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
11/07/2022 32.00p 32.00p 30.00p 31.00p 581973
08/07/2022 32.00p 32.50p 31.61p 32.00p 192096
07/07/2022 32.25p 33.40p 31.50p 32.00p 220781
06/07/2022 33.00p 33.00p 31.30p 32.50p 498176
05/07/2022 34.25p 34.25p 32.50p 33.00p 467101
04/07/2022 34.50p 34.95p 34.00p 34.25p 500024
01/07/2022 34.75p 35.00p 33.65p 34.50p 170940
30/06/2022 35.25p 35.25p 34.50p 35.00p 218040
29/06/2022 35.00p 35.44p 34.65p 35.00p 266781
28/06/2022 35.50p 35.50p 34.50p 35.00p 413304
27/06/2022 35.50p 35.80p 35.00p 35.00p 517878
24/06/2022 35.50p 35.80p 35.35p 35.50p 383896
23/06/2022 35.25p 36.00p 35.00p 35.50p 175377
22/06/2022 35.25p 35.50p 35.13p 35.25p 64990
21/06/2022 35.25p 36.00p 35.05p 35.25p 689889
20/06/2022 35.25p 35.25p 35.00p 35.25p 203455
17/06/2022 35.25p 35.50p 35.00p 35.20p 341774
16/06/2022 36.00p 36.38p 34.87p 35.50p 779695
15/06/2022 35.50p 36.48p 35.25p 36.00p 380731
14/06/2022 35.25p 35.98p 35.05p 35.50p 461945
13/06/2022 35.50p 36.00p 34.63p 35.25p 581837
10/06/2022 35.75p 36.00p 35.50p 35.75p 497567
09/06/2022 36.00p 36.25p 35.50p 35.75p 848834
08/06/2022 35.75p 36.25p 35.50p 36.00p 725416
07/06/2022 35.85p 36.50p 35.50p 35.75p 469384
06/06/2022 36.00p 36.50p 35.50p 36.20p 682510
03/06/2022 36.00p 36.50p 35.00p 36.50p 258501
02/06/2022 36.00p 36.50p 35.00p 36.50p 258501
01/06/2022 36.00p 36.50p 35.00p 36.50p 258501
31/05/2022 36.00p 36.00p 35.90p 36.00p 289925
30/05/2022 36.00p 36.50p 35.70p 36.00p 1281702
27/05/2022 36.25p 37.25p 35.65p 36.40p 798233
26/05/2022 35.25p 36.70p 35.10p 36.25p 2740668
25/05/2022 35.50p 35.80p 35.00p 35.25p 894712
24/05/2022 35.50p 36.00p 35.50p 35.50p 474221
23/05/2022 36.25p 36.40p 35.35p 35.50p 328812
20/05/2022 36.25p 36.50p 36.00p 36.25p 710988
19/05/2022 36.25p 36.50p 36.07p 36.25p 353492
18/05/2022 36.25p 36.50p 36.20p 36.25p 1191364
17/05/2022 36.25p 37.00p 36.00p 36.25p 795558
16/05/2022 36.50p 36.90p 36.02p 36.25p 878972
13/05/2022 36.25p 37.00p 36.00p 36.50p 1115330
12/05/2022 37.00p 37.00p 36.10p 36.25p 469092
11/05/2022 36.00p 37.70p 35.25p 37.00p 2502221
10/05/2022 38.75p 40.00p 38.00p 38.50p 500226
09/05/2022 40.00p 40.50p 38.47p 38.75p 226006
06/05/2022 40.75p 41.50p 39.50p 40.00p 130077
05/05/2022 41.25p 42.00p 40.22p 40.75p 491458
04/05/2022 42.00p 42.50p 40.58p 41.25p 363544
03/05/2022 41.75p 42.50p 41.33p 42.00p 168719
02/05/2022 41.00p 42.00p 40.82p 41.50p 109914
29/04/2022 41.00p 42.00p 40.82p 41.50p 109914
28/04/2022 41.00p 42.00p 40.30p 41.00p 203645
27/04/2022 41.75p 42.50p 40.00p 41.00p 335689
26/04/2022 40.75p 42.40p 40.25p 41.75p 478284
25/04/2022 41.50p 41.80p 40.50p 40.75p 369365
22/04/2022 42.00p 42.33p 41.00p 41.50p 308522
21/04/2022 42.50p 43.00p 41.50p 42.00p 627741
20/04/2022 42.25p 43.00p 41.50p 42.50p 445905
19/04/2022 41.50p 42.00p 41.44p 41.50p 979604
18/04/2022 41.75p 42.50p 40.50p 41.50p 740710
15/04/2022 41.75p 42.50p 40.50p 41.50p 740710
14/04/2022 41.75p 42.50p 40.50p 41.50p 740710
13/04/2022 41.75p 42.50p 41.54p 41.75p 376110
12/04/2022 42.00p 43.00p 41.00p 41.75p 1007876
11/04/2022 41.00p 43.16p 41.00p 42.00p 885371
