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
27/10/2022 32.25p 32.29p 31.32p 31.75p 259374
26/10/2022 32.50p 33.00p 31.78p 32.25p 142123
25/10/2022 32.25p 33.00p 31.55p 32.50p 117205
24/10/2022 31.75p 33.00p 31.50p 32.25p 151856
21/10/2022 31.75p 32.50p 31.00p 31.75p 1617367
20/10/2022 31.75p 32.50p 31.00p 31.75p 107448
19/10/2022 31.25p 31.90p 30.75p 31.75p 91965
18/10/2022 30.75p 32.00p 30.50p 31.25p 143597
17/10/2022 30.25p 31.50p 30.00p 30.75p 276294
14/10/2022 28.25p 30.50p 28.25p 30.50p 1209588
13/10/2022 27.75p 29.00p 27.25p 28.25p 398300
12/10/2022 28.75p 28.75p 27.50p 27.75p 637876
11/10/2022 29.25p 29.50p 28.50p 28.75p 534053
10/10/2022 30.25p 30.50p 29.12p 29.50p 344223
07/10/2022 30.25p 30.50p 30.00p 30.25p 167767
06/10/2022 30.50p 30.77p 29.50p 30.00p 262281
05/10/2022 30.75p 31.00p 30.00p 30.50p 245554
04/10/2022 30.75p 31.50p 30.02p 30.75p 506507
03/10/2022 30.50p 31.50p 30.00p 30.75p 288273
30/09/2022 30.50p 31.50p 30.00p 30.50p 563158
29/09/2022 32.00p 32.00p 30.00p 30.50p 464402
28/09/2022 33.50p 34.00p 31.50p 31.75p 592766
27/09/2022 33.25p 34.00p 33.21p 33.50p 227406
26/09/2022 33.95p 34.20p 33.00p 33.25p 412024
23/09/2022 33.75p 34.50p 33.50p 33.95p 436138
22/09/2022 34.25p 34.50p 33.50p 33.75p 410458
21/09/2022 34.25p 34.50p 34.00p 34.25p 522838
20/09/2022 34.25p 34.50p 34.00p 34.30p 390481
19/09/2022 34.25p 34.50p 33.50p 34.25p 622395
16/09/2022 34.25p 34.50p 33.50p 34.25p 622395
15/09/2022 33.85p 34.50p 33.50p 34.25p 420454
14/09/2022 34.10p 34.20p 33.50p 33.85p 136377
13/09/2022 34.50p 35.00p 34.00p 34.25p 408185
12/09/2022 34.25p 35.00p 34.00p 34.50p 725667
09/09/2022 34.75p 34.83p 34.00p 34.25p 678229
08/09/2022 32.75p 34.90p 32.75p 34.50p 1586823
07/09/2022 31.75p 33.00p 31.50p 32.75p 545777
06/09/2022 31.50p 32.00p 31.00p 31.75p 282322
05/09/2022 30.00p 32.90p 29.77p 31.50p 572382
02/09/2022 30.00p 30.48p 29.30p 30.25p 604973
01/09/2022 30.25p 30.50p 29.50p 30.00p 493379
31/08/2022 30.50p 31.00p 30.00p 30.50p 212488
30/08/2022 31.40p 31.50p 30.00p 30.50p 2023958
26/08/2022 30.50p 32.00p 30.00p 30.00p 911549
25/08/2022 31.00p 31.50p 30.00p 30.00p 699054
24/08/2022 31.50p 32.00p 30.17p 31.00p 3223135
23/08/2022 32.25p 32.50p 31.18p 31.70p 466678
22/08/2022 32.75p 33.50p 32.00p 32.25p 147452
19/08/2022 32.75p 34.00p 32.33p 32.70p 379684
18/08/2022 32.50p 33.50p 32.23p 32.75p 114657
17/08/2022 33.50p 34.00p 32.20p 32.50p 277301
16/08/2022 33.50p 34.00p 33.00p 33.50p 338328
15/08/2022 33.50p 34.00p 33.02p 33.50p 194524
12/08/2022 33.75p 34.00p 32.10p 33.50p 436519
11/08/2022 33.25p 34.50p 33.03p 33.75p 522212
10/08/2022 33.25p 33.25p 33.00p 33.25p 83741
09/08/2022 33.50p 33.50p 32.60p 33.25p 193332
08/08/2022 33.50p 34.00p 33.02p 33.50p 189005
05/08/2022 33.75p 34.00p 33.13p 33.50p 696069
04/08/2022 33.25p 34.00p 33.00p 33.50p 1138360
03/08/2022 32.50p 33.50p 32.50p 33.00p 320270
02/08/2022 33.50p 33.50p 31.60p 32.40p 615210
01/08/2022 33.75p 34.00p 33.10p 33.50p 413054
29/07/2022 33.75p 34.00p 33.50p 33.75p 1068528
28/07/2022 34.50p 35.00p 33.52p 34.00p 302894
27/07/2022 34.50p 35.00p 34.02p 34.50p 128815
26/07/2022 34.50p 35.00p 34.22p 34.50p 89505
25/07/2022 34.50p 35.00p 34.00p 34.50p 60054
22/07/2022 34.50p 35.00p 34.13p 34.50p 44144
21/07/2022 34.50p 35.00p 34.00p 34.50p 197848
20/07/2022 34.75p 35.00p 34.50p 34.50p 235859
19/07/2022 34.00p 35.00p 34.00p 34.75p 187221
18/07/2022 34.50p 35.00p 34.00p 34.50p 120706
15/07/2022 34.00p 35.00p 33.68p 34.75p 222060
14/07/2022 33.75p 35.00p 33.50p 34.00p 182091
13/07/2022 33.25p 34.00p 32.50p 33.75p 136816
12/07/2022 31.00p 33.73p 30.54p 33.25p 477129
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

*Close Price adjusted for both dividends and splits