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
30/09/2021 44.75p 45.44p 44.05p 44.75p 180282
29/09/2021 45.25p 45.35p 44.18p 44.75p 373858
28/09/2021 46.00p 46.50p 44.76p 45.25p 385644
27/09/2021 45.50p 46.50p 44.00p 46.00p 356689
24/09/2021 44.50p 46.00p 44.50p 45.50p 275088
23/09/2021 44.75p 45.50p 44.00p 44.50p 399260
22/09/2021 45.25p 45.99p 44.87p 45.25p 214353
21/09/2021 45.25p 45.80p 44.76p 45.00p 138826
20/09/2021 46.25p 46.25p 44.50p 45.25p 437688
17/09/2021 46.75p 47.50p 45.50p 46.25p 942629
16/09/2021 46.30p 47.85p 46.00p 46.75p 911274
15/09/2021 45.50p 46.00p 45.24p 45.80p 395445
14/09/2021 45.50p 45.95p 45.00p 45.00p 306863
13/09/2021 45.50p 45.84p 45.05p 45.50p 240854
10/09/2021 45.50p 45.98p 45.25p 45.50p 418398
09/09/2021 45.75p 45.97p 45.00p 45.50p 274859
08/09/2021 44.10p 45.95p 43.61p 45.50p 254029
07/09/2021 43.85p 45.00p 43.20p 44.10p 381009
06/09/2021 44.25p 44.50p 43.20p 43.50p 267614
03/09/2021 45.25p 45.50p 44.00p 44.00p 179308
02/09/2021 46.50p 46.50p 44.00p 45.00p 302615
01/09/2021 46.25p 47.00p 45.50p 46.70p 1086666
31/08/2021 45.25p 46.50p 45.01p 46.25p 240704
30/08/2021 46.00p 46.50p 45.00p 45.25p 218092
27/08/2021 46.00p 46.50p 45.00p 45.25p 218092
26/08/2021 46.75p 48.00p 45.50p 46.00p 520966
25/08/2021 46.75p 47.00p 46.65p 46.75p 332132
24/08/2021 46.00p 47.00p 45.00p 46.80p 532837
23/08/2021 44.25p 48.03p 44.25p 46.00p 1247402
20/08/2021 42.25p 45.00p 42.00p 44.25p 544383
19/08/2021 43.00p 43.50p 41.00p 43.00p 331060
18/08/2021 42.75p 43.50p 42.50p 43.00p 232270
17/08/2021 43.00p 43.50p 42.65p 43.00p 127562
16/08/2021 45.00p 45.60p 42.60p 43.00p 464179
13/08/2021 44.50p 45.86p 44.00p 45.00p 353022
12/08/2021 43.00p 45.00p 43.00p 44.50p 1089133
11/08/2021 41.50p 42.50p 41.00p 42.00p 327169
10/08/2021 42.25p 43.00p 41.00p 41.25p 240247
09/08/2021 41.75p 42.50p 41.10p 42.25p 337597
06/08/2021 42.50p 43.00p 41.00p 41.75p 159601
05/08/2021 42.50p 42.65p 42.00p 42.50p 182278
04/08/2021 43.00p 43.00p 42.10p 42.50p 159092
03/08/2021 43.25p 44.00p 42.00p 42.50p 178727
02/08/2021 41.50p 43.45p 41.35p 43.25p 576062
30/07/2021 41.50p 42.00p 40.00p 42.00p 178886
29/07/2021 40.75p 41.79p 40.75p 41.50p 354470
28/07/2021 41.25p 41.50p 40.15p 40.75p 250270
27/07/2021 41.25p 41.50p 40.50p 41.25p 241326
26/07/2021 41.00p 42.13p 40.00p 41.25p 358473
23/07/2021 39.25p 41.00p 39.10p 40.25p 458510
22/07/2021 39.00p 40.00p 38.00p 39.25p 222861
21/07/2021 38.50p 38.70p 38.00p 38.50p 191376
20/07/2021 38.75p 39.50p 38.03p 38.70p 293502
19/07/2021 40.00p 40.50p 37.10p 38.50p 1432181
16/07/2021 40.25p 40.50p 39.50p 40.00p 204334
15/07/2021 40.25p 40.40p 40.00p 40.25p 234082
14/07/2021 40.50p 41.00p 40.00p 40.25p 316348
13/07/2021 40.25p 41.00p 40.15p 40.50p 534066
12/07/2021 40.50p 40.65p 40.00p 40.25p 1253063
09/07/2021 40.25p 41.00p 40.20p 40.50p 1405282
08/07/2021 40.75p 41.00p 40.00p 40.25p 298607
07/07/2021 41.00p 41.48p 40.50p 41.00p 309449
06/07/2021 40.00p 42.80p 40.00p 41.00p 2103311
05/07/2021 39.50p 40.50p 39.00p 39.50p 878839
02/07/2021 39.50p 39.50p 39.00p 39.50p 411986
01/07/2021 38.50p 40.50p 38.12p 39.50p 1224635
