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
11/06/2019 48.00p 48.00p 46.81p 47.50p 315881
10/06/2019 46.60p 48.00p 46.21p 48.00p 437384
07/06/2019 46.50p 47.00p 45.75p 46.60p 846339
06/06/2019 46.40p 46.65p 46.01p 46.50p 668027
05/06/2019 46.30p 46.50p 46.00p 46.40p 227504
04/06/2019 46.50p 47.00p 45.79p 46.30p 160149
03/06/2019 45.50p 46.40p 45.50p 46.30p 914974
31/05/2019 45.60p 46.00p 45.50p 45.50p 128828
30/05/2019 45.60p 46.20p 45.50p 45.60p 168416
29/05/2019 46.20p 46.20p 45.60p 45.60p 124837
28/05/2019 45.50p 46.20p 45.00p 46.20p 266906
24/05/2019 45.30p 45.85p 45.15p 45.40p 110465
23/05/2019 45.90p 46.10p 45.35p 45.60p 115060
22/05/2019 46.30p 46.30p 45.80p 45.90p 163120
21/05/2019 46.20p 46.40p 45.65p 46.30p 199151
20/05/2019 45.90p 46.02p 45.65p 45.80p 106245
17/05/2019 46.00p 46.00p 45.80p 45.90p 93356
16/05/2019 46.00p 46.00p 45.80p 46.00p 76238
15/05/2019 46.00p 46.20p 45.80p 46.00p 162888
14/05/2019 46.60p 46.66p 45.06p 46.00p 274678
13/05/2019 45.80p 46.40p 45.60p 45.90p 240822
10/05/2019 45.80p 46.00p 45.60p 45.80p 143161
09/05/2019 45.90p 46.15p 45.67p 45.80p 238090
08/05/2019 46.10p 46.40p 45.32p 45.90p 93591
07/05/2019 46.00p 46.50p 45.40p 46.10p 465932
03/05/2019 45.50p 46.00p 45.50p 45.50p 100718
02/05/2019 45.60p 46.20p 45.50p 45.50p 157733
01/05/2019 46.20p 46.29p 45.50p 45.60p 157856
30/04/2019 46.50p 47.00p 46.00p 46.20p 792952
29/04/2019 45.70p 46.45p 45.70p 46.10p 237755
26/04/2019 45.40p 46.30p 45.40p 45.70p 239713
25/04/2019 46.60p 47.00p 45.20p 45.40p 275057
24/04/2019 46.60p 46.80p 46.22p 46.60p 668791
23/04/2019 45.60p 46.62p 45.56p 46.60p 301670
18/04/2019 46.00p 46.20p 45.80p 46.00p 346987
17/04/2019 45.60p 46.20p 45.60p 46.00p 1877236
16/04/2019 45.60p 46.00p 45.40p 45.60p 1013224
15/04/2019 44.30p 45.95p 44.30p 45.40p 4404537
12/04/2019 44.40p 44.50p 43.90p 44.30p 1490019
11/04/2019 44.40p 44.40p 43.90p 44.20p 121692
10/04/2019 43.90p 45.00p 43.80p 44.40p 818805
09/04/2019 44.50p 44.50p 43.85p 44.20p 1973345
08/04/2019 43.20p 44.80p 42.70p 44.00p 2840372
05/04/2019 43.40p 43.45p 42.75p 43.20p 633406
04/04/2019 43.40p 43.50p 43.01p 43.40p 301958
03/04/2019 43.40p 43.70p 43.00p 43.40p 113301
02/04/2019 43.50p 43.67p 43.01p 43.40p 641439
01/04/2019 43.50p 43.77p 43.26p 43.50p 464597
29/03/2019 43.50p 43.62p 43.20p 43.50p 48186
28/03/2019 43.50p 43.50p 43.20p 43.50p 92281
27/03/2019 43.50p 43.65p 43.40p 43.50p 190502
26/03/2019 43.50p 43.60p 43.23p 43.50p 66308
25/03/2019 43.50p 43.54p 43.20p 43.50p 63098
22/03/2019 43.70p 44.09p 43.00p 43.50p 240867
21/03/2019 43.80p 44.00p 43.25p 43.50p 166692
20/03/2019 44.20p 44.20p 43.65p 43.80p 47361
19/03/2019 44.30p 44.54p 44.00p 44.40p 79252
18/03/2019 43.40p 44.85p 43.40p 44.30p 238697
15/03/2019 42.60p 43.40p 42.30p 43.40p 119095
14/03/2019 42.60p 43.00p 42.25p 42.60p 102752
13/03/2019 42.60p 42.60p 42.25p 42.60p 20572
12/03/2019 42.90p 42.90p 42.20p 42.60p 35225
11/03/2019 43.00p 43.00p 42.20p 42.90p 48901
08/03/2019 42.90p 43.10p 42.40p 43.00p 45086
07/03/2019 42.80p 43.80p 42.80p 42.90p 120950
06/03/2019 42.30p 42.80p 42.30p 42.70p 96510
