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
08/02/2024 32.00p 32.50p 31.50p 31.60p 520774
07/02/2024 31.75p 32.40p 31.70p 32.00p 361278
06/02/2024 32.25p 32.50p 31.50p 32.00p 440158
05/02/2024 32.25p 33.00p 31.50p 32.25p 598077
02/02/2024 32.25p 32.50p 31.90p 32.25p 246441
01/02/2024 33.00p 33.45p 31.10p 32.25p 558229
31/01/2024 33.00p 33.50p 32.50p 33.00p 315529
30/01/2024 32.75p 34.20p 32.50p 33.00p 204261
29/01/2024 33.00p 33.50p 32.11p 32.75p 323778
26/01/2024 33.00p 33.48p 32.50p 33.00p 166139
25/01/2024 33.00p 33.50p 32.70p 33.40p 187952
24/01/2024 32.75p 33.41p 32.21p 33.00p 288082
23/01/2024 34.25p 34.50p 32.56p 33.50p 591184
22/01/2024 34.00p 34.50p 33.50p 34.00p 601725
19/01/2024 33.50p 34.50p 33.00p 34.00p 177846
18/01/2024 33.25p 34.00p 32.89p 33.50p 563947
17/01/2024 34.00p 34.50p 33.00p 33.20p 481266
16/01/2024 33.50p 34.50p 33.50p 34.00p 322869
15/01/2024 33.00p 34.00p 32.07p 33.50p 436334
12/01/2024 33.25p 34.00p 32.50p 33.00p 228462
11/01/2024 32.50p 33.50p 32.00p 33.50p 268288
10/01/2024 32.00p 32.50p 31.88p 32.25p 179928
09/01/2024 32.50p 32.55p 31.78p 32.00p 1513025
08/01/2024 33.00p 33.44p 31.63p 32.50p 834536
05/01/2024 33.25p 33.55p 32.80p 33.00p 246238
04/01/2024 33.00p 34.00p 33.00p 33.30p 263346
03/01/2024 33.50p 34.00p 32.00p 33.00p 312452
02/01/2024 33.25p 34.00p 32.60p 33.50p 692527
29/12/2023 32.50p 33.50p 32.00p 33.25p 881699
28/12/2023 32.50p 33.00p 32.00p 32.50p 263142
27/12/2023 32.25p 33.00p 32.21p 32.50p 868647
22/12/2023 32.75p 33.00p 32.00p 32.25p 130497
21/12/2023 33.25p 34.00p 32.50p 32.75p 749284
20/12/2023 32.50p 34.00p 32.50p 33.00p 872239
19/12/2023 32.50p 32.96p 32.00p 32.50p 119849
18/12/2023 32.50p 33.00p 32.21p 32.60p 372445
15/12/2023 32.00p 33.00p 32.00p 32.50p 649032
14/12/2023 32.00p 32.50p 31.50p 32.00p 469331
13/12/2023 31.75p 33.00p 31.50p 32.00p 353980
12/12/2023 31.50p 32.00p 31.45p 32.00p 214099
11/12/2023 31.65p 32.00p 31.10p 31.80p 245820
08/12/2023 31.40p 32.00p 31.30p 31.65p 1257703
07/12/2023 30.95p 31.50p 30.65p 31.40p 792154
06/12/2023 31.25p 31.80p 30.51p 30.95p 1229776
05/12/2023 32.00p 32.50p 31.00p 31.00p 733726
04/12/2023 31.50p 32.50p 31.00p 32.00p 828843
01/12/2023 31.50p 32.00p 31.00p 31.50p 690220
30/11/2023 31.75p 32.00p 30.30p 31.80p 792571
29/11/2023 31.50p 32.00p 31.00p 31.75p 970113
28/11/2023 31.75p 32.00p 31.21p 31.50p 338330
27/11/2023 31.25p 32.00p 31.00p 31.75p 736957
24/11/2023 31.25p 31.50p 31.05p 31.25p 1248818
23/11/2023 31.60p 32.00p 31.20p 31.20p 266367
22/11/2023 31.25p 31.80p 31.02p 31.20p 539918
21/11/2023 31.25p 31.50p 31.00p 31.25p 157873
20/11/2023 31.75p 32.00p 31.00p 31.25p 120901
17/11/2023 32.00p 32.44p 31.50p 31.75p 446230
16/11/2023 32.00p 33.00p 31.50p 32.00p 203742
15/11/2023 31.75p 33.00p 31.50p 31.50p 355478
14/11/2023 31.50p 32.00p 31.40p 31.75p 95772
13/11/2023 31.50p 32.00p 31.00p 32.00p 133819
10/11/2023 31.50p 32.00p 31.00p 31.50p 60819
09/11/2023 31.50p 31.95p 31.00p 31.50p 1370852
08/11/2023 31.75p 32.50p 31.50p 32.50p 212351
07/11/2023 31.50p 32.00p 31.00p 31.75p 164101
06/11/2023 31.50p 31.96p 31.11p 31.50p 257316
