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
21/06/2012 27.00p 27.00p 26.00p 26.00p 63000
20/06/2012 28.00p 28.63p 27.25p 28.63p 57000
19/06/2012 28.00p 30.00p 28.00p 29.50p 0
18/06/2012 28.00p 30.00p 28.00p 29.50p 0
15/06/2012 28.00p 30.00p 28.00p 29.50p 0
14/06/2012 28.00p 30.00p 28.00p 30.00p 5000
13/06/2012 30.25p 30.25p 29.00p 29.50p 0
12/06/2012 30.25p 30.25p 29.00p 29.00p 126050
11/06/2012 33.00p 34.00p 32.00p 32.12p 0
08/06/2012 33.00p 34.00p 32.00p 32.12p 0
07/06/2012 33.00p 34.00p 32.00p 32.00p 0
06/06/2012 33.00p 34.00p 32.00p 32.00p 0
01/06/2012 33.00p 34.00p 32.00p 32.00p 0
31/05/2012 33.00p 34.00p 32.25p 32.50p 0
30/05/2012 33.00p 34.00p 32.25p 32.50p 0
29/05/2012 33.00p 34.00p 32.25p 32.50p 0
28/05/2012 33.00p 34.00p 32.25p 32.50p 0
25/05/2012 33.00p 34.00p 32.25p 32.50p 0
24/05/2012 33.00p 34.00p 32.25p 32.25p 0
23/05/2012 33.00p 34.00p 32.50p 32.50p 0
22/05/2012 33.00p 34.00p 33.00p 34.00p 302000
21/05/2012 31.25p 32.00p 31.25p 32.00p 65000
18/05/2012 32.00p 32.00p 31.00p 31.75p 104000
17/05/2012 33.00p 33.00p 32.75p 32.75p 320000
16/05/2012 33.00p 33.00p 33.00p 33.00p 14000
15/05/2012 33.00p 33.50p 33.00p 33.00p 0
14/05/2012 33.00p 33.50p 33.00p 33.00p 0
11/05/2012 33.00p 33.50p 33.00p 33.00p 0
10/05/2012 33.00p 33.50p 33.00p 33.50p 45000
09/05/2012 34.00p 34.00p 33.63p 33.63p 50000
08/05/2012 34.00p 34.00p 33.88p 33.88p 60000
04/05/2012 33.50p 34.25p 33.50p 34.25p 0
03/05/2012 33.50p 34.25p 33.50p 34.25p 5000
02/05/2012 33.50p 33.75p 33.50p 33.75p 34330
01/05/2012 33.50p 33.75p 33.50p 33.75p 30000
30/04/2012 34.00p 34.00p 32.25p 32.62p 16000
27/04/2012 35.25p 35.25p 32.00p 32.00p 43062
26/04/2012 35.25p 36.25p 35.25p 36.25p 5000
25/04/2012 37.00p 37.00p 36.13p 36.38p 0
24/04/2012 37.00p 37.00p 36.13p 36.13p 0
23/04/2012 37.00p 37.00p 36.13p 36.13p 5500
20/04/2012 36.50p 36.97p 35.50p 36.13p 0
19/04/2012 36.50p 36.97p 35.50p 36.13p 0
18/04/2012 36.50p 36.97p 35.50p 36.25p 0
17/04/2012 36.50p 36.97p 35.50p 36.25p 0
16/04/2012 36.50p 36.97p 35.50p 36.75p 0
13/04/2012 36.50p 36.97p 35.50p 36.38p 0
12/04/2012 36.50p 36.97p 35.50p 36.25p 30148
11/04/2012 38.50p 38.50p 36.88p 37.25p 0
10/04/2012 38.50p 38.50p 36.88p 37.25p 0
05/04/2012 38.50p 38.50p 36.88p 36.88p 0
04/04/2012 38.50p 38.50p 37.00p 37.00p 0
03/04/2012 38.50p 38.50p 37.25p 37.25p 6009
02/04/2012 36.00p 37.25p 36.00p 37.25p 25650
