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
30/09/2019 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
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

*Close Price adjusted for both dividends and splits