05/03/2019 42.40p 42.51p 42.26p 42.30p 98521
04/03/2019 42.20p 42.75p 42.20p 42.40p 184170
01/03/2019 41.40p 42.20p 40.15p 42.10p 255621
28/02/2019 41.40p 41.60p 41.20p 41.40p 57191
27/02/2019 40.50p 41.40p 40.50p 41.30p 244404
26/02/2019 40.00p 40.60p 39.93p 40.50p 130171
25/02/2019 40.50p 40.60p 39.80p 40.00p 125412
22/02/2019 40.50p 40.50p 40.40p 40.50p 82655
21/02/2019 40.50p 40.60p 40.40p 40.50p 81467
20/02/2019 41.40p 41.40p 40.44p 40.50p 168662
19/02/2019 42.50p 42.50p 41.00p 41.40p 587816
18/02/2019 41.20p 41.20p 41.00p 41.20p 345740
15/02/2019 41.20p 41.20p 41.00p 41.20p 26697
14/02/2019 41.40p 41.40p 41.00p 41.20p 64256
13/02/2019 40.70p 41.50p 40.70p 41.40p 563486
12/02/2019 40.80p 41.40p 40.70p 40.70p 31674
11/02/2019 41.00p 41.50p 40.55p 40.80p 29853
08/02/2019 41.20p 41.58p 40.64p 41.00p 36570
07/02/2019 41.20p 41.69p 40.75p 41.20p 23001
06/02/2019 41.20p 41.69p 40.88p 41.20p 74090
05/02/2019 41.60p 42.02p 41.20p 41.20p 194136
04/02/2019 40.60p 42.74p 40.00p 42.10p 2768763
01/02/2019 40.40p 40.60p 40.20p 40.60p 233164
31/01/2019 40.30p 40.60p 40.00p 40.40p 26899
30/01/2019 40.30p 40.30p 40.05p 40.30p 48700
29/01/2019 40.60p 40.60p 40.04p 40.30p 110177
28/01/2019 41.50p 41.50p 40.36p 40.60p 141730
25/01/2019 41.50p 41.50p 41.06p 41.50p 35230
24/01/2019 41.50p 41.50p 41.06p 41.50p 39244
23/01/2019 41.80p 41.80p 41.40p 41.50p 29780
22/01/2019 41.80p 41.85p 41.60p 41.80p 8983
21/01/2019 41.90p 41.93p 41.80p 41.80p 47092
18/01/2019 41.90p 41.96p 41.80p 41.90p 56466
17/01/2019 41.90p 42.00p 41.90p 41.90p 95963
16/01/2019 41.90p 42.00p 41.90p 41.90p 19123
15/01/2019 43.30p 43.30p 41.65p 41.90p 131909
14/01/2019 43.30p 43.30p 43.00p 43.30p 63825
11/01/2019 43.30p 43.35p 43.00p 43.00p 67262
10/01/2019 43.70p 43.70p 43.07p 43.30p 47814
09/01/2019 43.70p 43.70p 43.40p 43.40p 189046
08/01/2019 43.70p 43.70p 43.40p 43.70p 25000
07/01/2019 43.70p 43.70p 43.20p 43.70p 25962
04/01/2019 43.70p 43.95p 43.30p 43.70p 151258
03/01/2019 43.70p 43.80p 43.42p 43.70p 38847
02/01/2019 43.70p 43.80p 43.41p 43.70p 18587
31/12/2018 43.70p 43.85p 43.48p 43.70p 22966
28/12/2018 43.70p 43.85p 43.70p 43.70p 10395
27/12/2018 43.70p 43.85p 43.60p 43.70p 12390
24/12/2018 43.70p 43.85p 43.70p 43.70p 49106
21/12/2018 43.70p 43.95p 43.70p 43.70p 66398
20/12/2018 43.50p 44.15p 43.50p 43.70p 26717
19/12/2018 43.60p 44.00p 43.25p 43.50p 28002
18/12/2018 44.10p 44.10p 43.60p 43.60p 25542
17/12/2018 44.10p 44.12p 44.06p 44.10p 35995
14/12/2018 44.10p 44.10p 44.06p 44.10p 11209
13/12/2018 44.10p 44.12p 44.10p 44.10p 1722
12/12/2018 43.80p 44.18p 43.80p 44.10p 37531
11/12/2018 43.70p 43.87p 43.70p 43.80p 42502
10/12/2018 44.00p 44.35p 43.53p 43.70p 29325
07/12/2018 43.80p 44.00p 43.38p 44.00p 18476
06/12/2018 43.90p 44.02p 43.80p 43.80p 1910
05/12/2018 45.20p 45.80p 43.50p 44.00p 61889
04/12/2018 45.70p 46.39p 44.60p 44.70p 297805
03/12/2018 45.90p 45.90p 44.88p 45.20p 58145
30/11/2018 43.90p 46.40p 43.35p 46.00p 303179
29/11/2018 43.90p 44.30p 43.79p 43.90p 137729
28/11/2018 44.00p 44.50p 43.03p 43.90p 119469