30/03/2012 37.50p 37.50p 37.38p 37.38p 10000
29/03/2012 36.00p 36.75p 36.00p 36.50p 0
28/03/2012 36.00p 36.75p 36.00p 36.50p 0
27/03/2012 36.00p 36.75p 36.00p 36.75p 3000
26/03/2012 36.05p 37.25p 36.05p 36.88p 0
23/03/2012 36.05p 37.25p 36.05p 36.88p 0
22/03/2012 36.05p 37.25p 36.05p 36.88p 0
21/03/2012 36.05p 37.25p 36.05p 37.00p 0
20/03/2012 36.05p 37.25p 36.05p 37.25p 1000
19/03/2012 38.00p 38.00p 37.00p 37.00p 4000
16/03/2012 36.00p 37.25p 36.00p 37.25p 0
15/03/2012 36.00p 37.25p 36.00p 37.25p 0
14/03/2012 36.00p 37.25p 36.00p 37.25p 0
13/03/2012 36.00p 37.25p 36.00p 37.25p 10535
12/03/2012 36.00p 38.50p 36.00p 37.13p 0
09/03/2012 36.00p 38.50p 36.00p 37.50p 0
08/03/2012 36.00p 38.50p 36.00p 37.25p 0
07/03/2012 36.00p 38.50p 36.00p 37.13p 0
06/03/2012 36.00p 38.50p 36.00p 37.13p 0
05/03/2012 36.00p 38.50p 36.00p 37.13p 0
02/03/2012 36.00p 38.50p 36.00p 38.50p 10000
01/03/2012 37.00p 37.00p 37.00p 37.00p 120374
29/02/2012 35.39p 36.63p 35.39p 36.63p 15000
28/02/2012 35.25p 37.00p 35.25p 37.00p 0
27/02/2012 35.25p 36.00p 35.25p 36.00p 5139
24/02/2012 38.00p 38.00p 36.00p 37.13p 0
23/02/2012 38.00p 38.00p 36.00p 37.13p 0
22/02/2012 38.00p 38.00p 36.00p 37.00p 0
21/02/2012 38.00p 38.00p 36.00p 37.00p 0
20/02/2012 38.00p 38.00p 36.00p 37.00p 4800
17/02/2012 38.00p 38.00p 35.25p 36.63p 20000
16/02/2012 34.75p 37.50p 34.75p 37.50p 0
15/02/2012 34.75p 36.50p 34.75p 36.50p 0
14/02/2012 34.75p 36.50p 34.75p 36.50p 16000
13/02/2012 33.50p 34.38p 33.50p 34.38p 521100
10/02/2012 33.00p 33.75p 32.70p 33.75p 83544
09/02/2012 33.75p 34.00p 31.50p 31.50p 268000
08/02/2012 34.00p 34.50p 33.00p 33.00p 150892
07/02/2012 34.50p 34.55p 34.00p 34.00p 82221
06/02/2012 34.00p 34.00p 33.50p 33.50p 19100
03/02/2012 36.50p 36.50p 34.25p 34.25p 35000
02/02/2012 36.00p 36.00p 34.50p 34.50p 155356
01/02/2012 36.25p 37.50p 36.00p 37.50p 10000
31/01/2012 37.00p 37.00p 36.63p 36.63p 12945
30/01/2012 38.00p 38.00p 37.63p 37.63p 20322
27/01/2012 37.00p 37.63p 36.63p 37.63p 0
26/01/2012 37.00p 37.00p 36.63p 36.63p 3883
25/01/2012 38.00p 39.00p 36.00p 36.50p 0
24/01/2012 38.00p 39.00p 36.00p 37.50p 50323
23/01/2012 38.00p 39.00p 38.00p 39.00p 84543
20/01/2012 39.00p 39.13p 39.00p 39.13p 3000
19/01/2012 40.00p 40.00p 39.50p 39.50p 33000
18/01/2012 40.00p 40.00p 39.50p 39.50p 10000
17/01/2012 40.00p 40.00p 39.50p 39.50p 12000
16/01/2012 39.00p 39.50p 38.50p 39.50p 0