03/11/2023 31.50p 32.00p 31.15p 31.50p 400151
02/11/2023 31.75p 32.00p 29.83p 31.50p 350241
01/11/2023 32.00p 32.50p 31.50p 31.75p 314597
31/10/2023 30.50p 32.50p 30.00p 31.50p 2117314
30/10/2023 30.50p 30.99p 30.00p 30.50p 880398
27/10/2023 30.75p 31.50p 30.00p 30.40p 243481
26/10/2023 30.50p 31.50p 30.00p 30.00p 400920
25/10/2023 29.75p 30.98p 29.50p 30.50p 369433
24/10/2023 30.25p 30.50p 29.50p 29.50p 404369
23/10/2023 30.75p 31.50p 30.18p 30.20p 186095
20/10/2023 30.75p 31.00p 30.50p 30.50p 122653
19/10/2023 30.75p 31.50p 30.57p 30.75p 261037
18/10/2023 32.25p 33.00p 29.50p 30.75p 388667
17/10/2023 32.00p 33.00p 31.00p 31.50p 105364
16/10/2023 31.00p 33.00p 31.00p 32.00p 218645
13/10/2023 30.50p 31.50p 30.00p 31.00p 161928
12/10/2023 30.50p 31.00p 30.26p 30.50p 151503
11/10/2023 30.50p 31.50p 30.11p 30.50p 214595
10/10/2023 31.25p 31.50p 30.00p 30.00p 272353
09/10/2023 31.50p 32.00p 31.00p 31.25p 179497
06/10/2023 31.50p 32.00p 31.00p 31.50p 82826
05/10/2023 31.50p 31.50p 31.28p 31.50p 89510
04/10/2023 31.75p 32.00p 30.50p 31.50p 450142
03/10/2023 33.25p 33.50p 31.83p 32.00p 371898
02/10/2023 34.25p 34.50p 33.00p 33.50p 555006
29/09/2023 34.25p 34.50p 33.50p 34.00p 210752
28/09/2023 33.50p 34.20p 32.80p 34.10p 527076
27/09/2023 33.75p 34.80p 33.26p 33.75p 352666
26/09/2023 34.00p 35.00p 33.53p 35.00p 215701
25/09/2023 33.75p 35.00p 33.50p 33.50p 415257
22/09/2023 33.25p 33.99p 33.25p 33.75p 562663
21/09/2023 33.75p 35.00p 33.00p 33.25p 761733
20/09/2023 33.50p 34.00p 33.26p 33.50p 144847
19/09/2023 33.00p 34.00p 32.52p 33.30p 337734
18/09/2023 33.00p 33.50p 32.50p 33.00p 169479
15/09/2023 33.00p 33.50p 32.50p 33.00p 437651
14/09/2023 33.00p 33.50p 32.50p 33.00p 425783
13/09/2023 33.00p 34.00p 32.00p 33.00p 1188435
12/09/2023 31.25p 32.50p 31.00p 32.00p 239438
11/09/2023 31.10p 31.50p 30.70p 31.25p 284805
08/09/2023 31.00p 31.50p 30.55p 31.10p 127966
07/09/2023 31.25p 31.50p 30.26p 31.00p 116943
06/09/2023 31.75p 32.50p 31.00p 31.25p 132035
05/09/2023 30.75p 31.78p 30.50p 31.75p 423708
04/09/2023 30.25p 31.00p 30.00p 30.75p 204054
01/09/2023 29.75p 30.50p 29.37p 30.25p 164711
31/08/2023 30.00p 30.50p 29.19p 29.75p 352119
30/08/2023 30.25p 30.30p 29.25p 30.00p 936974
29/08/2023 30.25p 30.50p 30.06p 30.25p 404586
25/08/2023 30.25p 30.50p 30.13p 30.25p 175275
24/08/2023 30.25p 30.50p 30.07p 30.25p 409115
23/08/2023 30.25p 30.50p 29.50p 30.10p 502211
22/08/2023 30.50p 30.98p 29.50p 30.25p 850027
21/08/2023 31.50p 32.00p 30.00p 30.90p 436792
18/08/2023 32.00p 32.46p 31.26p 31.50p 232059
17/08/2023 31.50p 32.50p 31.00p 32.00p 144104
16/08/2023 31.75p 32.50p 30.73p 31.50p 375344
15/08/2023 32.50p 33.00p 31.55p 31.75p 569880
14/08/2023 33.50p 33.69p 32.00p 32.20p 493858
11/08/2023 33.75p 34.00p 33.00p 33.50p 283444
10/08/2023 33.75p 34.50p 33.52p 33.75p 421522
09/08/2023 33.75p 34.00p 33.66p 33.75p 177243
08/08/2023 34.00p 34.50p 33.50p 33.50p 186651
07/08/2023 34.00p 34.30p 33.75p 34.00p 638973
04/08/2023 33.75p 34.50p 33.61p 34.00p 289281
03/08/2023 34.25p 34.50p 33.50p 33.75p 499251
02/08/2023 34.50p 34.80p 34.00p 34.40p 334557
01/08/2023 34.25p 34.88p 34.05p 34.50p 177155
