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
28/02/2018 38.70p 38.70p 38.70p 38.70p 24331
27/02/2018 38.70p 38.70p 38.70p 38.70p 0
26/02/2018 38.70p 38.70p 38.70p 38.70p 0
23/02/2018 38.70p 38.70p 38.70p 38.70p 0
22/02/2018 38.70p 39.00p 38.70p 38.70p 6379
21/02/2018 38.70p 39.00p 38.70p 38.70p 246
20/02/2018 38.70p 38.70p 38.70p 38.70p 82160
19/02/2018 38.70p 38.70p 38.00p 38.70p 25000
16/02/2018 39.20p 39.20p 38.70p 38.70p 20000
15/02/2018 39.20p 39.20p 39.00p 39.20p 5000
14/02/2018 39.20p 39.36p 39.20p 39.20p 5000
13/02/2018 39.30p 39.54p 39.30p 39.30p 140
12/02/2018 39.70p 39.94p 39.30p 39.30p 20347
09/02/2018 39.70p 39.70p 39.70p 39.70p 0
08/02/2018 39.70p 39.70p 39.70p 39.70p 17767
07/02/2018 39.70p 39.88p 39.70p 39.70p 12000
06/02/2018 39.70p 39.70p 39.70p 39.70p 0
05/02/2018 39.70p 39.70p 39.40p 39.70p 10000
02/02/2018 39.70p 39.70p 39.40p 39.70p 2500
01/02/2018 39.70p 39.70p 39.70p 39.70p 24000
31/01/2018 39.60p 39.70p 39.52p 39.70p 18975
30/01/2018 39.60p 39.60p 39.42p 39.60p 24435
29/01/2018 39.60p 39.60p 39.60p 39.60p 0
26/01/2018 39.60p 39.60p 39.42p 39.60p 121812
25/01/2018 39.60p 39.60p 39.60p 39.60p 0
24/01/2018 39.60p 39.60p 39.41p 39.60p 62
23/01/2018 39.60p 39.60p 39.55p 39.60p 15030
22/01/2018 39.60p 39.60p 39.56p 39.60p 1122
19/01/2018 39.60p 39.60p 39.60p 39.60p 140000
18/01/2018 39.60p 39.60p 39.60p 39.60p 0
17/01/2018 39.60p 39.60p 39.60p 39.60p 0
16/01/2018 39.60p 39.60p 39.40p 39.60p 16233
15/01/2018 39.60p 39.60p 39.60p 39.60p 0
12/01/2018 39.60p 39.60p 39.60p 39.60p 0
11/01/2018 39.60p 39.60p 39.60p 39.60p 0
10/01/2018 39.60p 39.80p 39.40p 39.60p 21106
09/01/2018 39.50p 39.90p 39.50p 39.70p 67577
08/01/2018 39.50p 39.52p 39.50p 39.50p 5000
05/01/2018 39.00p 39.50p 38.00p 39.50p 35803
04/01/2018 39.00p 39.00p 39.00p 39.00p 0
03/01/2018 39.00p 39.00p 39.00p 39.00p 0
02/01/2018 39.00p 39.00p 38.00p 39.00p 20500
29/12/2017 39.00p 39.00p 39.00p 39.00p 0
28/12/2017 39.00p 39.00p 38.00p 39.00p 14500
27/12/2017 39.00p 39.00p 38.00p 39.00p 476
22/12/2017 39.50p 40.25p 39.00p 39.00p 0
21/12/2017 40.25p 40.25p 40.25p 40.25p 0
20/12/2017 40.25p 40.25p 40.25p 40.25p 0
19/12/2017 40.25p 40.25p 40.00p 40.25p 201820
18/12/2017 40.25p 40.25p 40.25p 40.25p 0
15/12/2017 40.25p 40.25p 40.25p 40.25p 0
14/12/2017 40.25p 40.25p 40.25p 40.25p 0
13/12/2017 41.50p 41.50p 40.00p 40.25p 8528
12/12/2017 42.00p 42.00p 41.00p 41.50p 2500
11/12/2017 42.00p 42.00p 42.00p 42.00p 0
08/12/2017 42.00p 42.00p 42.00p 42.00p 0
07/12/2017 42.00p 42.00p 42.00p 42.00p 25000
06/12/2017 42.00p 42.00p 42.00p 42.00p 0
05/12/2017 42.00p 42.00p 40.00p 42.00p 12539
04/12/2017 42.00p 42.00p 42.00p 42.00p 0
01/12/2017 42.00p 42.00p 42.00p 42.00p 0
30/11/2017 42.00p 42.00p 42.00p 42.00p 0
29/11/2017 42.00p 42.00p 42.00p 42.00p 0
28/11/2017 42.00p 42.00p 42.00p 42.00p 0
27/11/2017 42.00p 42.00p 42.00p 42.00p 0
24/11/2017 42.00p 42.00p 42.00p 42.00p 0
