Duke Capital Limited (DUKE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Duke Capital Limited

Date Open High Low Close* Volume
22/11/2024 28.75p 29.50p 27.70p 28.00p 763790
21/11/2024 28.50p 29.00p 28.00p 28.75p 498035
20/11/2024 28.50p 29.00p 28.00p 28.50p 591127
19/11/2024 29.25p 29.50p 28.37p 28.50p 467237
18/11/2024 28.25p 29.50p 28.00p 29.50p 2702863
15/11/2024 27.75p 29.00p 26.51p 28.10p 5124082
14/11/2024 29.75p 30.50p 29.72p 30.00p 479395
13/11/2024 30.50p 31.00p 29.50p 30.20p 796222
12/11/2024 30.50p 31.00p 30.00p 30.50p 772004
11/11/2024 31.00p 31.00p 30.00p 30.50p 675784
08/11/2024 30.25p 31.00p 30.00p 30.30p 430711
07/11/2024 30.25p 30.80p 30.00p 30.25p 9461059
06/11/2024 30.25p 34.00p 30.00p 30.25p 4945303
05/11/2024 30.50p 31.00p 29.58p 30.25p 2159952
04/11/2024 31.25p 31.50p 30.00p 30.50p 2759667
01/11/2024 31.60p 31.70p 31.18p 31.25p 575300
31/10/2024 31.75p 32.00p 31.30p 31.30p 911287
30/10/2024 31.25p 33.00p 31.02p 31.75p 800300
29/10/2024 32.00p 32.50p 30.90p 30.90p 1028368
28/10/2024 32.25p 32.50p 31.50p 32.00p 394860
25/10/2024 32.25p 32.50p 32.00p 32.00p 328688
24/10/2024 32.50p 33.00p 32.20p 32.50p 397513
23/10/2024 32.50p 32.94p 32.06p 32.50p 236994
22/10/2024 33.00p 33.50p 32.26p 32.50p 1113284
21/10/2024 33.35p 33.70p 33.00p 33.20p 560360
18/10/2024 33.50p 34.00p 33.00p 33.35p 142819
17/10/2024 33.25p 34.00p 33.16p 33.50p 172868
16/10/2024 33.00p 33.50p 32.83p 33.25p 307496
15/10/2024 32.75p 33.50p 32.50p 33.20p 167110
14/10/2024 33.00p 34.00p 32.75p 32.75p 369899
11/10/2024 33.00p 34.00p 32.76p 33.00p 363189
10/10/2024 33.00p 33.50p 32.55p 33.00p 67174
09/10/2024 33.00p 33.50p 32.50p 33.00p 167245
08/10/2024 33.25p 33.85p 32.50p 33.00p 810599
07/10/2024 32.50p 33.50p 32.00p 33.25p 632183
04/10/2024 32.50p 33.63p 32.00p 32.50p 308177
03/10/2024 32.75p 33.00p 32.06p 32.50p 178954
02/10/2024 32.75p 34.00p 32.50p 32.50p 982529
01/10/2024 32.75p 33.50p 32.01p 32.90p 530345
30/09/2024 32.75p 33.99p 32.01p 32.50p 448992
27/09/2024 32.50p 33.00p 32.00p 32.75p 424073
26/09/2024 33.00p 33.50p 32.50p 32.50p 557975
25/09/2024 33.50p 34.00p 32.50p 33.00p 244222
24/09/2024 33.50p 34.00p 33.00p 34.00p 240719
23/09/2024 33.25p 34.70p 33.00p 33.50p 809028
20/09/2024 33.25p 34.00p 33.00p 33.25p 574472
19/09/2024 32.75p 33.50p 32.50p 33.00p 587462
18/09/2024 33.00p 33.50p 32.50p 32.75p 319180
17/09/2024 33.00p 33.50p 32.50p 33.10p 44138
16/09/2024 33.00p 33.50p 32.50p 33.00p 175854
13/09/2024 32.75p 33.70p 32.50p 32.50p 239574
12/09/2024 32.00p 32.99p 31.77p 32.75p 431265
11/09/2024 32.75p 33.00p 32.00p 32.00p 494104
10/09/2024 32.50p 33.00p 32.02p 32.75p 419080
09/09/2024 33.00p 33.50p 32.50p 33.00p 155271
06/09/2024 32.75p 33.46p 32.51p 33.00p 195879
05/09/2024 32.25p 33.00p 32.25p 32.75p 407655
04/09/2024 32.75p 33.00p 32.00p 32.25p 467092
03/09/2024 33.00p 33.50p 32.50p 32.80p 618413
30/08/2024 33.00p 33.50p 32.57p 33.00p 312126
29/08/2024 33.00p 33.50p 32.50p 33.00p 164082
28/08/2024 33.75p 34.00p 32.50p 33.00p 722682
27/08/2024 33.00p 33.50p 32.50p 33.00p 441747
23/08/2024 33.00p 33.50p 32.50p 32.50p 460205
22/08/2024 33.00p 33.50p 32.82p 33.00p 130245
