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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Duke Capital Limited (DUKE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/02/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 0 |
| 08/02/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 161 |
| 07/02/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 0 |
| 06/02/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 0 |
| 05/02/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 0 |
| 04/02/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 650 |
| 01/02/2013 | 800.00p | 800.00p | 760.80p | 800.00p | 0 |
| 31/01/2013 | 800.00p | 800.00p | 760.80p | 800.00p | 0 |
| 30/01/2013 | 800.00p | 800.00p | 760.80p | 800.00p | 50 |
| 29/01/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 0 |
| 28/01/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 0 |
| 25/01/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 98 |
| 24/01/2013 | 790.00p | 800.00p | 765.00p | 800.00p | 591 |
| 23/01/2013 | 785.00p | 790.00p | 775.00p | 790.00p | 889 |
| 22/01/2013 | 800.00p | 810.00p | 764.00p | 800.00p | 100 |
| 21/01/2013 | 810.00p | 810.00p | 782.00p | 810.00p | 319 |
| 18/01/2013 | 810.00p | 810.00p | 810.00p | 810.00p | 125 |
| 17/01/2013 | 810.00p | 810.00p | 810.00p | 810.00p | 0 |
| 16/01/2013 | 810.00p | 810.00p | 810.00p | 810.00p | 60 |
| 15/01/2013 | 810.00p | 815.00p | 810.00p | 810.00p | 0 |
| 14/01/2013 | 810.00p | 815.00p | 810.00p | 810.00p | 0 |
| 11/01/2013 | 810.00p | 815.00p | 810.00p | 810.00p | 100 |
| 10/01/2013 | 810.00p | 810.00p | 780.00p | 810.00p | 181 |
| 09/01/2013 | 810.00p | 810.00p | 780.00p | 810.00p | 0 |
| 08/01/2013 | 810.00p | 810.00p | 780.00p | 810.00p | 75 |
| 07/01/2013 | 840.00p | 840.00p | 780.20p | 810.00p | 755 |
| 04/01/2013 | 820.00p | 850.00p | 760.00p | 840.00p | 470 |
| 03/01/2013 | 890.00p | 900.00p | 810.00p | 820.00p | 625 |
| 02/01/2013 | 900.00p | 900.00p | 860.00p | 890.00p | 450 |
| 31/12/2012 | 900.00p | 900.00p | 897.00p | 900.00p | 0 |
| 28/12/2012 | 900.00p | 900.00p | 897.00p | 900.00p | 360 |
| 27/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 0 |
| 24/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 0 |
| 21/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 83 |
| 20/12/2012 | 900.00p | 900.00p | 898.00p | 900.00p | 0 |
| 19/12/2012 | 900.00p | 900.00p | 898.00p | 900.00p | 0 |
| 18/12/2012 | 900.00p | 900.00p | 898.00p | 900.00p | 0 |
| 17/12/2012 | 900.00p | 900.00p | 898.00p | 900.00p | 14 |
| 14/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 0 |
| 13/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 0 |
| 12/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 0 |
| 11/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 0 |
| 10/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 0 |
| 07/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 117 |
| 06/12/2012 | 900.00p | 900.00p | 899.00p | 900.00p | 0 |
| 05/12/2012 | 900.00p | 900.00p | 899.00p | 900.00p | 0 |
| 04/12/2012 | 900.00p | 900.00p | 899.00p | 900.00p | 100 |
| 03/12/2012 | 900.00p | 900.00p | 840.00p | 900.00p | 346 |
| 30/11/2012 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 29/11/2012 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 28/11/2012 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 27/11/2012 | 900.00p | 900.00p | 900.00p | 900.00p | 221 |
