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
24/08/2018 44.50p 44.50p 44.50p 44.50p 300000
23/08/2018 44.50p 44.50p 44.07p 44.50p 11176
22/08/2018 44.50p 44.78p 44.13p 44.50p 13922
21/08/2018 44.50p 44.87p 44.50p 44.50p 11318
20/08/2018 44.50p 44.90p 44.50p 44.50p 13120
17/08/2018 44.50p 44.50p 44.45p 44.50p 11221
16/08/2018 44.50p 45.00p 44.05p 44.50p 748020
15/08/2018 44.50p 44.50p 44.00p 44.50p 18257
14/08/2018 44.50p 44.50p 44.00p 44.50p 75710
13/08/2018 44.50p 44.60p 44.00p 44.50p 79700
10/08/2018 44.70p 44.70p 44.00p 44.50p 18715
09/08/2018 44.80p 44.90p 44.00p 44.70p 30978
08/08/2018 45.00p 45.00p 44.60p 44.80p 23322
07/08/2018 45.00p 45.40p 44.60p 45.00p 71357
06/08/2018 45.00p 45.00p 44.60p 45.00p 42609
03/08/2018 45.00p 45.14p 44.00p 45.00p 45545
02/08/2018 45.50p 46.00p 44.00p 45.00p 96384
01/08/2018 46.00p 46.00p 45.01p 45.50p 12063
31/07/2018 46.00p 46.00p 45.00p 46.00p 11445
30/07/2018 46.20p 47.00p 45.98p 46.00p 25561
27/07/2018 45.90p 46.40p 45.62p 46.20p 22067
26/07/2018 45.70p 45.90p 45.56p 45.90p 366369
25/07/2018 45.60p 45.90p 45.44p 45.70p 42935
24/07/2018 45.40p 45.90p 45.20p 45.60p 1164685
23/07/2018 45.80p 45.85p 45.40p 45.40p 186587
20/07/2018 46.10p 46.20p 45.20p 45.80p 54821
19/07/2018 46.50p 46.62p 46.10p 46.10p 27742
18/07/2018 47.10p 47.96p 46.00p 46.50p 109792
17/07/2018 48.10p 48.35p 47.10p 47.10p 145032
16/07/2018 47.30p 50.16p 47.30p 48.10p 372327
13/07/2018 47.60p 48.35p 47.60p 47.80p 4670
12/07/2018 47.60p 48.35p 47.60p 47.60p 6406
11/07/2018 47.00p 48.48p 46.70p 47.60p 35217
10/07/2018 48.00p 48.50p 47.00p 47.00p 28788
09/07/2018 47.30p 48.50p 47.30p 47.70p 46081
06/07/2018 46.00p 48.00p 46.00p 47.00p 28638
05/07/2018 46.00p 47.00p 46.00p 46.00p 15535
04/07/2018 46.00p 47.00p 46.00p 46.00p 9080
03/07/2018 45.40p 46.00p 45.20p 46.00p 48991
02/07/2018 45.00p 45.85p 44.50p 45.20p 34397
29/06/2018 45.00p 45.75p 44.32p 45.00p 11926
28/06/2018 45.00p 45.81p 44.32p 45.00p 12293
27/06/2018 45.40p 45.85p 45.20p 45.20p 25078
26/06/2018 45.40p 45.92p 44.85p 45.20p 9555
25/06/2018 45.40p 45.92p 44.82p 45.20p 20751
22/06/2018 44.40p 45.86p 44.40p 45.20p 55112
21/06/2018 44.20p 44.40p 43.46p 44.40p 3500
20/06/2018 44.20p 45.14p 43.00p 44.20p 23406
19/06/2018 44.20p 45.14p 44.20p 44.20p 21944
18/06/2018 44.00p 45.00p 44.00p 44.20p 34320
15/06/2018 46.00p 46.00p 43.30p 44.00p 46075
14/06/2018 43.40p 46.02p 43.40p 46.00p 50780
13/06/2018 42.50p 43.40p 42.30p 43.40p 70733
12/06/2018 42.50p 42.50p 42.50p 42.50p 0
11/06/2018 42.50p 42.70p 42.43p 42.50p 44600
08/06/2018 42.50p 42.50p 42.25p 42.50p 39055
07/06/2018 42.00p 42.50p 42.00p 42.50p 35468
06/06/2018 42.70p 42.70p 40.00p 42.00p 54374
05/06/2018 42.70p 43.00p 42.00p 42.70p 2089
04/06/2018 42.90p 42.90p 41.50p 42.70p 29038
01/06/2018 43.10p 43.10p 42.00p 42.90p 48935
31/05/2018 43.10p 43.10p 42.82p 43.10p 11713
30/05/2018 42.90p 43.10p 42.02p 43.10p 36944
29/05/2018 42.90p 42.90p 42.54p 42.90p 25471
25/05/2018 42.90p 42.90p 42.00p 42.90p 43770
