Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Duke Capital Limited (DUKE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/09/2014 | 215.00p | 215.00p | 210.00p | 215.00p | 2500 |
| 10/09/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 09/09/2014 | 220.00p | 220.00p | 215.00p | 215.00p | 0 |
| 08/09/2014 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 05/09/2014 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 04/09/2014 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 03/09/2014 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 02/09/2014 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 01/09/2014 | 225.00p | 225.00p | 200.00p | 220.00p | 188 |
| 29/08/2014 | 235.00p | 235.00p | 225.00p | 225.00p | 0 |
| 28/08/2014 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/08/2014 | 240.00p | 240.00p | 220.00p | 235.00p | 500 |
| 26/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 22/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 21/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 20/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 19/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 18/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 15/08/2014 | 240.00p | 254.60p | 225.00p | 240.00p | 799 |
| 14/08/2014 | 240.00p | 240.00p | 230.00p | 240.00p | 750 |
| 13/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 12/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 11/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 08/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 06/08/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 0 |
| 05/08/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 500 |
| 04/08/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 43 |
| 01/08/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 0 |
| 31/07/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 0 |
| 30/07/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 0 |
| 29/07/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 0 |
| 28/07/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 0 |
| 25/07/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 12 |
| 24/07/2014 | 240.00p | 240.00p | 220.00p | 240.00p | 0 |
| 23/07/2014 | 240.00p | 240.00p | 220.00p | 240.00p | 0 |
| 22/07/2014 | 240.00p | 240.00p | 220.00p | 240.00p | 12 |
| 21/07/2014 | 240.00p | 240.00p | 220.00p | 240.00p | 0 |
| 18/07/2014 | 240.00p | 240.00p | 220.00p | 240.00p | 2500 |
| 17/07/2014 | 240.00p | 240.00p | 200.50p | 240.00p | 0 |
| 16/07/2014 | 240.00p | 240.00p | 200.50p | 240.00p | 0 |
| 15/07/2014 | 240.00p | 240.00p | 200.50p | 240.00p | 0 |
| 14/07/2014 | 240.00p | 240.00p | 200.50p | 240.00p | 0 |
| 11/07/2014 | 240.00p | 240.00p | 200.50p | 240.00p | 10000 |
| 10/07/2014 | 240.00p | 258.50p | 240.00p | 240.00p | 0 |
| 09/07/2014 | 240.00p | 258.50p | 240.00p | 240.00p | 48 |
| 08/07/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/07/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 375 |
| 04/07/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 0 |
| 03/07/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 0 |
| 02/07/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 13600 |
| 01/07/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 8750 |
| 30/06/2014 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 27/06/2014 | 240.00p | 249.00p | 240.00p | 240.00p | 386 |
| 26/06/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 0 |
| 25/06/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 0 |
| 24/06/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 0 |
| 23/06/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 0 |
| 20/06/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 2500 |
| 19/06/2014 | 240.00p | 260.00p | 220.00p | 240.00p | 0 |
| 18/06/2014 | 240.00p | 260.00p | 220.00p | 240.00p | 0 |
| 17/06/2014 | 260.00p | 260.00p | 220.00p | 240.00p | 2395 |
| 16/06/2014 | 260.00p | 280.00p | 240.00p | 260.00p | 0 |
| 13/06/2014 | 280.00p | 280.00p | 240.00p | 260.00p | 1834 |
| 12/06/2014 | 300.00p | 300.00p | 260.00p | 280.00p | 864 |
| 11/06/2014 | 290.00p | 320.00p | 265.00p | 300.00p | 2959 |
| 10/06/2014 | 215.00p | 300.00p | 215.00p | 290.00p | 2535 |
| 09/06/2014 | 205.00p | 215.00p | 190.00p | 215.00p | 4750 |
| 06/06/2014 | 190.00p | 200.00p | 190.00p | 190.00p | 250 |
| 05/06/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 04/06/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 03/06/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 02/06/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 30/05/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 29/05/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 28/05/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 27/05/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 23/05/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 22/05/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 21/05/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 1250 |
| 20/05/2014 | 190.00p | 200.00p | 185.00p | 190.00p | 0 |
| 19/05/2014 | 185.00p | 200.00p | 185.00p | 190.00p | 0 |
| 16/05/2014 | 185.00p | 200.00p | 185.00p | 185.00p | 0 |
| 15/05/2014 | 185.00p | 200.00p | 185.00p | 185.00p | 1250 |
| 14/05/2014 | 180.00p | 190.00p | 180.00p | 185.00p | 1513 |
| 13/05/2014 | 180.00p | 180.00p | 162.00p | 180.00p | 0 |
| 12/05/2014 | 180.00p | 180.00p | 162.00p | 180.00p | 0 |
| 09/05/2014 | 180.00p | 180.00p | 162.00p | 180.00p | 596 |
| 08/05/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 07/05/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 06/05/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 2500 |
| 02/05/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 0 |
| 01/05/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 420000 |
| 30/04/2014 | 180.00p | 180.00p | 162.00p | 180.00p | 275 |
| 29/04/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 28/04/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 25/04/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 24/04/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 23/04/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 22/04/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 17/04/2014 | 175.00p | 180.00p | 170.00p | 180.00p | 0 |
| 16/04/2014 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 15/04/2014 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 14/04/2014 | 170.00p | 175.00p | 170.00p | 175.00p | 0 |
| 11/04/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 2000 |
| 10/04/2014 | 170.00p | 170.00p | 140.00p | 170.00p | 0 |
| 09/04/2014 | 170.00p | 170.00p | 140.00p | 170.00p | 0 |
| 08/04/2014 | 170.00p | 170.00p | 140.00p | 170.00p | 0 |
| 07/04/2014 | 170.00p | 170.00p | 140.00p | 170.00p | 0 |
| 04/04/2014 | 170.00p | 170.00p | 140.00p | 170.00p | 4400 |
| 03/04/2014 | 170.00p | 170.00p | 150.00p | 170.00p | 1555 |
| 02/04/2014 | 155.00p | 164.00p | 146.00p | 155.00p | 2225 |
| 01/04/2014 | 155.00p | 155.00p | 141.10p | 155.00p | 4000 |
| 31/03/2014 | 175.00p | 175.00p | 140.00p | 155.00p | 1404 |
| 28/03/2014 | 175.00p | 175.00p | 152.50p | 175.00p | 300 |
| 27/03/2014 | 175.00p | 175.00p | 152.50p | 175.00p | 0 |
| 26/03/2014 | 175.00p | 175.00p | 152.50p | 175.00p | 180 |
| 25/03/2014 | 175.00p | 180.00p | 160.00p | 175.00p | 0 |
| 24/03/2014 | 175.00p | 180.00p | 160.00p | 175.00p | 0 |
| 21/03/2014 | 175.00p | 180.00p | 160.00p | 175.00p | 0 |
| 20/03/2014 | 175.00p | 180.00p | 160.00p | 175.00p | 0 |
| 19/03/2014 | 175.00p | 180.00p | 160.00p | 175.00p | 2750 |
| 18/03/2014 | 175.00p | 199.00p | 160.00p | 175.00p | 513 |
*Close Price adjusted for both dividends and splits