27/11/2018 43.70p 44.50p 43.70p 44.00p 121445
26/11/2018 43.70p 44.19p 43.59p 43.70p 36751
23/11/2018 42.10p 44.30p 42.10p 43.70p 130291
22/11/2018 41.80p 42.10p 41.56p 42.10p 2000
21/11/2018 41.90p 41.90p 41.30p 41.40p 111328
20/11/2018 42.90p 42.90p 41.50p 41.90p 237218
19/11/2018 43.10p 43.28p 42.69p 42.90p 15100
16/11/2018 43.00p 43.20p 42.83p 43.10p 32011
15/11/2018 43.20p 43.20p 43.00p 43.00p 30739
14/11/2018 43.20p 43.20p 43.20p 43.20p 60000
13/11/2018 43.60p 43.60p 43.00p 43.20p 61443
12/11/2018 43.60p 43.60p 43.20p 43.60p 20088
09/11/2018 43.60p 44.00p 43.20p 43.60p 4900
08/11/2018 43.50p 43.84p 43.50p 43.60p 13103
07/11/2018 43.50p 43.80p 43.33p 43.50p 24912
06/11/2018 43.70p 43.80p 43.50p 43.50p 12880
05/11/2018 43.70p 44.00p 43.70p 43.70p 1736
02/11/2018 44.00p 44.24p 43.70p 43.70p 22008
01/11/2018 44.00p 44.24p 44.00p 44.00p 9101
31/10/2018 44.50p 44.84p 44.20p 44.20p 21938
30/10/2018 42.50p 45.00p 42.40p 44.50p 155252
29/10/2018 42.50p 42.79p 42.20p 42.50p 62626
26/10/2018 42.50p 42.81p 42.00p 42.50p 38100
25/10/2018 42.70p 43.12p 42.35p 42.50p 54304
24/10/2018 43.00p 43.00p 42.85p 43.00p 2040
23/10/2018 43.00p 43.28p 42.85p 43.00p 18388
22/10/2018 43.20p 43.70p 43.20p 43.20p 97
19/10/2018 43.20p 43.20p 42.80p 43.20p 3000
18/10/2018 43.20p 43.80p 42.75p 43.20p 47568
17/10/2018 43.20p 43.71p 42.75p 43.20p 23648
16/10/2018 43.00p 43.41p 42.90p 43.00p 19723
15/10/2018 43.40p 43.48p 42.90p 43.00p 8263
12/10/2018 42.90p 44.20p 42.40p 43.40p 37533
11/10/2018 43.70p 44.00p 42.25p 42.90p 39975
10/10/2018 45.10p 45.10p 44.30p 44.30p 15743
09/10/2018 45.50p 45.59p 45.00p 45.10p 22392
08/10/2018 46.20p 46.20p 45.29p 45.50p 18728
05/10/2018 46.30p 46.30p 46.10p 46.20p 7775
04/10/2018 46.40p 46.80p 46.03p 46.60p 39575
03/10/2018 45.50p 47.00p 45.50p 46.40p 45071
02/10/2018 45.50p 45.90p 45.50p 45.50p 10900
01/10/2018 45.70p 45.70p 45.50p 45.50p 50000
28/09/2018 45.50p 46.00p 45.50p 45.70p 50653
27/09/2018 45.50p 45.90p 45.00p 45.00p 18840
26/09/2018 45.50p 45.75p 45.50p 45.50p 23324
25/09/2018 44.90p 45.90p 44.90p 45.50p 71840
24/09/2018 44.50p 45.00p 44.00p 44.90p 66483
21/09/2018 45.10p 46.30p 45.10p 45.70p 127783
20/09/2018 45.10p 45.40p 44.80p 45.10p 32481
19/09/2018 45.00p 45.16p 44.80p 45.10p 24460
18/09/2018 45.40p 45.40p 45.00p 45.00p 11097
17/09/2018 45.50p 45.62p 45.30p 45.40p 9893
14/09/2018 45.80p 46.00p 45.00p 45.50p 55645
13/09/2018 46.10p 46.20p 45.61p 45.80p 33305
12/09/2018 46.10p 46.27p 45.66p 46.10p 6203
11/09/2018 46.30p 46.45p 46.00p 46.10p 28585
10/09/2018 46.30p 46.30p 46.00p 46.30p 3450
07/09/2018 46.30p 46.57p 46.30p 46.30p 20633
06/09/2018 46.20p 46.56p 46.20p 46.30p 11368
05/09/2018 45.70p 46.40p 45.40p 46.40p 161650
04/09/2018 45.70p 46.00p 45.60p 45.70p 34550
03/09/2018 46.50p 46.50p 45.30p 45.70p 89850
31/08/2018 45.90p 46.70p 45.90p 46.70p 164232
30/08/2018 44.50p 46.15p 44.50p 45.90p 218540
29/08/2018 44.50p 44.50p 44.07p 44.50p 48773
28/08/2018 44.50p 44.52p 44.07p 44.50p 122683
24/08/2018 44.50p 44.50p 44.50p 44.50p 300000

*Close Price adjusted for both dividends and splits