24/05/2018 42.90p 42.90p 42.40p 42.90p 21048
23/05/2018 43.20p 43.20p 42.96p 43.10p 6259
22/05/2018 43.70p 43.70p 42.50p 43.20p 24108
21/05/2018 43.70p 43.70p 43.65p 43.70p 16326
18/05/2018 43.70p 43.70p 43.69p 43.70p 13000
17/05/2018 43.70p 43.70p 42.06p 43.70p 38366
16/05/2018 43.20p 43.70p 43.00p 43.70p 31510
15/05/2018 43.20p 43.30p 43.20p 43.20p 41149
14/05/2018 45.10p 45.10p 42.05p 43.20p 103484
11/05/2018 46.70p 46.70p 42.00p 45.10p 877362
10/05/2018 47.20p 48.00p 46.50p 46.70p 42978
09/05/2018 46.70p 49.00p 46.67p 47.30p 133929
08/05/2018 43.80p 47.00p 43.80p 46.70p 203710
04/05/2018 43.50p 44.00p 43.50p 43.80p 37838
03/05/2018 43.20p 43.95p 43.00p 43.60p 62129
02/05/2018 43.40p 43.40p 43.00p 43.20p 100381
01/05/2018 43.30p 43.40p 42.90p 43.40p 104144
30/04/2018 42.50p 43.51p 42.34p 43.30p 107938
27/04/2018 42.00p 42.73p 41.00p 42.50p 223215
26/04/2018 42.00p 42.24p 41.00p 41.30p 448517
25/04/2018 42.50p 42.50p 41.50p 41.50p 88816
24/04/2018 42.00p 42.69p 41.75p 42.50p 457223
23/04/2018 41.50p 43.00p 41.00p 41.50p 595277
20/04/2018 39.00p 39.00p 38.00p 39.00p 4750
19/04/2018 39.00p 39.86p 38.00p 39.00p 6539
18/04/2018 39.00p 39.00p 39.00p 39.00p 0
17/04/2018 39.00p 39.88p 39.00p 39.00p 15067
16/04/2018 39.00p 39.00p 39.00p 39.00p 0
13/04/2018 39.00p 39.90p 39.00p 39.00p 342
12/04/2018 39.00p 40.00p 39.00p 39.00p 5000
11/04/2018 39.00p 39.00p 38.00p 38.00p 190
10/04/2018 39.00p 40.00p 38.02p 39.00p 51221
09/04/2018 39.00p 39.00p 38.00p 39.00p 12500
06/04/2018 39.50p 40.00p 38.00p 39.00p 8186
05/04/2018 39.50p 39.50p 39.45p 39.50p 10135
04/04/2018 39.50p 39.50p 39.50p 39.50p 0
03/04/2018 39.50p 39.50p 39.50p 39.50p 0
29/03/2018 39.50p 39.50p 39.00p 39.50p 5000
28/03/2018 39.50p 39.50p 39.50p 39.50p 0
27/03/2018 39.50p 39.50p 39.50p 39.50p 0
26/03/2018 39.50p 40.00p 39.50p 39.50p 1000
23/03/2018 39.50p 39.50p 39.50p 39.50p 50000
22/03/2018 39.50p 39.50p 39.12p 39.50p 20173
21/03/2018 39.50p 39.50p 39.50p 39.50p 0
20/03/2018 39.50p 39.50p 39.50p 39.50p 80000
19/03/2018 39.50p 39.50p 39.50p 39.50p 0
16/03/2018 39.50p 39.50p 39.50p 39.50p 49950
15/03/2018 39.70p 39.70p 39.50p 39.50p 0
14/03/2018 39.50p 39.50p 39.50p 39.50p 97467
13/03/2018 39.50p 40.00p 39.00p 39.50p 32641
12/03/2018 39.20p 39.40p 39.20p 39.40p 0
09/03/2018 39.20p 39.40p 39.20p 39.20p 11076
08/03/2018 38.70p 39.40p 38.70p 39.20p 24675
07/03/2018 39.20p 39.40p 39.20p 39.20p 193
06/03/2018 39.20p 39.32p 39.20p 39.20p 5060
05/03/2018 38.70p 39.20p 38.70p 39.20p 5385
02/03/2018 38.70p 38.70p 38.70p 38.70p 0
01/03/2018 38.70p 38.70p 38.70p 38.70p 0
28/02/2018 38.70p 38.70p 38.70p 38.70p 24331
27/02/2018 38.70p 38.70p 38.70p 38.70p 0
26/02/2018 38.70p 38.70p 38.70p 38.70p 0
23/02/2018 38.70p 38.70p 38.70p 38.70p 0
22/02/2018 38.70p 39.00p 38.70p 38.70p 6379
21/02/2018 38.70p 39.00p 38.70p 38.70p 246
20/02/2018 38.70p 38.70p 38.70p 38.70p 82160
19/02/2018 38.70p 38.70p 38.00p 38.70p 25000
16/02/2018 39.20p 39.20p 38.70p 38.70p 20000