| 26/11/2012 | 900.00p | 900.00p | 900.00p | 900.00p | 121 |
| 23/11/2012 | 900.00p | 900.00p | 865.00p | 900.00p | 150 |
| 22/11/2012 | 900.00p | 900.00p | 875.00p | 900.00p | 0 |
| 21/11/2012 | 900.00p | 900.00p | 875.00p | 900.00p | 0 |
| 20/11/2012 | 890.00p | 900.00p | 875.00p | 900.00p | 0 |
| 19/11/2012 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 16/11/2012 | 890.00p | 890.00p | 890.00p | 890.00p | 112 |
| 15/11/2012 | 890.00p | 890.00p | 850.00p | 890.00p | 0 |
| 14/11/2012 | 890.00p | 890.00p | 850.00p | 890.00p | 0 |
| 13/11/2012 | 890.00p | 890.00p | 850.00p | 890.00p | 0 |
| 12/11/2012 | 890.00p | 890.00p | 850.00p | 890.00p | 0 |
| 09/11/2012 | 880.00p | 890.00p | 850.00p | 890.00p | 2365 |
| 08/11/2012 | 955.00p | 960.00p | 880.00p | 880.00p | 1750 |
| 07/11/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
| 06/11/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
| 05/11/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 65 |
| 02/11/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
| 01/11/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
| 31/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
| 30/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
| 29/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
| 26/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
| 25/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
| 24/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
| 23/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
| 22/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 125 |
| 19/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
| 18/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 69 |
| 17/10/2012 | 955.00p | 980.00p | 955.00p | 955.00p | 4 |
| 16/10/2012 | 955.00p | 980.00p | 890.00p | 955.00p | 0 |
| 15/10/2012 | 955.00p | 980.00p | 890.00p | 955.00p | 0 |
| 12/10/2012 | 955.00p | 980.00p | 890.00p | 955.00p | 0 |
| 11/10/2012 | 955.00p | 980.00p | 890.00p | 955.00p | 0 |
| 10/10/2012 | 955.00p | 980.00p | 890.00p | 955.00p | 0 |
| 09/10/2012 | 955.00p | 980.00p | 890.00p | 955.00p | 251 |
| 08/10/2012 | 955.00p | 995.00p | 955.00p | 955.00p | 40 |
| 05/10/2012 | 955.00p | 990.00p | 921.00p | 955.00p | 0 |
| 04/10/2012 | 955.00p | 990.00p | 921.00p | 955.00p | 0 |
| 03/10/2012 | 955.00p | 990.00p | 921.00p | 955.00p | 325 |
| 02/10/2012 | 955.00p | 990.00p | 955.00p | 955.00p | 302 |
| 01/10/2012 | 965.00p | 995.00p | 950.00p | 955.00p | 0 |
| 28/09/2012 | 970.00p | 995.00p | 965.00p | 965.00p | 250 |
| 27/09/2012 | 970.00p | 970.00p | 920.00p | 970.00p | 378 |
| 26/09/2012 | 970.00p | 970.00p | 920.00p | 970.00p | 500 |
| 25/09/2012 | 970.00p | 1,000.00p | 920.00p | 970.00p | 0 |
| 24/09/2012 | 990.00p | 1,000.00p | 920.00p | 970.00p | 694 |
| 21/09/2012 | 990.00p | 1,000.00p | 940.00p | 990.00p | 88 |
| 20/09/2012 | 1,000.00p | 1,000.00p | 960.00p | 990.00p | 500 |
| 19/09/2012 | 1,000.00p | 1,000.00p | 940.00p | 1,000.00p | 1750 |
| 18/09/2012 | 1,030.00p | 1,030.00p | 960.00p | 1,000.00p | 698 |
| 17/09/2012 | 950.00p | 1,060.00p | 950.00p | 1,030.00p | 1987 |
| 14/09/2012 | 870.00p | 950.00p | 800.00p | 950.00p | 1924 |
