Dragon-Ukrainian Properties & Development (DUPD) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dragon-Ukrainian Properties & Development

Date Open High Low Close* Volume
05/04/2013 31.00p 33.00p 31.00p 32.00p 0
04/04/2013 31.00p 33.00p 31.00p 31.75p 10000
03/04/2013 34.00p 34.00p 32.00p 33.00p 0
02/04/2013 34.00p 34.00p 32.00p 33.00p 0
28/03/2013 34.00p 34.00p 32.00p 32.00p 7000
27/03/2013 34.25p 34.25p 32.00p 32.00p 50000
26/03/2013 32.00p 33.50p 32.00p 33.50p 0
25/03/2013 32.00p 32.50p 32.00p 32.50p 14000
22/03/2013 34.00p 34.00p 33.00p 33.00p 0
21/03/2013 34.00p 34.00p 33.00p 33.00p 44000
20/03/2013 33.00p 33.50p 32.50p 33.00p 0
19/03/2013 33.00p 33.50p 32.50p 33.50p 0
18/03/2013 33.00p 33.00p 32.50p 32.50p 10531
15/03/2013 34.00p 34.00p 31.50p 34.00p 34000
14/03/2013 31.00p 32.00p 30.00p 31.50p 0
13/03/2013 31.00p 32.00p 30.00p 32.00p 0
12/03/2013 31.00p 32.00p 30.00p 32.00p 14000
11/03/2013 28.50p 30.00p 28.50p 30.00p 0
08/03/2013 28.50p 29.75p 28.50p 29.75p 15000
07/03/2013 29.00p 30.00p 29.00p 30.00p 14000
06/03/2013 29.75p 29.75p 29.50p 29.50p 14000
05/03/2013 30.50p 31.38p 30.50p 31.38p 6500
04/03/2013 31.25p 33.95p 31.00p 31.50p 0
01/03/2013 31.25p 33.95p 31.00p 31.00p 150100
28/02/2013 30.40p 32.62p 30.40p 32.62p 0
27/02/2013 30.40p 32.50p 30.40p 32.50p 0
26/02/2013 30.40p 32.00p 30.40p 32.00p 0
25/02/2013 30.40p 32.00p 30.40p 32.00p 0
22/02/2013 30.40p 32.00p 30.40p 32.00p 39
21/02/2013 33.00p 33.50p 32.00p 32.00p 27100
20/02/2013 33.00p 33.50p 32.50p 33.50p 0
19/02/2013 33.00p 33.50p 32.50p 33.50p 12427
18/02/2013 32.95p 32.95p 32.50p 32.50p 0
15/02/2013 32.95p 32.95p 32.50p 32.50p 0
14/02/2013 32.95p 32.95p 32.50p 32.50p 940
13/02/2013 33.00p 33.00p 32.25p 32.50p 0
12/02/2013 33.00p 33.00p 32.25p 32.50p 0
11/02/2013 33.00p 33.00p 32.25p 32.50p 64000
08/02/2013 31.65p 32.25p 31.65p 32.25p 1350
07/02/2013 32.95p 32.95p 30.30p 31.50p 7714
06/02/2013 30.25p 30.38p 29.50p 29.50p 4959000
05/02/2013 31.50p 32.95p 29.00p 29.50p 76605
04/02/2013 30.00p 31.00p 29.00p 31.00p 2012570
01/02/2013 29.50p 29.50p 29.00p 29.00p 6000
31/01/2013 28.35p 28.50p 28.35p 28.50p 4179
30/01/2013 28.35p 28.50p 28.35p 28.50p 1911
29/01/2013 28.95p 28.95p 28.35p 28.50p 504
28/01/2013 27.70p 28.95p 27.70p 28.50p 0
25/01/2013 27.70p 28.95p 27.70p 28.75p 0
24/01/2013 27.70p 28.95p 27.70p 28.75p 2494
23/01/2013 27.05p 28.00p 27.05p 28.00p 0
22/01/2013 27.05p 28.00p 27.05p 28.00p 2000
21/01/2013 29.00p 29.00p 28.00p 28.00p 0
18/01/2013 29.00p 29.00p 28.00p 28.00p 13000
17/01/2013 28.95p 28.95p 28.00p 28.00p 0
16/01/2013 28.95p 28.95p 28.50p 28.50p 2000
15/01/2013 28.00p 28.00p 27.13p 28.00p 0
14/01/2013 28.00p 28.00p 27.13p 27.88p 0
11/01/2013 28.00p 28.00p 27.13p 27.88p 0
10/01/2013 28.00p 28.00p 27.13p 27.75p 0
09/01/2013 28.00p 28.00p 27.13p 27.13p 0
08/01/2013 28.00p 28.00p 27.25p 27.25p 18405
07/01/2013 27.25p 27.50p 26.25p 27.50p 0
04/01/2013 27.25p 27.25p 26.25p 26.25p 0