30/06/2021 38.00p 38.18p 37.85p 38.00p 139264
29/06/2021 38.00p 38.20p 37.81p 38.00p 229508
28/06/2021 37.75p 38.50p 37.50p 38.00p 155886
25/06/2021 38.25p 39.00p 37.00p 37.75p 262061
24/06/2021 37.50p 39.00p 37.20p 38.25p 203989
23/06/2021 38.50p 39.00p 37.60p 38.00p 366640
22/06/2021 38.25p 38.75p 37.50p 38.50p 165543
21/06/2021 38.50p 40.00p 37.55p 38.25p 860866
18/06/2021 37.50p 39.50p 37.00p 38.50p 418478
17/06/2021 37.25p 38.00p 36.89p 37.50p 601448
16/06/2021 36.75p 37.58p 36.75p 37.25p 317876
15/06/2021 37.25p 39.50p 36.75p 36.75p 448631
14/06/2021 36.25p 38.20p 36.25p 38.20p 813617
11/06/2021 35.75p 36.50p 35.00p 36.25p 391642
10/06/2021 36.25p 36.50p 35.00p 35.75p 343402
09/06/2021 35.25p 36.50p 35.00p 36.25p 479838
08/06/2021 35.75p 36.00p 35.00p 35.25p 741862
07/06/2021 36.00p 36.50p 35.50p 35.75p 643568
04/06/2021 36.00p 36.50p 35.30p 36.00p 337813
03/06/2021 36.25p 37.00p 35.50p 36.00p 205067
02/06/2021 36.50p 36.73p 36.00p 36.25p 370448
01/06/2021 36.50p 36.95p 36.13p 36.50p 735295
31/05/2021 36.50p 36.70p 36.00p 36.50p 373649
28/05/2021 36.50p 36.70p 36.00p 36.50p 373649
27/05/2021 36.60p 37.00p 35.00p 36.50p 241855
26/05/2021 36.60p 36.70p 36.50p 36.60p 491634
25/05/2021 37.25p 38.00p 36.50p 36.60p 153510
24/05/2021 36.75p 38.00p 36.50p 36.50p 353583
21/05/2021 36.50p 37.00p 36.35p 36.75p 264255
20/05/2021 36.50p 37.00p 35.00p 36.50p 213657
19/05/2021 36.50p 36.50p 36.15p 36.50p 273775
18/05/2021 36.75p 37.00p 36.12p 36.50p 235795
17/05/2021 37.00p 38.00p 36.50p 36.75p 456926
14/05/2021 36.50p 37.50p 36.00p 37.00p 3186508
13/05/2021 36.75p 37.00p 36.00p 36.00p 791402
12/05/2021 36.50p 37.00p 36.00p 36.75p 371856
11/05/2021 37.00p 37.50p 36.00p 36.50p 338546
10/05/2021 37.00p 38.00p 36.00p 37.00p 499832
07/05/2021 37.00p 38.00p 36.03p 36.50p 392770
06/05/2021 37.00p 37.50p 36.50p 37.00p 1179633
05/05/2021 37.00p 37.27p 36.50p 36.80p 170630
04/05/2021 36.25p 37.50p 36.00p 37.00p 376931
03/05/2021 35.75p 37.00p 35.75p 36.00p 606460
30/04/2021 35.75p 37.00p 35.75p 36.00p 606460
29/04/2021 37.00p 37.00p 36.00p 36.00p 371032
28/04/2021 37.25p 37.44p 36.60p 37.00p 346600
27/04/2021 36.50p 37.75p 36.00p 37.00p 1125779
26/04/2021 36.50p 37.80p 35.22p 36.50p 562141
23/04/2021 36.25p 37.82p 36.00p 36.00p 705829
22/04/2021 35.25p 36.50p 35.25p 36.25p 4655071
21/04/2021 34.75p 35.50p 34.00p 35.25p 2348847
20/04/2021 36.25p 38.00p 34.96p 35.30p 881360
19/04/2021 37.40p 38.00p 35.00p 36.25p 1863650
16/04/2021 37.50p 38.00p 35.04p 37.65p 824331
15/04/2021 37.85p 38.10p 37.50p 37.50p 442715
14/04/2021 38.25p 38.50p 37.52p 38.40p 471683
13/04/2021 38.50p 38.68p 38.00p 38.40p 464607
12/04/2021 37.50p 38.90p 37.01p 38.50p 609364
09/04/2021 37.50p 37.90p 37.10p 37.50p 637333
08/04/2021 36.50p 38.00p 36.25p 37.75p 2581828
07/04/2021 37.25p 37.36p 36.00p 36.50p 1039601
06/04/2021 37.00p 37.50p 36.50p 37.00p 1016874
05/04/2021 37.25p 38.00p 35.94p 37.00p 1720280
02/04/2021 37.25p 38.00p 35.94p 37.00p 1720280
01/04/2021 37.25p 38.00p 35.94p 37.00p 1720280
31/03/2021 38.50p 40.00p 37.65p 38.25p 209804
30/03/2021 38.50p 39.45p 38.50p 38.50p 316411
29/03/2021 38.75p 39.50p 38.41p 38.50p 340662
