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
29/06/2015 51.50p 51.50p 44.00p 51.50p 25000
26/06/2015 49.00p 58.00p 49.00p 58.00p 8354
25/06/2015 55.00p 55.00p 49.00p 49.00p 1750
24/06/2015 55.00p 55.00p 55.00p 55.00p 0
23/06/2015 55.00p 55.00p 54.00p 55.00p 10
22/06/2015 55.00p 55.00p 54.00p 55.00p 300
19/06/2015 54.50p 54.50p 54.50p 54.50p 0
18/06/2015 50.00p 59.00p 50.00p 54.50p 30001
17/06/2015 50.00p 50.00p 3.00p 50.00p 0
16/06/2015 60.00p 60.00p 54.00p 60.00p 500
15/06/2015 60.00p 60.00p 60.00p 60.00p 0
12/06/2015 60.00p 60.00p 60.00p 60.00p 0
11/06/2015 60.00p 60.00p 60.00p 60.00p 0
10/06/2015 60.00p 60.00p 60.00p 60.00p 0
09/06/2015 60.00p 60.00p 60.00p 60.00p 0
08/06/2015 60.00p 60.00p 60.00p 60.00p 0
05/06/2015 60.00p 60.00p 60.00p 60.00p 0
04/06/2015 60.00p 60.00p 60.00p 60.00p 0
03/06/2015 60.00p 60.00p 50.00p 60.00p 100000
02/06/2015 60.00p 60.00p 60.00p 60.00p 0
01/06/2015 80.00p 80.00p 60.00p 60.00p 2500
29/05/2015 80.00p 80.00p 80.00p 80.00p 0
28/05/2015 80.00p 80.00p 80.00p 80.00p 0
27/05/2015 80.00p 80.00p 80.00p 80.00p 0
26/05/2015 80.00p 87.50p 80.00p 80.00p 114
22/05/2015 80.00p 80.00p 80.00p 80.00p 0
21/05/2015 80.00p 87.50p 80.00p 80.00p 255
20/05/2015 80.00p 80.00p 50.00p 80.00p 160342
19/05/2015 90.00p 90.00p 90.00p 90.00p 0
18/05/2015 95.00p 125.00p 80.00p 90.00p 17812
15/05/2015 50.00p 137.80p 50.00p 95.00p 18420
14/05/2015 50.00p 50.00p 40.00p 50.00p 30000
13/05/2015 50.00p 54.00p 50.00p 50.00p 5000
12/05/2015 50.00p 50.00p 50.00p 50.00p 0
11/05/2015 50.00p 50.00p 40.00p 50.00p 50
08/05/2015 50.00p 50.00p 50.00p 50.00p 0
07/05/2015 50.00p 50.00p 50.00p 50.00p 0
06/05/2015 50.00p 50.00p 50.00p 50.00p 0
05/05/2015 50.00p 50.00p 42.20p 50.00p 49
01/05/2015 60.00p 60.00p 42.00p 50.00p 1651
30/04/2015 60.00p 60.00p 60.00p 60.00p 0
29/04/2015 60.00p 60.00p 60.00p 60.00p 0
28/04/2015 60.00p 60.00p 60.00p 60.00p 0
27/04/2015 60.00p 60.00p 60.00p 60.00p 0
24/04/2015 70.00p 76.00p 49.70p 60.00p 2456
23/04/2015 45.00p 90.00p 45.00p 70.00p 23868
22/04/2015 45.00p 45.00p 45.00p 45.00p 0
21/04/2015 45.00p 50.00p 45.00p 45.00p 3960
20/04/2015 45.00p 45.00p 45.00p 45.00p 0
17/04/2015 45.00p 50.00p 45.00p 45.00p 500
16/04/2015 47.50p 50.00p 44.20p 45.00p 4526
15/04/2015 47.50p 47.50p 47.50p 47.50p 0
14/04/2015 47.50p 55.00p 47.50p 47.50p 1250
13/04/2015 65.00p 65.00p 45.00p 47.50p 27686
10/04/2015 65.00p 65.00p 65.00p 65.00p 0
09/04/2015 65.00p 65.00p 65.00p 65.00p 0
08/04/2015 65.00p 65.00p 65.00p 65.00p 0
07/04/2015 62.50p 65.00p 60.00p 65.00p 17500
02/04/2015 62.50p 62.50p 62.50p 62.50p 0
01/04/2015 70.00p 70.00p 60.00p 62.50p 2700
31/03/2015 80.00p 80.00p 60.00p 70.00p 6250
30/03/2015 80.00p 80.00p 80.00p 80.00p 0
27/03/2015 80.00p 80.00p 80.00p 80.00p 0
26/03/2015 80.00p 80.00p 80.00p 80.00p 0
25/03/2015 80.00p 80.00p 80.00p 80.00p 0
24/03/2015 80.00p 80.00p 67.50p 80.00p 174
23/03/2015 80.00p 80.00p 80.00p 80.00p 0
20/03/2015 80.00p 99.60p 80.00p 80.00p 251