03/01/2013 27.25p 27.25p 26.37p 26.37p 10450
02/01/2013 26.95p 26.95p 26.12p 26.12p 4000
31/12/2012 25.00p 25.75p 25.00p 25.50p 0
28/12/2012 25.00p 25.75p 25.00p 25.75p 4800
27/12/2012 26.25p 26.25p 25.38p 25.38p 7179
24/12/2012 24.75p 25.38p 24.75p 25.38p 0
21/12/2012 24.75p 25.25p 24.75p 25.25p 10000
20/12/2012 26.00p 26.95p 25.75p 26.00p 44089
19/12/2012 25.00p 25.00p 24.25p 24.25p 0
18/12/2012 25.00p 25.00p 24.75p 24.75p 0
17/12/2012 25.00p 25.00p 24.75p 24.75p 35000
14/12/2012 24.00p 24.00p 23.75p 24.00p 0
13/12/2012 24.00p 24.00p 23.75p 23.75p 0
12/12/2012 24.00p 24.00p 23.75p 23.75p 40000
11/12/2012 23.00p 23.75p 23.00p 23.75p 41000
10/12/2012 22.00p 22.88p 22.00p 22.88p 5000
07/12/2012 24.50p 24.50p 22.50p 23.63p 0
06/12/2012 24.50p 24.50p 22.50p 22.88p 1135000
05/12/2012 24.25p 24.50p 24.25p 24.50p 200000
04/12/2012 25.00p 25.00p 24.25p 24.88p 14000
03/12/2012 24.50p 25.38p 24.50p 25.38p 14777
30/11/2012 26.50p 26.50p 25.00p 25.25p 305928
29/11/2012 26.74p 26.74p 26.00p 26.00p 54000
28/11/2012 27.00p 27.00p 26.50p 26.50p 27100
27/11/2012 27.00p 27.00p 26.25p 26.25p 140000
26/11/2012 27.80p 27.80p 26.50p 26.50p 629
23/11/2012 26.00p 26.75p 26.00p 26.75p 12900
22/11/2012 27.00p 27.00p 26.00p 26.50p 0
21/11/2012 27.00p 27.00p 26.00p 26.00p 20000
20/11/2012 26.00p 27.00p 25.00p 25.50p 68000
19/11/2012 27.00p 27.00p 26.50p 26.50p 18500
16/11/2012 27.00p 27.50p 27.00p 27.25p 0
15/11/2012 27.00p 27.50p 27.00p 27.25p 0
14/11/2012 27.00p 27.50p 27.00p 27.25p 0
13/11/2012 27.00p 27.50p 27.00p 27.25p 0
12/11/2012 27.00p 27.50p 27.00p 27.00p 0
09/11/2012 27.00p 27.50p 27.00p 27.25p 0
08/11/2012 27.00p 27.50p 27.00p 27.25p 0
07/11/2012 27.00p 27.50p 27.00p 27.25p 0
06/11/2012 27.00p 27.50p 27.00p 27.25p 0
05/11/2012 27.00p 27.50p 27.00p 27.25p 0
02/11/2012 27.00p 27.50p 27.00p 27.25p 0
01/11/2012 27.00p 27.50p 27.00p 27.25p 0
31/10/2012 27.00p 27.50p 27.00p 27.25p 0
30/10/2012 27.00p 27.50p 27.00p 27.50p 0
29/10/2012 27.00p 27.50p 27.00p 27.50p 0
26/10/2012 27.00p 27.50p 27.00p 27.50p 6000
25/10/2012 27.00p 27.00p 26.50p 26.50p 12000
24/10/2012 27.50p 28.25p 26.50p 26.50p 0
23/10/2012 27.50p 28.25p 27.50p 28.25p 0
22/10/2012 27.50p 28.25p 27.50p 27.50p 0
19/10/2012 27.50p 28.25p 27.50p 28.25p 95000
18/10/2012 28.25p 29.00p 28.00p 28.00p 0
17/10/2012 28.25p 29.00p 28.00p 28.00p 0
16/10/2012 28.25p 29.00p 28.25p 28.50p 0
15/10/2012 28.25p 29.00p 28.25p 28.50p 5000
12/10/2012 28.00p 28.75p 28.00p 28.75p 0
11/10/2012 28.00p 28.75p 28.00p 28.75p 0
10/10/2012 28.00p 28.75p 28.00p 28.75p 0
09/10/2012 28.00p 28.75p 28.00p 28.75p 0
08/10/2012 28.00p 28.75p 28.00p 28.75p 0
05/10/2012 28.00p 28.75p 28.00p 28.75p 0
04/10/2012 28.00p 28.75p 28.00p 28.75p 0
03/10/2012 28.00p 28.75p 28.00p 28.75p 13500
02/10/2012 28.00p 28.75p 28.00p 28.75p 18000
01/10/2012 28.00p 28.50p 28.00p 28.50p 52800
28/09/2012 27.00p 28.00p 27.00p 28.00p 5000
27/09/2012 29.50p 29.50p 29.25p 29.25p 0