| 13/09/2012 | 990.00p | 990.00p | 860.00p | 870.00p | 700 |
| 12/09/2012 | 990.00p | 992.29p | 990.00p | 990.00p | 929 |
| 11/09/2012 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 10/09/2012 | 1,000.00p | 1,000.00p | 970.00p | 980.00p | 328 |
| 07/09/2012 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 06/09/2012 | 970.00p | 999.60p | 970.00p | 990.00p | 259 |
| 05/09/2012 | 960.00p | 970.00p | 960.00p | 970.00p | 100 |
| 04/09/2012 | 1,080.00p | 1,080.00p | 905.00p | 960.00p | 1002 |
| 03/09/2012 | 1,100.00p | 1,100.00p | 1,030.00p | 1,080.00p | 2222 |
| 31/08/2012 | 1,120.00p | 1,120.00p | 1,100.00p | 1,100.00p | 50 |
| 30/08/2012 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 1 |
| 29/08/2012 | 1,130.00p | 1,130.00p | 1,120.00p | 1,120.00p | 52 |
| 28/08/2012 | 1,140.00p | 1,160.00p | 1,120.00p | 1,140.00p | 220 |
| 24/08/2012 | 1,140.00p | 1,152.00p | 1,140.00p | 1,140.00p | 0 |
| 23/08/2012 | 1,140.00p | 1,152.00p | 1,140.00p | 1,140.00p | 50 |
| 22/08/2012 | 1,140.00p | 1,156.00p | 1,140.00p | 1,140.00p | 1 |
| 21/08/2012 | 1,140.00p | 1,158.00p | 1,140.00p | 1,140.00p | 513 |
| 20/08/2012 | 1,130.00p | 1,158.80p | 1,130.00p | 1,140.00p | 4220 |
| 17/08/2012 | 1,110.00p | 1,140.00p | 1,110.00p | 1,130.00p | 150 |
| 16/08/2012 | 1,130.00p | 1,155.00p | 1,130.00p | 1,130.00p | 0 |
| 15/08/2012 | 1,130.00p | 1,155.00p | 1,130.00p | 1,130.00p | 301 |
| 14/08/2012 | 1,130.00p | 1,140.00p | 1,130.00p | 1,130.00p | 0 |
| 13/08/2012 | 1,140.00p | 1,140.00p | 1,130.00p | 1,130.00p | 125 |
| 10/08/2012 | 1,160.00p | 1,160.00p | 1,140.00p | 1,140.00p | 459 |
| 09/08/2012 | 1,160.00p | 1,168.00p | 1,140.00p | 1,160.00p | 4250 |
| 08/08/2012 | 1,170.00p | 1,170.00p | 1,140.00p | 1,160.00p | 1100 |
| 07/08/2012 | 1,170.00p | 1,170.00p | 1,150.00p | 1,170.00p | 0 |
| 06/08/2012 | 1,170.00p | 1,170.00p | 1,150.00p | 1,170.00p | 962 |
| 03/08/2012 | 1,170.00p | 1,170.00p | 1,140.60p | 1,170.00p | 8 |
| 02/08/2012 | 1,190.00p | 1,190.00p | 1,140.00p | 1,170.00p | 3050 |
| 01/08/2012 | 1,190.00p | 1,190.00p | 1,164.00p | 1,190.00p | 1215 |
| 31/07/2012 | 1,190.00p | 1,190.00p | 1,141.00p | 1,190.00p | 0 |
| 30/07/2012 | 1,190.00p | 1,190.00p | 1,141.00p | 1,190.00p | 2072 |
| 27/07/2012 | 1,150.00p | 1,190.00p | 1,150.00p | 1,190.00p | 9 |
| 26/07/2012 | 1,190.00p | 1,190.00p | 1,150.00p | 1,190.00p | 735 |
| 25/07/2012 | 1,190.00p | 1,190.00p | 1,141.00p | 1,190.00p | 623 |
| 24/07/2012 | 1,190.00p | 1,198.00p | 1,179.00p | 1,190.00p | 267 |
| 23/07/2012 | 1,190.00p | 1,240.00p | 1,170.00p | 1,190.00p | 4332 |
| 20/07/2012 | 1,220.00p | 1,220.00p | 1,190.00p | 1,190.00p | 542 |
| 19/07/2012 | 1,220.00p | 1,240.00p | 1,210.00p | 1,220.00p | 954 |
| 18/07/2012 | 1,230.00p | 1,238.00p | 1,200.00p | 1,220.00p | 112 |
| 17/07/2012 | 1,240.00p | 1,260.00p | 1,200.00p | 1,230.00p | 1811 |
| 16/07/2012 | 1,190.00p | 1,340.00p | 1,180.00p | 1,240.00p | 6182 |
| 13/07/2012 | 1,190.00p | 1,190.00p | 1,160.00p | 1,170.00p | 500 |
| 12/07/2012 | 1,200.00p | 1,200.00p | 1,160.00p | 1,190.00p | 500 |
| 11/07/2012 | 1,220.00p | 1,280.00p | 1,200.00p | 1,200.00p | 155 |
| 10/07/2012 | 950.00p | 1,300.00p | 950.00p | 1,220.00p | 1054 |
| 09/07/2012 | 950.00p | 1,000.00p | 950.00p | 950.00p | 400 |
*Close Price adjusted for both dividends and splits