19/03/2015 80.00p 80.00p 80.00p 80.00p 0
18/03/2015 80.00p 80.00p 80.00p 80.00p 0
17/03/2015 80.00p 80.00p 67.50p 80.00p 25
16/03/2015 80.00p 80.00p 80.00p 80.00p 0
13/03/2015 80.00p 80.00p 80.00p 80.00p 0
12/03/2015 80.00p 80.00p 64.44p 80.00p 2500
11/03/2015 80.00p 80.00p 80.00p 80.00p 0
10/03/2015 80.00p 100.00p 80.00p 80.00p 250
09/03/2015 80.00p 80.00p 80.00p 80.00p 0
06/03/2015 80.00p 80.00p 68.20p 80.00p 771
05/03/2015 80.00p 80.00p 80.00p 80.00p 0
04/03/2015 80.00p 80.00p 80.00p 80.00p 0
03/03/2015 80.00p 80.00p 80.00p 80.00p 0
02/03/2015 80.00p 80.00p 67.50p 80.00p 5350
27/02/2015 90.00p 90.00p 70.00p 80.00p 6000
26/02/2015 90.00p 90.00p 90.00p 90.00p 0
25/02/2015 90.00p 90.00p 90.00p 90.00p 0
24/02/2015 90.00p 90.00p 90.00p 90.00p 0
23/02/2015 90.00p 90.00p 80.00p 90.00p 750
20/02/2015 90.00p 90.00p 90.00p 90.00p 0
19/02/2015 90.00p 90.00p 90.00p 90.00p 4400
18/02/2015 90.00p 90.00p 70.00p 90.00p 2532
17/02/2015 90.00p 91.50p 90.00p 90.00p 750
16/02/2015 90.00p 90.00p 80.00p 90.00p 2500
13/02/2015 90.00p 90.00p 90.00p 90.00p 0
12/02/2015 90.00p 90.00p 90.00p 90.00p 0
11/02/2015 90.00p 90.00p 90.00p 90.00p 0
10/02/2015 90.00p 90.00p 90.00p 90.00p 0
09/02/2015 90.00p 90.00p 90.00p 90.00p 0
06/02/2015 90.00p 90.00p 90.00p 90.00p 0
05/02/2015 90.00p 90.00p 90.00p 90.00p 0
04/02/2015 90.00p 90.00p 90.00p 90.00p 0
03/02/2015 90.00p 90.00p 80.60p 90.00p 17
02/02/2015 90.00p 90.00p 90.00p 90.00p 0
30/01/2015 90.00p 90.00p 90.00p 90.00p 0
29/01/2015 95.00p 95.00p 90.00p 90.00p 0
28/01/2015 95.00p 95.00p 95.00p 95.00p 0
27/01/2015 95.00p 95.00p 95.00p 95.00p 0
26/01/2015 95.00p 95.00p 95.00p 95.00p 0
23/01/2015 95.00p 95.00p 95.00p 95.00p 0
22/01/2015 95.00p 95.00p 80.45p 95.00p 500
21/01/2015 95.00p 95.00p 95.00p 95.00p 0
20/01/2015 100.00p 100.00p 95.00p 95.00p 0
19/01/2015 110.00p 110.00p 80.00p 100.00p 4222
16/01/2015 110.00p 110.00p 110.00p 110.00p 0
15/01/2015 110.00p 110.00p 110.00p 110.00p 0
14/01/2015 110.00p 110.00p 110.00p 110.00p 0
13/01/2015 110.00p 110.00p 110.00p 110.00p 0
12/01/2015 110.00p 110.00p 110.00p 110.00p 0
09/01/2015 110.00p 110.00p 110.00p 110.00p 0
08/01/2015 110.00p 110.00p 110.00p 110.00p 0
07/01/2015 110.00p 110.00p 110.00p 110.00p 0
06/01/2015 110.00p 110.00p 110.00p 110.00p 0
05/01/2015 110.00p 110.00p 110.00p 110.00p 0
02/01/2015 110.00p 110.00p 110.00p 110.00p 0
31/12/2014 110.00p 110.00p 110.00p 110.00p 0
30/12/2014 110.00p 110.00p 110.00p 110.00p 0
29/12/2014 110.00p 110.00p 110.00p 110.00p 0
24/12/2014 110.00p 110.00p 110.00p 110.00p 0
23/12/2014 110.00p 110.00p 110.00p 110.00p 0
22/12/2014 110.00p 110.00p 110.00p 110.00p 0
19/12/2014 110.00p 119.00p 110.00p 110.00p 590
18/12/2014 115.00p 115.00p 110.00p 110.00p 0
17/12/2014 115.00p 120.00p 115.00p 115.00p 40
16/12/2014 115.00p 115.00p 115.00p 115.00p 0
15/12/2014 115.00p 115.00p 115.00p 115.00p 0
12/12/2014 115.00p 117.50p 110.00p 115.00p 0
11/12/2014 120.00p 120.00p 117.50p 117.50p 0
10/12/2014 130.00p 130.00p 120.00p 120.00p 0