26/09/2012 29.50p 29.50p 29.25p 29.25p 0
25/09/2012 29.50p 29.50p 29.25p 29.25p 0
24/09/2012 29.50p 29.50p 29.25p 29.25p 0
21/09/2012 29.50p 29.50p 29.25p 29.25p 0
20/09/2012 29.50p 29.50p 29.25p 29.25p 0
19/09/2012 29.50p 29.50p 29.25p 29.25p 22400
18/09/2012 29.00p 30.63p 29.00p 29.50p 0
17/09/2012 29.00p 30.63p 29.00p 30.63p 0
14/09/2012 29.00p 30.50p 29.00p 30.50p 800000
13/09/2012 30.00p 30.50p 29.50p 29.50p 0
12/09/2012 30.00p 30.50p 29.68p 30.50p 18247
11/09/2012 30.00p 30.00p 29.00p 29.00p 0
10/09/2012 30.00p 30.00p 29.00p 29.00p 0
07/09/2012 30.00p 30.00p 29.50p 29.50p 2700
06/09/2012 29.50p 29.75p 29.35p 29.50p 0
05/09/2012 29.50p 29.75p 29.35p 29.50p 0
04/09/2012 29.50p 29.75p 29.35p 29.50p 266600
03/09/2012 30.00p 30.00p 29.50p 29.50p 0
31/08/2012 30.00p 30.00p 29.50p 29.50p 0
30/08/2012 30.00p 30.00p 29.50p 29.50p 2200
29/08/2012 29.00p 30.50p 29.00p 29.50p 0
28/08/2012 29.00p 30.50p 29.00p 29.50p 0
24/08/2012 29.00p 30.50p 29.00p 30.50p 9217
23/08/2012 29.00p 29.69p 29.00p 29.25p 0
22/08/2012 29.00p 29.69p 29.00p 29.25p 0
21/08/2012 29.00p 29.69p 29.00p 29.50p 0
20/08/2012 29.00p 29.69p 29.00p 29.50p 82500
17/08/2012 29.00p 29.50p 29.00p 29.50p 50000
16/08/2012 29.00p 30.00p 29.00p 29.50p 0
15/08/2012 29.00p 30.00p 29.00p 29.50p 0
14/08/2012 29.00p 30.00p 29.00p 29.50p 20250
13/08/2012 29.00p 29.50p 29.00p 29.50p 6500
10/08/2012 29.10p 29.50p 29.10p 29.50p 0
09/08/2012 29.10p 29.50p 29.10p 29.50p 0
08/08/2012 29.10p 29.50p 29.10p 29.50p 3500
07/08/2012 30.00p 30.00p 29.50p 29.50p 0
06/08/2012 30.00p 30.00p 29.50p 29.50p 0
03/08/2012 30.00p 30.00p 29.50p 29.50p 0
02/08/2012 30.00p 30.00p 29.50p 29.50p 7000
01/08/2012 30.00p 32.00p 30.00p 32.00p 43000
31/07/2012 27.05p 29.00p 27.05p 29.00p 3250
30/07/2012 27.00p 29.00p 27.00p 29.00p 58000
27/07/2012 29.00p 29.00p 27.00p 28.00p 25000
26/07/2012 30.00p 30.00p 28.50p 28.50p 0
25/07/2012 30.00p 30.00p 28.50p 28.50p 8000
24/07/2012 27.00p 28.00p 27.00p 28.00p 5000
23/07/2012 28.00p 29.00p 28.00p 29.00p 0
20/07/2012 28.00p 29.00p 28.00p 28.50p 0
19/07/2012 28.00p 29.00p 28.00p 29.00p 0
18/07/2012 28.00p 29.00p 28.00p 29.00p 0
17/07/2012 28.00p 29.00p 28.00p 29.00p 0
16/07/2012 28.00p 29.00p 28.00p 29.00p 0
13/07/2012 28.00p 29.00p 28.00p 29.00p 0
12/07/2012 28.00p 29.00p 28.00p 29.00p 0
11/07/2012 28.00p 29.00p 28.00p 29.00p 57558
10/07/2012 29.00p 29.00p 28.00p 28.50p 0
09/07/2012 29.00p 29.00p 28.00p 28.00p 5000
06/07/2012 27.25p 28.50p 27.25p 28.00p 0
05/07/2012 27.25p 28.50p 27.25p 27.50p 0
04/07/2012 27.25p 28.50p 27.25p 28.50p 0
03/07/2012 27.25p 28.50p 27.25p 28.50p 145600
02/07/2012 27.05p 27.50p 27.05p 27.50p 333
29/06/2012 28.00p 28.00p 28.00p 28.00p 145000
28/06/2012 28.00p 28.75p 28.00p 28.00p 0
27/06/2012 28.00p 28.75p 28.00p 28.50p 0
26/06/2012 28.00p 28.75p 28.00p 28.75p 7000
25/06/2012 27.00p 27.50p 27.00p 27.50p 5000
22/06/2012 27.00p 27.50p 26.00p 27.50p 0

*Close Price adjusted for both dividends and splits