15/02/2018 39.20p 39.20p 39.00p 39.20p 5000
14/02/2018 39.20p 39.36p 39.20p 39.20p 5000
13/02/2018 39.30p 39.54p 39.30p 39.30p 140
12/02/2018 39.70p 39.94p 39.30p 39.30p 20347
09/02/2018 39.70p 39.70p 39.70p 39.70p 0
08/02/2018 39.70p 39.70p 39.70p 39.70p 17767
07/02/2018 39.70p 39.88p 39.70p 39.70p 12000
06/02/2018 39.70p 39.70p 39.70p 39.70p 0
05/02/2018 39.70p 39.70p 39.40p 39.70p 10000
02/02/2018 39.70p 39.70p 39.40p 39.70p 2500
01/02/2018 39.70p 39.70p 39.70p 39.70p 24000
31/01/2018 39.60p 39.70p 39.52p 39.70p 18975
30/01/2018 39.60p 39.60p 39.42p 39.60p 24435
29/01/2018 39.60p 39.60p 39.60p 39.60p 0
26/01/2018 39.60p 39.60p 39.42p 39.60p 121812
25/01/2018 39.60p 39.60p 39.60p 39.60p 0
24/01/2018 39.60p 39.60p 39.41p 39.60p 62
23/01/2018 39.60p 39.60p 39.55p 39.60p 15030
22/01/2018 39.60p 39.60p 39.56p 39.60p 1122
19/01/2018 39.60p 39.60p 39.60p 39.60p 140000
18/01/2018 39.60p 39.60p 39.60p 39.60p 0
17/01/2018 39.60p 39.60p 39.60p 39.60p 0
16/01/2018 39.60p 39.60p 39.40p 39.60p 16233
15/01/2018 39.60p 39.60p 39.60p 39.60p 0
12/01/2018 39.60p 39.60p 39.60p 39.60p 0
11/01/2018 39.60p 39.60p 39.60p 39.60p 0
10/01/2018 39.60p 39.80p 39.40p 39.60p 21106
09/01/2018 39.50p 39.90p 39.50p 39.70p 67577
08/01/2018 39.50p 39.52p 39.50p 39.50p 5000
05/01/2018 39.00p 39.50p 38.00p 39.50p 35803
04/01/2018 39.00p 39.00p 39.00p 39.00p 0
03/01/2018 39.00p 39.00p 39.00p 39.00p 0
02/01/2018 39.00p 39.00p 38.00p 39.00p 20500
29/12/2017 39.00p 39.00p 39.00p 39.00p 0
28/12/2017 39.00p 39.00p 38.00p 39.00p 14500
27/12/2017 39.00p 39.00p 38.00p 39.00p 476
22/12/2017 39.50p 40.25p 39.00p 39.00p 0
21/12/2017 40.25p 40.25p 40.25p 40.25p 0
20/12/2017 40.25p 40.25p 40.25p 40.25p 0
19/12/2017 40.25p 40.25p 40.00p 40.25p 201820
18/12/2017 40.25p 40.25p 40.25p 40.25p 0
15/12/2017 40.25p 40.25p 40.25p 40.25p 0
14/12/2017 40.25p 40.25p 40.25p 40.25p 0
13/12/2017 41.50p 41.50p 40.00p 40.25p 8528
12/12/2017 42.00p 42.00p 41.00p 41.50p 2500
11/12/2017 42.00p 42.00p 42.00p 42.00p 0
08/12/2017 42.00p 42.00p 42.00p 42.00p 0
07/12/2017 42.00p 42.00p 42.00p 42.00p 25000
06/12/2017 42.00p 42.00p 42.00p 42.00p 0
05/12/2017 42.00p 42.00p 40.00p 42.00p 12539
04/12/2017 42.00p 42.00p 42.00p 42.00p 0
01/12/2017 42.00p 42.00p 42.00p 42.00p 0
30/11/2017 42.00p 42.00p 42.00p 42.00p 0
29/11/2017 42.00p 42.00p 42.00p 42.00p 0
28/11/2017 42.00p 42.00p 42.00p 42.00p 0
27/11/2017 42.00p 42.00p 42.00p 42.00p 0
24/11/2017 42.00p 42.00p 42.00p 42.00p 0
23/11/2017 42.00p 42.00p 42.00p 42.00p 0
22/11/2017 42.00p 42.00p 42.00p 42.00p 0
21/11/2017 42.00p 42.00p 42.00p 42.00p 0
20/11/2017 42.00p 42.00p 42.00p 42.00p 0
17/11/2017 42.00p 42.00p 42.00p 42.00p 6760
16/11/2017 42.00p 42.00p 42.00p 42.00p 2000
15/11/2017 42.00p 42.00p 41.04p 42.00p 2000
14/11/2017 42.00p 42.20p 41.00p 42.00p 30000
13/11/2017 42.00p 42.00p 42.00p 42.00p 0
10/11/2017 42.00p 42.00p 42.00p 42.00p 0
09/11/2017 42.00p 42.00p 41.06p 42.00p 500

*Close Price adjusted for both dividends and splits