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
24/12/2020 30.00p 32.00p 30.00p 30.90p 278422
23/12/2020 29.50p 31.00p 29.00p 30.25p 210001
22/12/2020 28.00p 30.00p 28.00p 29.50p 264311
21/12/2020 28.50p 28.65p 27.15p 28.00p 289743
18/12/2020 28.50p 28.98p 28.10p 28.50p 213891
17/12/2020 28.50p 29.00p 28.00p 28.50p 447296
16/12/2020 28.25p 28.90p 28.00p 28.50p 112469
15/12/2020 28.25p 28.50p 27.53p 28.25p 155229
14/12/2020 28.00p 28.50p 27.30p 27.50p 194120
11/12/2020 29.50p 29.66p 27.78p 28.50p 362031
10/12/2020 29.50p 30.00p 28.00p 28.00p 491030
09/12/2020 30.00p 30.84p 28.50p 28.50p 506546
08/12/2020 30.00p 30.47p 29.00p 30.00p 315786
07/12/2020 30.50p 31.00p 29.60p 30.00p 243320
04/12/2020 30.50p 31.00p 30.00p 30.50p 83582
03/12/2020 30.50p 32.10p 30.00p 30.00p 203274
02/12/2020 30.50p 31.35p 30.02p 30.50p 222126
01/12/2020 30.25p 31.00p 30.07p 30.50p 206074
30/11/2020 30.50p 32.10p 30.02p 30.25p 307479
27/11/2020 31.00p 31.39p 30.25p 30.50p 346433
26/11/2020 30.75p 31.50p 30.00p 31.00p 243489
25/11/2020 30.50p 31.50p 28.70p 30.75p 784072
24/11/2020 30.00p 30.50p 30.00p 30.25p 517696
23/11/2020 29.00p 31.00p 28.00p 30.00p 1057806
20/11/2020 29.05p 29.50p 27.90p 29.00p 418343
19/11/2020 28.00p 29.26p 27.50p 29.00p 249861
18/11/2020 26.60p 28.96p 26.60p 28.00p 631283
17/11/2020 26.50p 28.40p 25.60p 28.40p 476907
16/11/2020 26.30p 27.00p 24.50p 27.00p 1073615
13/11/2020 26.75p 26.75p 25.50p 25.50p 655370
12/11/2020 27.00p 28.50p 26.50p 26.50p 1332475
10/11/2020 22.85p 24.94p 22.80p 24.75p 1328469
09/11/2020 20.75p 23.40p 20.65p 22.85p 959485
06/11/2020 20.50p 21.13p 20.50p 21.00p 759351
05/11/2020 19.80p 21.00p 19.61p 20.50p 706472
04/11/2020 19.80p 19.80p 19.60p 19.80p 341294
03/11/2020 19.80p 19.94p 19.60p 19.80p 338566
02/11/2020 20.10p 20.10p 19.50p 19.80p 443413
30/10/2020 20.50p 20.50p 19.80p 20.00p 250169
29/10/2020 20.75p 20.80p 20.35p 20.50p 132789
28/10/2020 21.25p 21.37p 20.00p 20.65p 490702
27/10/2020 21.75p 21.88p 21.00p 21.25p 139869
26/10/2020 22.00p 22.30p 21.50p 22.00p 266433
23/10/2020 22.00p 22.40p 21.80p 22.00p 70825
22/10/2020 21.60p 22.50p 21.60p 22.00p 170439
21/10/2020 21.60p 21.76p 21.29p 21.60p 216736
20/10/2020 21.70p 21.75p 21.00p 21.35p 446470
19/10/2020 22.00p 22.46p 21.10p 21.70p 367722
16/10/2020 21.00p 22.00p 20.68p 21.75p 2227466
15/10/2020 21.00p 21.50p 20.50p 21.00p 135945
14/10/2020 21.25p 22.00p 20.33p 21.00p 427710
13/10/2020 22.25p 22.25p 20.87p 21.25p 1475798
12/10/2020 23.00p 23.10p 21.75p 22.40p 391365
09/10/2020 23.50p 23.82p 22.50p 23.00p 263594
08/10/2020 23.00p 24.00p 22.66p 23.50p 265441
07/10/2020 23.00p 23.18p 22.62p 23.00p 99714
06/10/2020 23.25p 23.55p 22.75p 23.00p 316362
05/10/2020 23.25p 23.47p 22.70p 23.25p 80283
02/10/2020 23.25p 23.64p 22.70p 23.25p 86230
01/10/2020 23.00p 23.25p 22.58p 23.25p 201925
30/09/2020 23.50p 23.55p 22.50p 23.00p 278185
29/09/2020 23.50p 23.68p 23.02p 23.50p 113395
28/09/2020 23.75p 23.95p 23.50p 23.75p 913306
25/09/2020 23.75p 24.00p 23.56p 23.80p 1624280
24/09/2020 23.75p 23.90p 23.55p 23.75p 144800
23/09/2020 24.00p 24.30p 23.50p 23.60p 335163
