0334153 | DE |
| 52 | -0.445 | -93.6842105263 | 0.475 | 0.6 | 0.021 | 35215459 | 0.06141221 | DE |
| 156 | -2.42 | -98.7755102041 | 2.45 | 2.5 | 0.021 | 19165970 | 0.56542092 | DE |
| 260 | -7.47 | -99.6 | 7.5 | 13 | 0.021 | 14568856 | 1.77671505 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734629400 | 0.03 | -0.001 | -3.23 | 0.031 | 0.031 | 0.03 | 3585931 |
| 1734543000 | 0.031 | 0 | 0.00 | 0.0315 | 0.0315 | 0.031 | 4338691 |
| 1734456600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 13784909 |
| 1734370200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 9274518 |
| 1734111000 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 3571428 |
| 1734024600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 783358 |
| 1733938200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 822580 |
| 1733851800 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1733765400 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 3112531 |
| 1733506200 | 0.031 | -0.001 | -3.13 | 0.032 | 0.032 | 0.031 | 10100000 |
| 1733419800 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 2065196 |
| 1733333400 | 0.032 | 0.001 | 3.23 | 0.031 | 0.032 | 0.027 | 130222978 |
| 1733247000 | 0.031 | 0.003 | 10.71 | 0.028 | 0.031 | 0.028 | 39945263 |
| 1733160600 | 0.028 | -0.002 | -6.67 | 0.03 | 0.03 | 0.028 | 11865863 |
| 1732901400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732815000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2000000 |
| 1732728600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3002308 |
| 1732642200 | 0.03 | -0.0005 | -1.64 | 0.0305 | 0.0305 | 0.03 | 17178403 |
| 1732555800 | 0.0305 | 0.0015 | 5.17 | 0.029 | 0.0305 | 0.029 | 16729492 |
| 1732296600 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1732210200 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 1003911 |
| 1732123800 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 6764 |
| 1732037400 | 0.029 | -0.002 | -6.45 | 0.031 | 0.031 | 0.029 | 19190487 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