23/11/2017 42.00p 42.00p 42.00p 42.00p 0
22/11/2017 42.00p 42.00p 42.00p 42.00p 0
21/11/2017 42.00p 42.00p 42.00p 42.00p 0
20/11/2017 42.00p 42.00p 42.00p 42.00p 0
17/11/2017 42.00p 42.00p 42.00p 42.00p 6760
16/11/2017 42.00p 42.00p 42.00p 42.00p 2000
15/11/2017 42.00p 42.00p 41.04p 42.00p 2000
14/11/2017 42.00p 42.20p 41.00p 42.00p 30000
13/11/2017 42.00p 42.00p 42.00p 42.00p 0
10/11/2017 42.00p 42.00p 42.00p 42.00p 0
09/11/2017 42.00p 42.00p 41.06p 42.00p 500
08/11/2017 42.00p 42.00p 42.00p 42.00p 0
07/11/2017 42.00p 42.00p 42.00p 42.00p 0
06/11/2017 42.00p 42.00p 42.00p 42.00p 0
03/11/2017 42.00p 42.28p 42.00p 42.00p 1500
02/11/2017 42.00p 42.00p 42.00p 42.00p 0
01/11/2017 42.00p 42.00p 42.00p 42.00p 0
31/10/2017 42.00p 42.30p 41.06p 42.00p 9000
30/10/2017 42.00p 42.00p 41.06p 42.00p 5000
27/10/2017 42.00p 42.00p 41.00p 42.00p 10500
26/10/2017 42.00p 42.48p 42.00p 42.00p 4500
25/10/2017 42.00p 42.00p 42.00p 42.00p 0
24/10/2017 42.00p 42.00p 40.00p 42.00p 50000
23/10/2017 42.00p 42.48p 41.50p 42.00p 31000
20/10/2017 42.00p 42.50p 42.00p 42.00p 17500
19/10/2017 42.00p 42.00p 42.00p 42.00p 0
18/10/2017 42.00p 42.00p 41.00p 42.00p 12165
17/10/2017 42.00p 42.00p 41.00p 42.00p 50000
16/10/2017 42.00p 42.00p 42.00p 42.00p 0
13/10/2017 42.00p 42.00p 42.00p 42.00p 0
12/10/2017 42.00p 42.00p 42.00p 42.00p 28365
11/10/2017 41.75p 42.00p 41.75p 42.00p 62000
10/10/2017 40.25p 41.75p 40.25p 41.75p 8074
09/10/2017 40.00p 40.25p 40.00p 40.25p 17881
06/10/2017 36.25p 40.00p 36.25p 40.00p 877968
05/10/2017 36.25p 36.25p 36.25p 36.25p 0
04/10/2017 36.25p 36.25p 36.25p 36.25p 7500
03/10/2017 36.25p 36.25p 36.25p 36.25p 0
02/10/2017 36.25p 36.25p 36.25p 36.25p 0
29/09/2017 36.25p 36.25p 36.25p 36.25p 0
28/09/2017 36.25p 36.50p 36.25p 36.25p 0
27/09/2017 36.50p 36.50p 36.50p 36.50p 4000
26/09/2017 36.50p 36.50p 36.50p 36.50p 731
25/09/2017 36.50p 36.50p 35.50p 36.50p 0
22/09/2017 35.50p 35.50p 35.50p 35.50p 0
21/09/2017 39.00p 39.00p 35.50p 35.50p 139500
20/09/2017 39.00p 39.00p 39.00p 39.00p 0
19/09/2017 39.00p 39.00p 39.00p 39.00p 0
18/09/2017 39.00p 39.00p 39.00p 39.00p 0
15/09/2017 39.00p 39.00p 39.00p 39.00p 0
14/09/2017 39.00p 39.00p 39.00p 39.00p 10000
13/09/2017 39.00p 39.00p 39.00p 39.00p 0
12/09/2017 39.00p 39.00p 39.00p 39.00p 50
11/09/2017 40.25p 40.25p 39.00p 39.00p 8000
08/09/2017 40.25p 40.25p 40.25p 40.25p 0
07/09/2017 40.25p 40.25p 40.25p 40.25p 0
06/09/2017 40.25p 40.25p 40.25p 40.25p 15000
05/09/2017 40.50p 40.50p 40.25p 40.25p 0
04/09/2017 40.50p 40.50p 40.50p 40.50p 10000
01/09/2017 41.00p 41.00p 40.50p 40.50p 26165
31/08/2017 42.00p 42.25p 41.00p 41.00p 176500
30/08/2017 42.00p 42.25p 42.25p 42.25p 1000
29/08/2017 42.25p 42.25p 42.25p 42.25p 2331
25/08/2017 42.00p 42.25p 42.25p 42.25p 0
24/08/2017 42.00p 42.25p 42.25p 42.25p 0
23/08/2017 42.00p 42.25p 42.25p 42.25p 0
22/08/2017 42.00p 42.25p 42.25p 42.25p 3511