26/03/2021 37.75p 38.90p 37.00p 38.75p 359691
25/03/2021 37.75p 38.50p 37.00p 37.00p 498241
24/03/2021 38.75p 38.95p 37.60p 38.00p 567325
23/03/2021 37.50p 39.00p 37.28p 38.75p 709842
22/03/2021 38.00p 38.00p 36.06p 37.50p 912013
19/03/2021 38.50p 38.60p 37.50p 37.75p 578200
18/03/2021 38.50p 39.00p 38.15p 38.50p 1888559
17/03/2021 37.75p 38.45p 37.30p 38.20p 763021
16/03/2021 36.25p 38.00p 36.10p 38.00p 1521378
15/03/2021 35.25p 36.50p 35.10p 36.25p 1257222
12/03/2021 34.75p 35.50p 34.65p 35.00p 1159238
11/03/2021 34.50p 35.00p 34.00p 34.50p 640546
10/03/2021 35.50p 36.00p 33.60p 34.50p 671052
09/03/2021 35.35p 36.46p 34.70p 36.00p 8057616
08/03/2021 34.75p 35.50p 34.75p 35.50p 10020136
05/03/2021 34.00p 35.00p 32.30p 34.00p 1689291
04/03/2021 34.50p 35.00p 33.00p 34.00p 934065
03/03/2021 33.50p 35.48p 33.25p 34.50p 1508540
02/03/2021 32.95p 34.20p 32.95p 34.00p 1993237
01/03/2021 30.50p 34.00p 30.00p 33.20p 1459398
26/02/2021 29.75p 31.00p 29.00p 30.50p 703945
25/02/2021 30.00p 30.50p 29.50p 29.70p 479776
24/02/2021 30.25p 31.00p 29.00p 30.00p 728242
23/02/2021 30.00p 31.00p 29.50p 30.25p 1001546
22/02/2021 30.50p 31.20p 29.50p 30.70p 2818927
19/02/2021 29.60p 30.00p 29.20p 29.60p 228185
18/02/2021 29.50p 30.00p 29.00p 29.60p 978976
17/02/2021 29.50p 30.68p 29.00p 29.50p 1126104
16/02/2021 29.75p 30.00p 29.50p 29.50p 1170765
15/02/2021 28.50p 28.50p 28.00p 28.50p 808005
12/02/2021 28.40p 28.50p 27.58p 28.20p 736157
11/02/2021 28.60p 28.60p 27.25p 28.20p 1912375
10/02/2021 29.15p 29.15p 28.20p 28.60p 631393
09/02/2021 29.65p 30.00p 28.40p 28.80p 1234937
08/02/2021 29.10p 30.00p 28.99p 29.45p 2916197
05/02/2021 27.50p 30.00p 27.50p 29.00p 3729607
04/02/2021 28.00p 28.44p 27.00p 27.50p 918315
03/02/2021 26.25p 26.88p 26.25p 26.80p 504043
02/02/2021 26.00p 26.50p 26.00p 26.15p 211323
01/02/2021 25.50p 26.24p 25.14p 25.50p 223276
29/01/2021 25.75p 26.12p 25.00p 25.50p 167100
28/01/2021 26.10p 26.10p 25.00p 25.00p 308127
27/01/2021 26.50p 26.80p 25.60p 26.10p 504940
26/01/2021 26.25p 26.50p 26.00p 26.00p 296150
25/01/2021 26.55p 26.70p 26.00p 26.40p 410545
22/01/2021 27.20p 27.20p 26.00p 26.55p 311902
21/01/2021 26.20p 27.36p 26.00p 27.20p 159922
20/01/2021 26.30p 27.00p 26.00p 26.00p 2117476
19/01/2021 26.50p 27.00p 26.01p 26.30p 174688
18/01/2021 27.00p 27.47p 26.30p 26.50p 537272
15/01/2021 27.50p 28.00p 26.50p 26.50p 365507
14/01/2021 27.50p 28.40p 26.50p 27.50p 235131
13/01/2021 28.00p 28.20p 26.50p 26.60p 364494
12/01/2021 28.00p 28.50p 27.50p 28.00p 263601
11/01/2021 27.00p 28.50p 26.00p 28.00p 509783
08/01/2021 28.50p 28.76p 26.00p 27.00p 848995
07/01/2021 28.50p 29.00p 28.10p 28.50p 142897
06/01/2021 28.25p 29.00p 28.00p 28.50p 284128
05/01/2021 28.50p 29.00p 27.10p 28.25p 299129
04/01/2021 30.50p 30.99p 28.00p 28.50p 448153
01/01/2021 31.15p 31.25p 29.50p 30.50p 202943
31/12/2020 31.15p 31.25p 29.50p 30.50p 202943
30/12/2020 30.25p 31.80p 29.50p 31.15p 271528
29/12/2020 30.90p 31.76p 29.50p 30.25p 683441
28/12/2020 30.00p 32.00p 30.00p 30.90p 278422
25/12/2020 30.00p 32.00p 30.00p 30.90p 278422

*Close Price adjusted for both dividends and splits