21/08/2024 33.25p 33.50p 32.50p 33.00p 121684
20/08/2024 33.25p 33.50p 33.00p 33.25p 174600
19/08/2024 33.25p 33.50p 33.10p 33.25p 121630
16/08/2024 33.25p 33.50p 32.50p 33.25p 366467
15/08/2024 33.25p 33.50p 33.00p 33.20p 304129
14/08/2024 33.25p 33.50p 33.10p 33.25p 219174
13/08/2024 33.00p 33.50p 32.50p 33.30p 311444
12/08/2024 33.00p 33.50p 32.50p 33.00p 239362
09/08/2024 32.75p 33.50p 32.50p 33.00p 620922
08/08/2024 33.00p 33.50p 32.50p 32.75p 154704
07/08/2024 32.75p 33.50p 32.50p 33.00p 427589
06/08/2024 33.25p 34.00p 32.50p 33.00p 734937
05/08/2024 33.25p 33.50p 32.00p 32.70p 687672
02/08/2024 33.75p 34.00p 33.31p 33.50p 817445
01/08/2024 34.00p 34.50p 33.50p 33.75p 180167
31/07/2024 33.75p 34.50p 33.50p 34.00p 558319
30/07/2024 33.75p 34.00p 33.50p 33.75p 72143
29/07/2024 33.75p 34.70p 33.63p 33.75p 171326
26/07/2024 33.50p 34.00p 32.50p 33.75p 438577
25/07/2024 33.75p 34.00p 33.50p 33.50p 324633
24/07/2024 33.75p 34.50p 33.50p 34.00p 503611
23/07/2024 33.75p 34.00p 33.50p 33.75p 207775
22/07/2024 33.50p 35.00p 33.50p 33.75p 1413492
19/07/2024 33.25p 34.00p 33.21p 33.50p 483581
18/07/2024 33.25p 34.00p 33.00p 33.50p 483785
17/07/2024 33.25p 33.50p 32.50p 33.00p 239607
16/07/2024 33.25p 33.50p 32.50p 32.50p 380050
15/07/2024 33.00p 33.50p 33.00p 33.25p 621948
12/07/2024 33.25p 33.50p 32.00p 32.00p 302552
11/07/2024 32.75p 33.50p 32.50p 33.25p 459786
10/07/2024 32.25p 33.70p 32.00p 32.50p 512694
09/07/2024 32.00p 33.00p 31.85p 32.50p 1158985
08/07/2024 31.25p 32.50p 31.00p 32.00p 1356170
05/07/2024 31.50p 32.00p 31.00p 31.25p 880356
04/07/2024 31.50p 31.96p 31.35p 31.50p 195020
03/07/2024 31.50p 31.95p 31.01p 31.50p 224351
02/07/2024 31.50p 32.00p 31.20p 31.40p 1456400
01/07/2024 31.00p 32.00p 30.50p 31.50p 534953
28/06/2024 31.25p 31.50p 30.00p 31.00p 3519657
27/06/2024 31.75p 32.00p 31.00p 31.25p 643644
26/06/2024 31.25p 32.00p 31.00p 31.50p 625310
25/06/2024 31.25p 31.50p 31.00p 31.40p 268078
24/06/2024 30.75p 32.00p 30.50p 31.50p 271179
21/06/2024 31.00p 31.50p 30.50p 30.75p 586195
20/06/2024 30.75p 31.00p 30.50p 30.75p 1060167
19/06/2024 30.75p 31.00p 30.33p 30.75p 828767
18/06/2024 30.75p 31.00p 30.13p 30.25p 1906628
17/06/2024 31.25p 31.50p 30.00p 30.75p 1754571
14/06/2024 31.25p 31.50p 31.00p 31.25p 497488
13/06/2024 31.75p 32.00p 30.90p 31.50p 929048
12/06/2024 31.75p 32.50p 31.50p 31.75p 512815
11/06/2024 32.25p 32.50p 31.50p 31.80p 367604
10/06/2024 32.25p 32.50p 31.70p 32.25p 221053
07/06/2024 32.50p 32.92p 31.67p 32.00p 575117
06/06/2024 32.75p 33.00p 32.00p 32.20p 220647
05/06/2024 32.50p 33.50p 32.50p 32.50p 226562
04/06/2024 32.50p 34.00p 32.00p 32.50p 166875
03/06/2024 32.50p 32.90p 32.02p 32.50p 293231
31/05/2024 32.25p 33.00p 32.25p 32.50p 78733
30/05/2024 32.50p 33.00p 32.00p 32.25p 280770
29/05/2024 32.75p 33.00p 32.50p 33.00p 609778
28/05/2024 32.75p 33.50p 32.50p 33.00p 331547
24/05/2024 33.00p 33.50p 32.50p 32.75p 488881
23/05/2024 32.75p 33.50p 32.62p 33.25p 281657
22/05/2024 32.50p 33.00p 32.18p 32.50p 425513
21/05/2024 32.25p 32.50p 32.07p 32.25p 274765
20/05/2024 32.50p 32.95p 32.00p 32.50p 401609
17/05/2024 32.25p 32.95p 32.00p 32.50p 353674