08/04/2022 40.25p 41.00p 39.50p 39.75p 492431
07/04/2022 40.25p 41.50p 39.50p 40.50p 496716
06/04/2022 40.00p 41.00p 39.30p 39.30p 452097
05/04/2022 40.25p 40.50p 39.76p 40.00p 87584
04/04/2022 39.25p 40.50p 38.50p 40.25p 392015
01/04/2022 39.00p 39.50p 38.00p 39.00p 717704
31/03/2022 40.50p 41.00p 38.51p 39.00p 571614
30/03/2022 41.25p 42.00p 40.00p 40.50p 404925
29/03/2022 41.25p 42.00p 40.62p 41.25p 199301
28/03/2022 41.50p 42.00p 40.50p 41.25p 391943
25/03/2022 41.50p 42.00p 40.13p 41.50p 441573
24/03/2022 42.75p 43.00p 41.15p 41.50p 372402
23/03/2022 42.50p 43.50p 42.32p 43.00p 259726
22/03/2022 41.50p 43.00p 41.30p 42.50p 344248
21/03/2022 40.50p 42.00p 40.50p 41.50p 134019
18/03/2022 39.50p 41.50p 39.50p 40.50p 379713
17/03/2022 38.25p 41.00p 38.25p 39.50p 760378
16/03/2022 37.75p 38.50p 37.33p 37.75p 247694
15/03/2022 37.75p 38.12p 37.55p 37.75p 134446
14/03/2022 37.50p 38.00p 37.30p 37.75p 499458
11/03/2022 38.00p 38.50p 36.65p 37.50p 1039669
10/03/2022 36.75p 38.50p 36.50p 38.00p 4196558
09/03/2022 36.25p 37.00p 36.00p 36.75p 624938
08/03/2022 35.50p 36.62p 34.13p 36.00p 347674
07/03/2022 36.00p 36.80p 33.00p 33.60p 879971
04/03/2022 37.75p 38.00p 34.50p 36.50p 690116
03/03/2022 38.00p 39.00p 37.50p 37.75p 181617
02/03/2022 39.00p 39.50p 37.50p 38.00p 241738
01/03/2022 39.25p 39.80p 38.50p 39.00p 169446
28/02/2022 40.00p 40.00p 38.53p 39.25p 262293
25/02/2022 38.25p 40.40p 37.90p 40.00p 602935
24/02/2022 39.00p 39.04p 37.50p 38.25p 578652
23/02/2022 39.75p 40.50p 39.52p 40.00p 237741
22/02/2022 40.50p 41.00p 38.00p 39.75p 490166
21/02/2022 41.00p 41.25p 40.00p 40.50p 446905
18/02/2022 41.50p 41.50p 40.70p 41.00p 417622
17/02/2022 41.00p 41.91p 40.40p 41.00p 334871
16/02/2022 40.25p 41.90p 40.25p 41.00p 298855
15/02/2022 40.25p 40.39p 40.00p 40.25p 182997
14/02/2022 40.75p 41.27p 39.75p 40.25p 264654
11/02/2022 40.50p 41.50p 39.40p 40.75p 252875
10/02/2022 41.50p 41.60p 40.20p 40.50p 251790
09/02/2022 41.00p 41.90p 40.81p 41.50p 250811
08/02/2022 41.00p 41.50p 40.50p 41.00p 326115
07/02/2022 41.75p 41.75p 40.31p 41.00p 368676
04/02/2022 42.25p 43.00p 41.70p 42.00p 332237
03/02/2022 41.25p 42.50p 41.06p 42.25p 371886
02/02/2022 40.75p 41.50p 40.70p 41.25p 582863
01/02/2022 41.00p 41.50p 38.50p 40.75p 1375776
31/01/2022 38.50p 39.85p 37.88p 39.25p 320524
28/01/2022 38.50p 38.50p 37.86p 38.50p 454819
27/01/2022 38.00p 39.00p 37.50p 38.50p 443254
26/01/2022 39.00p 40.00p 37.60p 38.00p 667892
25/01/2022 38.00p 40.00p 38.00p 39.70p 256025
24/01/2022 39.25p 39.50p 37.00p 38.60p 994182
21/01/2022 40.75p 41.00p 39.00p 40.00p 434331
20/01/2022 40.50p 41.60p 40.50p 40.75p 536552
19/01/2022 41.00p 41.00p 40.00p 40.50p 483519
18/01/2022 41.00p 41.30p 40.85p 41.00p 274209
17/01/2022 41.25p 41.50p 40.50p 40.50p 193945
14/01/2022 41.00p 41.50p 40.50p 41.25p 322215
13/01/2022 41.00p 41.50p 40.88p 41.25p 1634131
12/01/2022 41.00p 41.50p 41.00p 41.00p 410003
10/01/2022 40.25p 40.50p 39.00p 39.75p 615815
07/01/2022 41.15p 41.50p 40.00p 40.25p 550044
06/01/2022 41.25p 41.30p 41.00p 41.15p 306765
05/01/2022 41.50p 41.96p 41.00p 41.25p 603619
04/01/2022 42.75p 43.90p 41.07p 41.50p 398546