22/09/2020 23.25p 24.44p 22.95p 24.00p 172170
21/09/2020 24.25p 24.25p 22.16p 23.25p 1567173
18/09/2020 25.25p 25.75p 24.25p 24.25p 202629
17/09/2020 27.00p 27.25p 25.15p 25.25p 574534
16/09/2020 27.75p 28.80p 25.88p 26.25p 717671
15/09/2020 27.25p 27.67p 26.50p 27.25p 325046
14/09/2020 27.00p 27.40p 26.30p 26.60p 261434
11/09/2020 25.75p 26.48p 25.40p 26.25p 46129
10/09/2020 24.95p 26.38p 24.95p 25.75p 191341
09/09/2020 24.70p 25.39p 24.35p 24.95p 90866
08/09/2020 25.50p 25.80p 24.13p 24.90p 444034
07/09/2020 25.50p 26.00p 25.25p 25.50p 431649
04/09/2020 26.00p 26.00p 25.00p 25.50p 505225
03/09/2020 27.00p 27.45p 25.00p 26.00p 292955
02/09/2020 28.00p 28.75p 26.60p 27.00p 203966
01/09/2020 28.00p 28.60p 27.04p 28.00p 84310
31/08/2020 26.75p 28.64p 26.45p 28.00p 161785
28/08/2020 26.75p 28.64p 26.45p 28.00p 161785
27/08/2020 26.75p 28.00p 26.40p 26.75p 209714
26/08/2020 27.75p 27.85p 26.75p 26.75p 200658
25/08/2020 27.75p 28.08p 27.00p 27.75p 328181
24/08/2020 28.00p 28.70p 27.00p 28.70p 465495
21/08/2020 27.50p 28.68p 27.00p 28.00p 179299
20/08/2020 28.00p 28.70p 27.00p 27.50p 250759
19/08/2020 28.25p 28.76p 27.65p 28.00p 130769
18/08/2020 27.25p 29.20p 26.59p 28.25p 731203
17/08/2020 27.75p 29.30p 26.50p 27.00p 1081847
14/08/2020 27.25p 28.50p 27.00p 27.75p 664102
13/08/2020 27.50p 28.00p 26.60p 27.25p 201735
12/08/2020 29.50p 29.75p 26.65p 27.25p 418341
11/08/2020 29.50p 30.40p 29.00p 29.50p 563864
10/08/2020 26.50p 30.49p 26.40p 28.80p 1738083
07/08/2020 24.25p 27.00p 24.25p 26.50p 1011171
06/08/2020 21.25p 24.90p 21.25p 24.25p 1548048
05/08/2020 19.90p 20.78p 19.40p 20.50p 960584
04/08/2020 19.95p 20.18p 19.00p 19.90p 501293
03/08/2020 20.25p 20.61p 19.50p 19.95p 1042369
31/07/2020 21.25p 21.25p 19.30p 20.25p 1479451
30/07/2020 21.75p 22.50p 20.98p 21.25p 265030
29/07/2020 21.25p 22.50p 20.68p 21.75p 363288
28/07/2020 21.75p 22.00p 20.40p 21.25p 326836
27/07/2020 23.00p 23.00p 20.02p 21.00p 699784
24/07/2020 23.25p 23.50p 22.51p 23.00p 177370
23/07/2020 23.50p 23.65p 22.51p 23.25p 484713
22/07/2020 23.50p 23.70p 23.08p 23.50p 852690
21/07/2020 24.00p 24.10p 23.00p 23.50p 518607
20/07/2020 24.00p 24.40p 23.52p 24.00p 1103794
17/07/2020 24.00p 24.40p 23.50p 23.50p 251394
16/07/2020 24.75p 24.75p 23.63p 24.00p 168889
15/07/2020 24.75p 24.89p 24.50p 24.75p 97275
14/07/2020 25.25p 25.52p 24.50p 24.75p 343259
13/07/2020 25.25p 26.00p 24.50p 25.25p 92447
10/07/2020 26.00p 26.00p 24.60p 25.25p 348277
09/07/2020 26.50p 27.05p 25.06p 26.00p 213235
08/07/2020 26.50p 27.10p 25.90p 26.50p 151603
07/07/2020 26.75p 27.40p 25.50p 26.50p 182624
06/07/2020 25.00p 27.20p 24.63p 26.75p 280651
03/07/2020 25.50p 25.80p 24.50p 25.00p 297393
02/07/2020 26.25p 26.25p 25.00p 25.40p 285703
01/07/2020 26.25p 26.45p 25.50p 26.25p 38529
30/06/2020 26.00p 26.50p 25.15p 26.25p 133232
29/06/2020 26.75p 26.75p 25.20p 26.00p 235249
26/06/2020 27.00p 27.01p 26.00p 26.75p 116511
25/06/2020 27.25p 27.50p 26.52p 27.00p 100234
24/06/2020 27.25p 27.81p 27.00p 27.25p 181216
23/06/2020 27.00p 27.90p 26.95p 27.25p 210131
22/06/2020 28.25p 28.50p 26.50p 27.00p 301517
19/06/2020 27.00p 28.90p 26.50p 26.50p 296442
18/06/2020 27.00p 28.00p 26.00p 26.50p 263176
17/06/2020 26.25p 27.93p 25.00p 27.00p 375941
16/06/2020 25.25p 26.50p 25.05p 26.00p 328130
15/06/2020 26.25p 26.25p 24.03p 25.25p 285070
12/06/2020 27.50p 27.50p 24.60p 26.25p 373936
11/06/2020 28.50p 28.50p 26.00p 27.50p 329238
10/06/2020 28.50p 28.87p 28.00p 28.50p 101331
09/06/2020 29.75p 30.50p 28.03p 28.50p 306196
08/06/2020 29.25p 31.50p 28.66p 30.00p 687343
05/06/2020 28.00p 29.85p 27.52p 29.25p 343030
04/06/2020 26.50p 28.49p 25.75p 28.00p 457902
03/06/2020 28.00p 28.39p 26.25p 27.20p 779342
02/06/2020 30.00p 30.40p 27.52p 28.00p 655695
01/06/2020 30.25p 31.00p 29.70p 30.00p 351468
29/05/2020 30.75p 30.75p 29.08p 30.25p 376691
28/05/2020 30.05p 31.50p 29.85p 30.50p 990895
27/05/2020 28.30p 31.88p 28.02p 30.00p 1467858
26/05/2020 26.50p 29.50p 26.50p 28.30p 1673239
25/05/2020 25.50p 26.80p 25.00p 26.50p 1687830
22/05/2020 25.50p 26.80p 25.00p 26.50p 1687830
21/05/2020 24.85p 26.20p 24.70p 26.20p 768376
20/05/2020 24.65p 25.59p 24.09p 24.85p 758367
19/05/2020 24.50p 25.00p 24.00p 24.65p 627864
18/05/2020 24.00p 24.63p 23.55p 24.25p 872708
15/05/2020 23.75p 24.35p 23.00p 24.00p 1264192
14/05/2020 19.75p 25.00p 19.75p 24.00p 5825520
13/05/2020 19.70p 20.00p 18.40p 19.00p 3449719
12/05/2020 19.75p 20.00p 19.10p 19.70p 1462302
11/05/2020 19.20p 19.85p 18.70p 19.65p 947103
08/05/2020 19.90p 19.95p 18.00p 19.00p 1420907
07/05/2020 19.90p 19.95p 18.00p 19.00p 1420907
06/05/2020 17.50p 20.50p 16.97p 19.80p 4215842
05/05/2020 19.00p 19.40p 17.13p 17.45p 1134783
04/05/2020 20.80p 20.80p 18.70p 19.00p 1106365
01/05/2020 20.90p 21.20p 20.20p 20.80p 623094
30/04/2020 21.25p 21.45p 20.80p 20.90p 247248
29/04/2020 21.85p 22.00p 20.97p 21.25p 746254
28/04/2020 21.30p 21.99p 21.30p 21.85p 785491
27/04/2020 22.10p 22.50p 20.65p 21.30p 610349
24/04/2020 22.60p 23.00p 22.00p 22.10p 224605
23/04/2020 22.40p 22.96p 22.20p 22.60p 144406
22/04/2020 22.95p 23.00p 22.07p 22.30p 447494
21/04/2020 23.20p 23.20p 22.40p 22.95p 165965
20/04/2020 23.25p 24.00p 22.60p 23.20p 330098
17/04/2020 22.70p 23.85p 22.70p 23.25p 295675
16/04/2020 22.60p 24.00p 22.40p 22.70p 446017
15/04/2020 24.15p 24.19p 22.55p 22.60p 411291
14/04/2020 23.00p 24.54p 22.62p 24.15p 1231478
13/04/2020 23.30p 23.70p 22.61p 23.00p 438359
10/04/2020 23.30p 23.70p 22.61p 23.00p 438359
09/04/2020 23.30p 23.70p 22.61p 23.00p 438359
08/04/2020 24.30p 24.40p 23.00p 24.20p 153558
07/04/2020 22.30p 24.79p 22.30p 24.50p 1337713
06/04/2020 22.30p 22.55p 22.26p 22.30p 214181
03/04/2020 22.20p 22.90p 21.80p 22.30p 260129
02/04/2020 24.00p 24.00p 22.00p 22.20p 267811
01/04/2020 25.40p 25.40p 24.05p 24.50p 70014
31/03/2020 24.50p 25.70p 24.00p 25.40p 664621
30/03/2020 26.50p 26.60p 24.40p 24.40p 400586
27/03/2020 25.20p 26.77p 25.20p 26.50p 530521
26/03/2020 25.50p 26.00p 24.12p 25.20p 316668
25/03/2020 23.40p 25.90p 23.40p 25.80p 991463
24/03/2020 22.90p 23.60p 22.65p 23.40p 3195025
23/03/2020 25.00p 25.00p 22.20p 22.80p 429559
20/03/2020 22.90p 26.45p 22.90p 25.00p 1179380
19/03/2020 25.00p 25.00p 20.50p 22.10p 1024809

*Close Price adjusted for both dividends and splits