16/05/2024 32.50p 32.95p 32.07p 32.25p 623135
15/05/2024 33.00p 33.50p 32.03p 32.50p 224344
14/05/2024 33.00p 33.50p 32.50p 33.00p 359479
13/05/2024 32.50p 33.45p 32.50p 33.00p 583437
10/05/2024 32.50p 33.00p 32.00p 32.50p 2181374
09/05/2024 32.50p 33.00p 32.00p 32.50p 444286
08/05/2024 32.25p 33.00p 32.00p 32.50p 1140234
07/05/2024 31.75p 33.45p 31.75p 32.25p 410111
03/05/2024 31.75p 32.00p 31.53p 31.75p 253026
02/05/2024 31.75p 32.00p 31.50p 32.00p 153138
01/05/2024 32.25p 32.50p 31.50p 31.65p 437408
30/04/2024 32.25p 33.00p 31.92p 32.25p 169472
29/04/2024 31.50p 32.50p 31.18p 32.00p 945851
26/04/2024 31.25p 32.00p 31.00p 31.50p 2266860
25/04/2024 31.25p 31.50p 30.90p 31.25p 558396
24/04/2024 31.25p 31.50p 31.00p 31.00p 747497
23/04/2024 31.75p 32.00p 31.00p 31.20p 638563
22/04/2024 31.75p 32.25p 31.51p 31.75p 1419298
19/04/2024 32.00p 32.00p 31.50p 31.75p 363095
18/04/2024 32.25p 32.50p 31.00p 32.00p 462528
17/04/2024 32.25p 32.50p 32.05p 32.25p 336579
16/04/2024 32.75p 33.00p 32.00p 32.25p 496406
15/04/2024 32.50p 33.00p 32.00p 32.75p 717263
12/04/2024 32.25p 33.00p 32.00p 32.50p 241206
11/04/2024 32.25p 32.98p 32.00p 32.35p 566371
10/04/2024 32.25p 32.50p 32.00p 32.10p 524709
09/04/2024 32.00p 32.49p 31.75p 32.00p 937817
08/04/2024 31.75p 32.50p 31.50p 32.25p 946176
05/04/2024 32.00p 32.50p 31.55p 31.75p 369004
04/04/2024 32.25p 32.50p 31.75p 31.75p 593194
03/04/2024 32.75p 33.00p 32.02p 32.25p 804946
02/04/2024 33.50p 34.00p 32.30p 32.50p 840988
28/03/2024 33.00p 34.00p 32.04p 33.50p 438594
27/03/2024 32.25p 34.00p 32.00p 32.50p 519808
26/03/2024 32.50p 33.00p 32.00p 32.25p 282051
25/03/2024 32.50p 32.97p 32.00p 32.30p 319142
22/03/2024 33.00p 33.45p 32.00p 32.50p 601589
21/03/2024 33.25p 33.50p 32.25p 33.00p 650086
20/03/2024 33.50p 33.50p 33.40p 33.25p 629192
19/03/2024 33.50p 34.00p 33.00p 33.40p 561214
18/03/2024 33.25p 34.00p 33.11p 33.50p 592767
15/03/2024 32.75p 34.00p 32.15p 33.25p 712871
14/03/2024 33.25p 33.50p 32.75p 32.75p 147994
13/03/2024 33.25p 33.50p 32.50p 33.25p 310872
12/03/2024 33.25p 34.00p 32.50p 33.25p 1108345
11/03/2024 32.75p 34.00p 32.50p 33.60p 2005227
08/03/2024 31.25p 33.00p 30.70p 32.75p 1780842
07/03/2024 30.75p 31.00p 29.66p 30.80p 2069905
06/03/2024 30.25p 30.90p 29.66p 30.00p 1262716
05/03/2024 29.75p 31.00p 29.50p 29.70p 531491
04/03/2024 29.75p 30.60p 29.50p 29.80p 1010228
01/03/2024 30.15p 30.60p 29.00p 29.75p 7699402
29/02/2024 30.15p 30.30p 30.00p 30.15p 987847
28/02/2024 30.75p 31.00p 30.00p 30.30p 1187800
27/02/2024 30.75p 31.00p 30.00p 30.75p 582784
26/02/2024 30.75p 31.50p 30.00p 30.75p 1622375
23/02/2024 30.75p 31.00p 30.50p 30.75p 4753923
22/02/2024 31.00p 31.00p 30.06p 30.75p 821384
21/02/2024 31.50p 32.00p 26.95p 31.30p 477272
20/02/2024 31.50p 32.00p 31.31p 31.40p 392359
19/02/2024 30.75p 32.00p 30.38p 31.50p 153695
16/02/2024 30.75p 31.50p 30.50p 31.00p 11270662
15/02/2024 30.25p 31.25p 30.11p 31.00p 1061863
14/02/2024 30.75p 31.50p 30.00p 30.00p 617412
13/02/2024 30.75p 31.50p 30.50p 30.60p 748078
12/02/2024 31.25p 31.50p 30.50p 30.75p 525256
09/02/2024 31.75p 32.00p 31.00p 31.00p 688247

*Close Price adjusted for both dividends and splits