03/01/2022 42.50p 43.50p 42.00p 42.75p 125194
31/12/2021 42.50p 43.50p 42.00p 42.75p 125194
30/12/2021 42.50p 43.00p 42.00p 42.00p 511820
29/12/2021 43.00p 44.00p 42.05p 42.50p 74231
28/12/2021 43.00p 43.20p 42.00p 43.00p 33938
27/12/2021 43.00p 43.20p 42.00p 43.00p 33938
24/12/2021 43.00p 43.20p 42.00p 43.00p 33938
23/12/2021 43.50p 43.96p 42.20p 43.00p 999002
22/12/2021 41.50p 43.00p 40.90p 42.50p 1327337
21/12/2021 42.00p 42.50p 40.90p 41.50p 1870965
20/12/2021 43.00p 43.09p 41.40p 42.90p 1522079
17/12/2021 44.75p 45.00p 42.40p 43.00p 1401343
16/12/2021 44.25p 46.00p 44.00p 44.75p 541275
15/12/2021 44.25p 44.44p 43.65p 44.25p 2304749
14/12/2021 44.25p 44.75p 43.50p 43.50p 659614
13/12/2021 44.25p 44.42p 44.00p 44.25p 598916
10/12/2021 44.25p 44.29p 44.25p 44.25p 30366
09/12/2021 44.25p 44.40p 44.00p 44.25p 1362537
08/12/2021 44.75p 44.80p 44.00p 44.25p 2166787
07/12/2021 46.50p 47.23p 44.50p 45.00p 451603
06/12/2021 45.25p 46.00p 44.10p 44.75p 368992
03/12/2021 46.00p 48.00p 45.00p 45.30p 1291038
02/12/2021 42.75p 44.96p 42.50p 44.00p 209633
01/12/2021 42.25p 43.50p 42.25p 42.75p 251312
30/11/2021 42.50p 43.50p 41.50p 42.25p 340947
29/11/2021 41.25p 43.00p 40.54p 42.50p 467827
26/11/2021 42.00p 42.50p 39.50p 41.25p 1049483
25/11/2021 42.25p 42.32p 42.00p 42.25p 136750
24/11/2021 42.25p 42.32p 41.65p 42.25p 159407
23/11/2021 42.25p 42.50p 42.00p 42.25p 143494
22/11/2021 43.50p 44.00p 42.00p 42.50p 256492
19/11/2021 43.75p 44.50p 43.28p 43.75p 268223
18/11/2021 43.75p 44.00p 43.66p 43.75p 70676
17/11/2021 43.75p 44.27p 43.15p 43.75p 191348
16/11/2021 44.25p 44.50p 43.50p 43.75p 272649
15/11/2021 44.25p 44.75p 43.51p 44.25p 324598
12/11/2021 44.00p 45.00p 43.50p 44.25p 70328
11/11/2021 45.25p 45.50p 43.50p 44.00p 223939
10/11/2021 45.25p 45.50p 45.00p 45.50p 358231
09/11/2021 45.00p 45.50p 45.00p 45.25p 356824
08/11/2021 44.75p 45.50p 44.00p 45.00p 233825
05/11/2021 43.50p 47.00p 43.45p 45.00p 472976
04/11/2021 42.50p 45.00p 42.50p 43.50p 709858
03/11/2021 42.75p 44.00p 42.40p 42.50p 181213
02/11/2021 42.00p 42.90p 41.00p 42.75p 640132
01/11/2021 42.00p 42.50p 41.61p 42.00p 933544
29/10/2021 42.30p 42.60p 41.00p 41.00p 930966
28/10/2021 42.30p 42.36p 41.50p 42.30p 239120
27/10/2021 42.50p 42.90p 42.00p 42.30p 663560
26/10/2021 42.15p 42.28p 41.70p 42.15p 503173
25/10/2021 42.10p 42.49p 41.85p 42.15p 217288
22/10/2021 43.25p 44.00p 41.50p 41.90p 558321
21/10/2021 43.25p 43.62p 42.00p 42.75p 300419
20/10/2021 43.50p 44.00p 43.05p 43.25p 75566
19/10/2021 42.50p 43.93p 42.50p 43.50p 375911
18/10/2021 42.25p 43.00p 42.00p 42.50p 143728
15/10/2021 42.25p 42.70p 41.00p 42.25p 265871
14/10/2021 42.50p 42.50p 41.25p 42.00p 231611
13/10/2021 42.50p 43.00p 42.02p 42.50p 131974
12/10/2021 42.50p 43.00p 42.01p 42.50p 150933
11/10/2021 42.50p 42.81p 42.00p 42.50p 106728
08/10/2021 42.65p 43.00p 42.05p 42.50p 104444
07/10/2021 42.25p 43.00p 42.05p 42.65p 211277
06/10/2021 42.25p 43.00p 42.00p 42.25p 81701
05/10/2021 44.00p 44.50p 41.75p 42.50p 577934
04/10/2021 44.50p 45.50p 43.75p 43.75p 384171

*Close Price adjusted for both dividends and splits