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 |
|---|---|---|---|---|---|
| 04/06/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
| 03/06/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
| 31/05/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
| 30/05/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
| 29/05/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
| 28/05/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
| 24/05/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
| 23/05/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
| 22/05/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 172 |
| 21/05/2013 | 570.00p | 570.00p | 500.00p | 570.00p | 600 |
| 20/05/2013 | 570.00p | 580.00p | 540.00p | 570.00p | 0 |
| 17/05/2013 | 570.00p | 580.00p | 540.00p | 570.00p | 0 |
| 16/05/2013 | 580.00p | 580.00p | 540.00p | 570.00p | 1070 |
| 15/05/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 75 |
| 14/05/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 0 |
| 13/05/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 0 |
| 10/05/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 0 |
| 09/05/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 0 |
| 08/05/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 0 |
| 07/05/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 1 |
| 03/05/2013 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 02/05/2013 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 01/05/2013 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 30/04/2013 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 29/04/2013 | 580.00p | 580.00p | 580.00p | 580.00p | 100 |
| 26/04/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 0 |
| 25/04/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 0 |
| 24/04/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 700 |
| 23/04/2013 | 590.00p | 620.00p | 580.00p | 580.00p | 0 |
| 22/04/2013 | 590.00p | 620.00p | 580.00p | 590.00p | 0 |
| 19/04/2013 | 590.00p | 620.00p | 580.00p | 590.00p | 0 |
| 18/04/2013 | 590.00p | 620.00p | 580.00p | 590.00p | 0 |
| 17/04/2013 | 590.00p | 620.00p | 580.00p | 590.00p | 0 |
| 16/04/2013 | 580.00p | 620.00p | 580.00p | 590.00p | 100000 |
| 15/04/2013 | 600.00p | 600.00p | 560.00p | 580.00p | 75 |
| 12/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 0 |
| 11/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 0 |
| 10/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 0 |
| 09/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 0 |
| 08/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 0 |
| 05/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 0 |
| 04/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 0 |
| 03/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 6090 |
| 02/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 262 |
| 28/03/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 500 |
| 27/03/2013 | 600.00p | 640.00p | 600.00p | 600.00p | 96252 |
| 26/03/2013 | 600.00p | 620.00p | 600.00p | 600.00p | 0 |
| 25/03/2013 | 600.00p | 620.00p | 600.00p | 600.00p | 1555 |
| 22/03/2013 | 620.00p | 620.00p | 561.14p | 600.00p | 250 |
| 21/03/2013 | 620.00p | 620.00p | 560.00p | 620.00p | 0 |
| 20/03/2013 | 620.00p | 620.00p | 560.00p | 620.00p | 0 |
| 19/03/2013 | 600.00p | 620.00p | 560.00p | 620.00p | 425 |
| 18/03/2013 | 600.00p | 630.00p | 560.00p | 600.00p | 0 |
| 15/03/2013 | 630.00p | 630.00p | 560.00p | 600.00p | 455 |
| 14/03/2013 | 630.00p | 630.00p | 600.00p | 630.00p | 166 |
| 13/03/2013 | 630.00p | 630.00p | 580.00p | 630.00p | 0 |
| 12/03/2013 | 630.00p | 630.00p | 580.00p | 630.00p | 0 |
| 11/03/2013 | 630.00p | 630.00p | 580.00p | 630.00p | 0 |
| 08/03/2013 | 630.00p | 630.00p | 580.00p | 630.00p | 375 |
| 07/03/2013 | 610.00p | 630.00p | 580.00p | 630.00p | 265 |
| 06/03/2013 | 620.00p | 670.00p | 600.00p | 610.00p | 0 |
| 05/03/2013 | 670.00p | 670.00p | 600.00p | 620.00p | 209 |
| 04/03/2013 | 690.00p | 710.00p | 670.00p | 670.00p | 0 |
| 01/03/2013 | 710.00p | 710.00p | 680.00p | 690.00p | 829 |
| 28/02/2013 | 720.00p | 750.00p | 680.00p | 720.00p | 0 |
| 27/02/2013 | 750.00p | 750.00p | 680.00p | 720.00p | 65 |
| 26/02/2013 | 750.00p | 770.00p | 720.00p | 750.00p | 0 |
| 25/02/2013 | 750.00p | 770.00p | 720.00p | 750.00p | 0 |
| 22/02/2013 | 750.00p | 770.00p | 720.00p | 750.00p | 0 |
| 21/02/2013 | 750.00p | 770.00p | 720.00p | 750.00p | 0 |
| 20/02/2013 | 750.00p | 770.00p | 720.00p | 750.00p | 0 |
| 19/02/2013 | 750.00p | 770.00p | 720.00p | 750.00p | 0 |
| 18/02/2013 | 770.00p | 770.00p | 720.00p | 750.00p | 100 |
| 15/02/2013 | 800.00p | 800.00p | 740.00p | 770.00p | 199 |
| 14/02/2013 | 800.00p | 800.00p | 799.00p | 800.00p | 350 |
| 13/02/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 0 |
| 12/02/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits