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
18/03/2020 29.40p 29.40p 24.24p 25.00p 1000641
17/03/2020 32.50p 32.50p 26.00p 28.40p 1029051
16/03/2020 35.60p 35.60p 28.40p 31.70p 722978
13/03/2020 36.00p 36.95p 34.00p 35.80p 370146
12/03/2020 39.00p 39.00p 35.00p 36.00p 281851
11/03/2020 38.20p 40.50p 38.20p 39.20p 2235238
10/03/2020 40.80p 40.80p 37.27p 37.70p 427156
09/03/2020 41.00p 42.00p 38.66p 40.50p 563685
06/03/2020 42.60p 43.50p 41.77p 43.00p 383933
05/03/2020 42.00p 43.74p 41.65p 42.00p 263814
04/03/2020 42.50p 42.90p 41.00p 42.00p 305259
03/03/2020 42.00p 43.78p 42.00p 42.50p 147873
02/03/2020 42.00p 43.00p 41.50p 42.00p 387831
28/02/2020 42.50p 42.50p 40.25p 41.50p 594909
27/02/2020 43.50p 43.80p 42.00p 42.50p 315327
26/02/2020 45.90p 46.00p 42.00p 44.00p 532480
25/02/2020 46.50p 46.50p 45.14p 46.40p 263875
24/02/2020 48.50p 48.50p 46.00p 46.50p 956080
21/02/2020 48.90p 49.02p 48.50p 48.50p 972050
20/02/2020 48.40p 49.40p 48.00p 49.40p 160962
19/02/2020 48.20p 48.40p 48.00p 48.40p 83814
18/02/2020 47.80p 48.10p 47.08p 48.10p 86888
17/02/2020 48.10p 48.10p 47.00p 47.80p 196390
14/02/2020 48.10p 48.10p 48.00p 48.10p 21438
13/02/2020 48.10p 48.20p 47.60p 48.10p 117817
12/02/2020 48.10p 48.31p 47.81p 48.10p 64799
11/02/2020 48.00p 48.60p 47.81p 48.10p 136962
10/02/2020 48.00p 48.20p 47.64p 47.80p 61114
07/02/2020 47.10p 48.40p 47.10p 48.00p 397967
06/02/2020 48.40p 48.40p 46.85p 46.90p 178067
05/02/2020 46.90p 48.47p 46.90p 48.40p 308717
04/02/2020 46.50p 47.00p 45.93p 46.90p 944173
03/02/2020 46.30p 46.50p 45.60p 46.50p 55047
31/01/2020 46.50p 46.77p 46.00p 46.30p 321834
30/01/2020 47.60p 47.60p 46.00p 46.50p 269575
29/01/2020 47.70p 47.82p 47.00p 47.30p 252238
28/01/2020 48.00p 48.00p 46.65p 47.50p 140653
27/01/2020 48.80p 48.80p 47.10p 48.00p 333652
24/01/2020 49.50p 49.74p 48.00p 48.80p 282541
23/01/2020 49.30p 49.79p 49.10p 49.50p 83691
22/01/2020 49.50p 50.00p 48.00p 49.20p 6461000
21/01/2020 49.50p 50.00p 49.10p 49.50p 209693
20/01/2020 50.00p 50.35p 49.35p 49.50p 254253
17/01/2020 50.00p 50.38p 49.72p 50.00p 81669
16/01/2020 50.00p 50.60p 49.62p 50.00p 90434
15/01/2020 50.25p 51.00p 50.00p 50.00p 73970
14/01/2020 50.25p 50.49p 50.25p 50.25p 3908906
13/01/2020 49.75p 50.49p 49.75p 50.25p 148836
10/01/2020 49.75p 50.23p 49.65p 49.75p 540297
09/01/2020 50.30p 50.50p 49.60p 49.75p 212012
08/01/2020 50.50p 50.50p 50.00p 50.30p 185391
07/01/2020 50.50p 50.58p 50.10p 50.50p 72614
06/01/2020 50.75p 50.83p 50.01p 50.50p 130720
03/01/2020 50.75p 51.50p 50.03p 50.75p 113874
02/01/2020 50.25p 51.50p 50.00p 50.75p 297714
01/01/2020 49.95p 50.46p 49.70p 50.25p 137568
31/12/2019 49.95p 50.45p 49.70p 50.25p 137568
30/12/2019 50.05p 50.27p 49.69p 49.95p 111774
27/12/2019 50.05p 50.40p 49.70p 50.05p 76702
26/12/2019 50.10p 50.55p 49.30p 50.05p 99753
25/12/2019 50.10p 50.55p 49.30p 50.05p 99753
24/12/2019 50.10p 50.55p 49.30p 50.05p 99753
23/12/2019 50.30p 50.70p 49.61p 50.50p 157042
20/12/2019 49.50p 50.70p 49.40p 50.30p 143218
19/12/2019 49.60p 49.80p 49.20p 49.50p 797922
18/12/2019 49.50p 50.00p 49.00p 49.60p 307143
17/12/2019 48.70p 50.00p 48.70p 49.50p 843121
16/12/2019 47.50p 49.00p 47.07p 49.00p 451573
13/12/2019 46.80p 47.50p 46.76p 47.50p 343476
12/12/2019 47.20p 47.20p 46.60p 46.80p 187975
11/12/2019 47.80p 47.94p 47.02p 47.20p 118443
10/12/2019 48.20p 48.23p 47.13p 47.80p 157108
09/12/2019 48.20p 48.59p 47.66p 48.20p 494008
06/12/2019 47.70p 48.70p 47.55p 48.00p 311000
05/12/2019 47.80p 47.99p 47.50p 47.70p 253574
04/12/2019 47.00p 48.00p 46.50p 47.80p 523803
03/12/2019 47.40p 48.00p 46.43p 47.00p 182818
02/12/2019 46.70p 47.40p 46.48p 47.40p 433288
29/11/2019 46.70p 47.00p 46.43p 46.70p 72751
28/11/2019 46.80p 46.80p 46.40p 46.70p 149613
27/11/2019 46.50p 46.80p 46.42p 46.80p 515666
26/11/2019 46.90p 46.99p 46.25p 46.50p 156351
25/11/2019 46.80p 47.60p 46.25p 46.90p 169953
22/11/2019 46.20p 47.25p 46.20p 46.80p 163205
21/11/2019 46.20p 46.70p 45.90p 46.20p 40379
20/11/2019 46.20p 46.54p 45.85p 46.20p 62474
19/11/2019 46.00p 46.40p 45.77p 46.20p 55009
18/11/2019 46.50p 47.25p 45.71p 46.00p 273212
15/11/2019 46.50p 46.75p 45.75p 46.50p 214565
14/11/2019 45.20p 46.65p 45.20p 46.50p 305581
13/11/2019 45.20p 45.35p 45.01p 45.20p 244762
12/11/2019 45.40p 45.50p 45.04p 45.20p 342766
11/11/2019 45.40p 45.79p 45.00p 45.40p 574701
08/11/2019 44.50p 45.48p 44.40p 45.40p 445858
07/11/2019 44.20p 44.60p 44.00p 44.30p 306615
06/11/2019 44.50p 44.80p 43.40p 44.20p 440854
05/11/2019 44.10p 45.80p 44.00p 44.50p 1328485
04/11/2019 44.00p 44.24p 44.00p 44.10p 167186
01/11/2019 44.00p 44.19p 43.65p 44.00p 251225
31/10/2019 43.70p 44.00p 43.41p 43.80p 511133
30/10/2019 43.70p 44.00p 43.41p 43.70p 289051
29/10/2019 42.70p 43.99p 42.70p 43.70p 133637
28/10/2019 43.50p 43.75p 42.50p 42.70p 285742
25/10/2019 43.60p 43.68p 43.15p 43.50p 162447
24/10/2019 42.10p 43.68p 42.00p 43.60p 1602437
23/10/2019 43.60p 43.60p 42.00p 42.10p 5406891
22/10/2019 43.70p 43.70p 43.00p 43.60p 510586
21/10/2019 44.10p 44.10p 43.63p 43.70p 153034
18/10/2019 44.10p 44.40p 44.01p 44.10p 182017
17/10/2019 43.90p 44.10p 43.90p 44.10p 245640
16/10/2019 44.20p 44.20p 43.81p 43.90p 172457
15/10/2019 44.50p 44.67p 43.80p 43.80p 422831
14/10/2019 45.20p 46.00p 44.20p 44.20p 335786
11/10/2019 44.50p 46.00p 44.50p 45.20p 147455
10/10/2019 44.20p 44.98p 43.60p 44.50p 93566
09/10/2019 44.10p 44.35p 43.12p 43.90p 516949
08/10/2019 44.70p 45.40p 43.70p 44.10p 795558
07/10/2019 44.80p 47.20p 44.00p 44.70p 833406
04/10/2019 47.00p 48.35p 47.00p 47.60p 107539
03/10/2019 47.50p 48.00p 46.30p 47.00p 145767
02/10/2019 48.50p 48.50p 47.70p 47.70p 22727
01/10/2019 48.00p 48.70p 47.71p 48.50p 110924
30/09/2019 48.00p 48.40p 47.70p 48.00p 140814
27/09/2019 48.00p 48.55p 48.00p 48.00p 69032
26/09/2019 48.20p 48.80p 47.75p 48.00p 137357
25/09/2019 48.80p 49.00p 48.50p 48.50p 81691
24/09/2019 48.50p 49.00p 48.20p 48.80p 245963
23/09/2019 48.50p 48.99p 48.10p 48.50p 379523
20/09/2019 48.20p 48.94p 48.02p 48.50p 291308
19/09/2019 48.00p 48.60p 47.58p 48.20p 96947
18/09/2019 48.10p 48.39p 47.70p 47.70p 184224
17/09/2019 48.40p 48.95p 48.10p 48.10p 73576
16/09/2019 48.50p 49.00p 48.01p 48.40p 121859
13/09/2019 48.40p 48.75p 47.82p 48.50p 235404
12/09/2019 47.50p 48.60p 47.00p 48.40p 528311
11/09/2019 46.70p 48.00p 46.30p 47.50p 152601
10/09/2019 47.70p 48.12p 46.45p 46.70p 282881
09/09/2019 48.50p 48.95p 46.31p 47.20p 407139
06/09/2019 45.00p 47.60p 44.91p 47.60p 300305
05/09/2019 44.90p 45.20p 44.85p 45.00p 187608
04/09/2019 44.70p 45.45p 44.70p 44.90p 163329
03/09/2019 45.50p 46.00p 44.56p 44.70p 310512
02/09/2019 45.80p 46.00p 44.51p 45.20p 657978
30/08/2019 45.50p 46.29p 44.30p 45.80p 1096122
29/08/2019 48.20p 48.32p 45.28p 46.20p 719571
28/08/2019 48.00p 48.60p 47.25p 47.60p 492655
27/08/2019 47.30p 48.58p 47.00p 48.20p 981824
23/08/2019 46.50p 47.57p 46.50p 47.30p 257353
22/08/2019 46.30p 47.11p 45.83p 46.50p 13209
21/08/2019 46.80p 46.95p 46.00p 46.60p 79974
20/08/2019 45.80p 47.30p 45.80p 46.80p 472537
19/08/2019 44.40p 46.65p 44.40p 45.80p 688684
16/08/2019 44.40p 44.59p 44.02p 44.40p 133602
15/08/2019 45.30p 45.30p 44.15p 44.40p 997668
14/08/2019 44.70p 45.90p 44.62p 44.90p 1992730
13/08/2019 43.00p 44.50p 43.00p 43.80p 190719
12/08/2019 43.00p 44.00p 42.52p 43.00p 156026
09/08/2019 42.50p 43.00p 42.00p 43.00p 152273
08/08/2019 42.20p 43.00p 41.80p 42.50p 191731
07/08/2019 43.40p 43.86p 42.00p 42.20p 259767
06/08/2019 43.40p 44.00p 42.82p 43.40p 242229
05/08/2019 45.00p 45.00p 43.00p 43.40p 235570
02/08/2019 45.00p 45.20p 44.50p 45.00p 72641
01/08/2019 45.10p 45.38p 44.44p 45.00p 322190
31/07/2019 45.10p 45.80p 44.41p 45.10p 162287
30/07/2019 46.00p 46.00p 44.00p 45.10p 159762
29/07/2019 46.50p 46.75p 45.66p 46.00p 231842
26/07/2019 46.20p 46.75p 46.02p 46.50p 95835
25/07/2019 45.80p 46.68p 45.60p 46.20p 198998
24/07/2019 45.70p 46.00p 45.70p 45.80p 364912
23/07/2019 45.70p 46.00p 45.50p 45.60p 136921
22/07/2019 45.40p 46.00p 45.20p 45.70p 243990
19/07/2019 44.80p 45.69p 44.61p 45.40p 781340
18/07/2019 44.80p 45.00p 44.60p 44.80p 230444
17/07/2019 44.90p 45.00p 44.61p 44.80p 214319
16/07/2019 44.80p 45.07p 44.73p 44.90p 160784
15/07/2019 45.30p 45.43p 44.50p 44.80p 126767
12/07/2019 45.40p 46.00p 44.43p 45.30p 143019
11/07/2019 45.50p 45.60p 45.24p 45.40p 71751
10/07/2019 45.30p 46.00p 44.88p 46.00p 80808
09/07/2019 46.20p 46.24p 44.20p 45.30p 214138
08/07/2019 46.20p 46.32p 46.00p 46.20p 168978
05/07/2019 46.30p 46.60p 46.00p 46.20p 264522
04/07/2019 46.10p 46.50p 46.00p 46.30p 234762
03/07/2019 46.20p 46.20p 45.20p 46.10p 124460
02/07/2019 46.80p 46.80p 46.20p 46.20p 124041
01/07/2019 46.80p 46.90p 46.60p 46.80p 119795
28/06/2019 47.60p 47.60p 46.65p 47.00p 337092
27/06/2019 46.60p 47.00p 46.60p 46.80p 128622
26/06/2019 47.80p 48.00p 46.30p 46.90p 371207
25/06/2019 48.50p 48.50p 47.00p 47.80p 238074
24/06/2019 47.70p 48.88p 47.70p 48.50p 395095
21/06/2019 47.60p 48.12p 47.30p 47.70p 259289
20/06/2019 47.80p 48.40p 47.25p 47.60p 295307
19/06/2019 47.10p 48.26p 46.80p 47.80p 512124
18/06/2019 46.90p 47.80p 46.60p 47.00p 756548
17/06/2019 47.00p 47.09p 46.25p 46.90p 241121
14/06/2019 47.00p 47.50p 46.83p 47.00p 244825
13/06/2019 46.50p 47.28p 46.00p 46.80p 404690
12/06/2019 47.50p 47.50p 46.50p 46.50p 295489

*Close Price adjusted for both dividends and splits