09/12/2014 140.00p 140.00p 130.00p 130.00p 100
08/12/2014 150.00p 150.00p 120.00p 140.00p 400
05/12/2014 160.00p 160.00p 140.00p 150.00p 500
04/12/2014 160.00p 160.00p 160.00p 160.00p 0
03/12/2014 160.00p 160.00p 160.00p 160.00p 0
02/12/2014 160.00p 160.00p 160.00p 160.00p 0
01/12/2014 160.00p 160.00p 160.00p 160.00p 0
28/11/2014 160.00p 160.00p 140.40p 160.00p 75
27/11/2014 160.00p 160.00p 160.00p 160.00p 0
26/11/2014 160.00p 160.00p 130.00p 160.00p 1825
25/11/2014 160.00p 160.00p 144.00p 160.00p 6500
24/11/2014 160.00p 160.00p 160.00p 160.00p 0
21/11/2014 160.00p 160.00p 160.00p 160.00p 0
20/11/2014 160.00p 160.00p 160.00p 160.00p 0
19/11/2014 160.00p 160.00p 160.00p 160.00p 0
18/11/2014 160.00p 160.00p 160.00p 160.00p 0
17/11/2014 160.00p 160.00p 160.00p 160.00p 0
14/11/2014 160.00p 160.00p 160.00p 160.00p 0
13/11/2014 160.00p 160.00p 160.00p 160.00p 15000
12/11/2014 160.00p 160.00p 160.00p 160.00p 0
11/11/2014 160.00p 160.00p 160.00p 160.00p 0
10/11/2014 160.00p 160.00p 160.00p 160.00p 0
07/11/2014 160.00p 160.00p 160.00p 160.00p 0
06/11/2014 160.00p 160.00p 160.00p 160.00p 0
05/11/2014 160.00p 160.00p 160.00p 160.00p 0
04/11/2014 160.00p 160.00p 160.00p 160.00p 0
03/11/2014 160.00p 160.00p 140.00p 160.00p 500
31/10/2014 160.00p 160.00p 160.00p 160.00p 0
30/10/2014 160.00p 160.00p 144.00p 160.00p 75
29/10/2014 160.00p 160.00p 160.00p 160.00p 0
28/10/2014 160.00p 160.00p 160.00p 160.00p 0
27/10/2014 160.00p 160.00p 160.00p 160.00p 0
24/10/2014 160.00p 160.00p 160.00p 160.00p 0
23/10/2014 160.00p 160.00p 160.00p 160.00p 0
22/10/2014 172.00p 172.00p 160.00p 160.00p 0
21/10/2014 172.00p 174.00p 160.00p 160.00p 2600
20/10/2014 172.00p 172.00p 172.00p 172.00p 0
17/10/2014 172.00p 172.00p 172.00p 172.00p 0
16/10/2014 172.00p 176.00p 172.00p 172.00p 311
15/10/2014 172.00p 172.00p 172.00p 172.00p 0
14/10/2014 172.00p 180.00p 172.00p 172.00p 500
13/10/2014 172.00p 172.00p 172.00p 172.00p 0
10/10/2014 172.00p 172.00p 172.00p 172.00p 0
09/10/2014 180.00p 180.00p 160.00p 172.00p 1000
08/10/2014 190.00p 190.00p 180.00p 180.00p 1000
07/10/2014 215.00p 215.00p 190.00p 190.00p 0
06/10/2014 215.00p 215.00p 215.00p 215.00p 0
03/10/2014 215.00p 215.00p 215.00p 215.00p 0
02/10/2014 215.00p 215.00p 215.00p 215.00p 0
01/10/2014 215.00p 215.00p 215.00p 215.00p 0
30/09/2014 215.00p 215.00p 215.00p 215.00p 0
29/09/2014 215.00p 215.00p 215.00p 215.00p 0
26/09/2014 215.00p 215.00p 215.00p 215.00p 0
25/09/2014 215.00p 215.00p 215.00p 215.00p 0
24/09/2014 215.00p 215.00p 215.00p 215.00p 0
23/09/2014 215.00p 215.00p 215.00p 215.00p 0
22/09/2014 215.00p 215.00p 215.00p 215.00p 0
19/09/2014 215.00p 215.00p 215.00p 215.00p 0
18/09/2014 215.00p 215.00p 215.00p 215.00p 0
17/09/2014 215.00p 215.00p 215.00p 215.00p 0
16/09/2014 215.00p 215.00p 190.00p 215.00p 600
15/09/2014 215.00p 215.00p 215.00p 215.00p 0
12/09/2014 215.00p 215.00p 215.00p 215.00p 0

*Close Price adjusted for both dividends and splits