21/08/2017 42.25p 42.25p 42.25p 42.25p 0
18/08/2017 42.25p 42.25p 42.25p 42.25p 0
17/08/2017 42.25p 42.25p 42.25p 42.25p 0
16/08/2017 42.25p 42.25p 42.25p 42.25p 0
15/08/2017 42.25p 42.25p 42.25p 42.25p 0
14/08/2017 42.25p 42.25p 42.25p 42.25p 0
11/08/2017 42.25p 42.25p 42.25p 42.25p 0
10/08/2017 42.25p 42.25p 42.25p 42.25p 0
09/08/2017 42.25p 42.25p 42.25p 42.25p 0
08/08/2017 42.25p 42.25p 42.25p 42.25p 0
07/08/2017 42.25p 42.25p 42.25p 42.25p 0
04/08/2017 42.25p 42.25p 42.25p 42.25p 0
03/08/2017 42.25p 42.25p 42.25p 42.25p 37500
02/08/2017 42.25p 42.25p 42.25p 42.25p 0
01/08/2017 42.25p 42.25p 42.25p 42.25p 0
31/07/2017 42.25p 42.25p 42.25p 42.25p 0
28/07/2017 42.25p 42.25p 42.25p 42.25p 15000
27/07/2017 42.25p 42.25p 42.25p 42.25p 0
26/07/2017 42.25p 42.25p 42.25p 42.25p 0
25/07/2017 42.25p 42.25p 42.25p 42.25p 0
24/07/2017 42.25p 42.25p 42.25p 42.25p 0
21/07/2017 42.25p 42.25p 42.25p 42.25p 0
20/07/2017 42.25p 42.25p 42.25p 42.25p 0
19/07/2017 42.25p 42.25p 42.25p 42.25p 0
18/07/2017 42.25p 42.25p 42.25p 42.25p 0
17/07/2017 42.25p 42.25p 42.25p 42.25p 0
14/07/2017 42.25p 42.25p 42.25p 42.25p 0
13/07/2017 42.25p 42.25p 42.25p 42.25p 0
12/07/2017 42.25p 42.25p 42.25p 42.25p 0
11/07/2017 42.25p 42.25p 42.25p 42.25p 0
10/07/2017 42.25p 42.25p 42.25p 42.25p 0
07/07/2017 42.25p 42.25p 42.25p 42.25p 0
06/07/2017 42.50p 42.50p 42.25p 42.25p 3000
05/07/2017 42.50p 42.50p 42.50p 42.50p 11000
04/07/2017 42.50p 42.50p 42.50p 42.50p 0
03/07/2017 42.50p 42.50p 42.50p 42.50p 0
30/06/2017 42.50p 42.50p 42.50p 42.50p 0
29/06/2017 40.00p 42.00p 40.00p 42.00p 9500
28/06/2017 40.00p 40.00p 40.00p 40.00p 12500
27/06/2017 40.00p 40.00p 40.00p 40.00p 73500
26/06/2017 40.00p 40.00p 40.00p 40.00p 125000
23/06/2017 40.00p 40.00p 40.00p 40.00p 354
22/06/2017 39.75p 40.00p 39.75p 40.00p 0
21/06/2017 39.75p 39.75p 39.75p 39.75p 0
20/06/2017 39.75p 39.75p 39.75p 39.75p 0
19/06/2017 39.75p 39.75p 39.75p 39.75p 0
16/06/2017 39.75p 39.75p 39.00p 39.75p 12153
15/06/2017 39.75p 39.75p 39.75p 39.75p 0
14/06/2017 39.75p 39.75p 39.75p 39.75p 0
13/06/2017 39.75p 39.75p 39.75p 39.75p 0
12/06/2017 39.50p 39.75p 38.15p 39.75p 19047
09/06/2017 39.25p 39.50p 38.12p 39.50p 13114
08/06/2017 39.25p 39.25p 38.12p 39.25p 7850
07/06/2017 39.25p 39.25p 39.25p 39.25p 0
06/06/2017 40.00p 40.00p 39.00p 39.25p 1000
05/06/2017 40.50p 40.50p 39.00p 40.00p 4618
02/06/2017 40.50p 40.50p 40.50p 40.50p 0
01/06/2017 40.50p 40.50p 40.50p 40.50p 0
31/05/2017 40.50p 40.50p 40.50p 40.50p 0
30/05/2017 40.50p 40.50p 40.50p 40.50p 0
26/05/2017 40.50p 40.50p 40.50p 40.50p 0
25/05/2017 40.50p 40.50p 40.50p 40.50p 0
24/05/2017 40.50p 40.50p 40.50p 40.50p 0
23/05/2017 40.50p 40.50p 40.50p 40.50p 0
22/05/2017 40.50p 40.50p 40.50p 40.50p 0
19/05/2017 43.00p 43.00p 40.00p 40.50p 8638
18/05/2017 43.00p 43.00p 43.00p 43.00p 0

*Close Price adjusted for both dividends and splits