31/07/2023 34.75p 35.00p 34.10p 34.25p 1003522
28/07/2023 34.25p 34.50p 34.00p 34.25p 200152
27/07/2023 34.25p 34.50p 33.70p 34.25p 137122
26/07/2023 34.25p 34.50p 34.01p 34.25p 154033
25/07/2023 34.25p 34.50p 34.00p 34.25p 232075
24/07/2023 34.25p 34.50p 34.00p 34.25p 238225
21/07/2023 34.25p 34.50p 34.00p 34.25p 366503
20/07/2023 34.75p 35.00p 34.00p 34.25p 218908
19/07/2023 34.25p 34.70p 34.00p 34.50p 689992
18/07/2023 34.25p 34.50p 34.00p 34.25p 256754
17/07/2023 34.25p 35.00p 34.00p 34.25p 472976
14/07/2023 33.75p 34.50p 33.50p 34.30p 375389
13/07/2023 33.75p 34.00p 33.10p 34.00p 790168
12/07/2023 34.25p 35.00p 33.00p 33.75p 477590
11/07/2023 34.25p 34.50p 33.50p 34.20p 357053
10/07/2023 33.75p 35.00p 33.40p 34.25p 364962
07/07/2023 33.50p 34.90p 33.00p 34.90p 477851
06/07/2023 34.00p 35.50p 33.00p 33.60p 492998
05/07/2023 34.25p 35.00p 33.00p 34.00p 1298402
04/07/2023 33.25p 35.00p 33.25p 34.00p 620017
03/07/2023 32.75p 33.50p 32.00p 32.50p 152516
30/06/2023 32.25p 32.50p 32.07p 32.25p 124126
29/06/2023 32.25p 32.50p 32.00p 32.20p 102236
28/06/2023 32.15p 32.50p 31.50p 32.25p 452583
27/06/2023 31.75p 32.50p 31.50p 32.15p 388297
26/06/2023 32.00p 32.50p 31.50p 32.00p 303985
23/06/2023 32.75p 33.00p 31.66p 31.80p 665917
22/06/2023 33.25p 33.35p 32.50p 32.75p 172106
21/06/2023 33.50p 34.00p 33.00p 33.25p 299603
20/06/2023 33.50p 34.00p 33.00p 33.50p 23684
19/06/2023 34.50p 35.00p 33.00p 33.50p 369449
16/06/2023 34.50p 35.00p 34.00p 34.50p 349685
15/06/2023 34.00p 35.00p 34.00p 34.50p 848656
14/06/2023 34.50p 35.00p 33.88p 34.00p 144808
13/06/2023 34.25p 34.50p 33.50p 34.30p 208901
12/06/2023 33.50p 34.70p 33.50p 34.25p 229397
09/06/2023 33.25p 34.00p 33.00p 33.50p 69286
08/06/2023 33.25p 33.50p 33.00p 33.25p 77332
07/06/2023 33.50p 34.00p 33.13p 33.25p 233173
06/06/2023 33.75p 34.00p 33.00p 33.50p 82208
05/06/2023 32.25p 33.75p 32.00p 33.75p 548553
02/06/2023 32.25p 32.50p 32.11p 32.20p 574509
01/06/2023 31.00p 33.00p 31.00p 32.25p 1028575
31/05/2023 30.25p 30.50p 30.12p 30.25p 217014
30/05/2023 30.25p 30.50p 30.00p 30.25p 175608
26/05/2023 30.60p 30.65p 30.10p 30.25p 139417
25/05/2023 29.75p 31.00p 29.75p 30.60p 856015
24/05/2023 28.75p 30.50p 28.50p 29.60p 1169590
23/05/2023 28.75p 29.00p 28.50p 28.70p 784506
22/05/2023 29.75p 30.00p 28.65p 28.75p 589357
19/05/2023 29.75p 30.00p 29.50p 29.50p 600578
18/05/2023 30.25p 30.25p 29.50p 29.75p 403645
17/05/2023 30.25p 30.50p 30.00p 30.25p 313184
16/05/2023 30.25p 30.50p 30.00p 30.50p 486556
15/05/2023 30.50p 31.00p 30.00p 30.40p 434503
12/05/2023 30.00p 31.00p 29.50p 30.50p 600960
11/05/2023 30.25p 30.50p 29.50p 30.00p 682800
10/05/2023 30.75p 30.75p 30.00p 30.20p 284293
09/05/2023 30.75p 31.00p 30.50p 30.70p 264891
05/05/2023 32.50p 33.00p 30.50p 31.00p 420825
04/05/2023 31.85p 33.00p 31.85p 32.50p 1356482
03/05/2023 31.75p 32.29p 31.50p 31.85p 298073
02/05/2023 31.50p 32.60p 31.00p 32.60p 374780
28/04/2023 30.75p 32.00p 30.75p 31.50p 529529
27/04/2023 30.25p 31.00p 30.00p 30.75p 571642
26/04/2023 30.50p 31.00p 29.92p 30.25p 656154

*Close Price adjusted for both dividends and splits