13/01/2012 39.00p 39.00p 38.50p 38.50p 16400
12/01/2012 38.75p 40.02p 38.75p 38.75p 82125
11/01/2012 38.50p 38.75p 38.37p 38.37p 24675
10/01/2012 39.45p 39.45p 38.15p 39.00p 1650
09/01/2012 39.00p 39.50p 38.25p 38.75p 0
06/01/2012 39.00p 39.50p 38.25p 38.25p 38862
05/01/2012 38.57p 38.57p 38.00p 38.00p 20000
04/01/2012 40.00p 40.00p 39.25p 39.25p 3000
03/01/2012 40.00p 40.00p 39.25p 39.25p 4000
30/12/2011 40.00p 40.00p 38.55p 39.88p 61000
29/12/2011 37.54p 38.00p 37.54p 38.00p 8331000
28/12/2011 40.00p 40.00p 38.00p 38.00p 3760
23/12/2011 40.00p 40.00p 38.50p 38.50p 0
22/12/2011 40.00p 40.00p 38.50p 38.50p 5000
21/12/2011 40.00p 40.00p 37.00p 39.50p 0
20/12/2011 40.00p 40.00p 37.00p 38.00p 0
19/12/2011 40.00p 40.00p 37.00p 38.00p 282926
16/12/2011 37.75p 39.25p 37.00p 39.25p 75000
15/12/2011 38.00p 39.25p 38.00p 39.25p 65000
14/12/2011 40.00p 40.00p 38.50p 38.75p 100000
13/12/2011 38.05p 38.50p 38.05p 38.50p 2000
12/12/2011 38.00p 38.50p 35.75p 38.50p 0
09/12/2011 38.00p 38.50p 35.75p 38.50p 199762
08/12/2011 40.25p 40.25p 39.50p 39.50p 0
07/12/2011 40.25p 40.25p 39.50p 39.50p 2900
06/12/2011 40.50p 40.50p 39.63p 39.63p 0
05/12/2011 40.50p 40.50p 40.00p 40.00p 2900
02/12/2011 39.50p 40.38p 39.50p 40.38p 25000
01/12/2011 40.00p 40.75p 40.00p 40.38p 0
30/11/2011 40.00p 40.75p 40.00p 40.75p 35000
29/11/2011 38.50p 40.75p 38.50p 40.75p 0
28/11/2011 38.50p 40.50p 38.50p 40.50p 0
25/11/2011 38.50p 40.50p 38.50p 40.50p 0
24/11/2011 38.50p 40.00p 38.50p 39.75p 0
23/11/2011 38.50p 40.00p 38.50p 39.00p 0
22/11/2011 38.50p 40.00p 38.50p 40.00p 16000
21/11/2011 38.93p 39.13p 38.93p 39.13p 10000
18/11/2011 38.50p 39.25p 38.50p 39.25p 20000
17/11/2011 38.50p 38.50p 38.50p 38.50p 4730
16/11/2011 40.00p 40.00p 38.37p 39.13p 0
15/11/2011 40.00p 40.00p 38.37p 39.13p 0
14/11/2011 40.00p 40.00p 38.37p 38.37p 258146
11/11/2011 39.00p 41.00p 39.00p 40.13p 24994
10/11/2011 39.00p 40.00p 30.00p 40.00p 92900
09/11/2011 38.00p 38.50p 37.25p 38.50p 0
08/11/2011 38.00p 38.00p 37.25p 37.75p 0
07/11/2011 38.00p 38.00p 37.25p 37.75p 0
04/11/2011 38.00p 38.00p 37.25p 37.25p 20275
03/11/2011 37.50p 38.50p 37.50p 38.00p 119000
02/11/2011 36.50p 37.50p 36.50p 37.38p 128221
01/11/2011 35.75p 36.75p 35.75p 36.75p 252961
31/10/2011 35.75p 35.75p 34.50p 34.50p 49636
28/10/2011 35.75p 35.75p 35.00p 35.00p 93962
27/10/2011 35.50p 35.75p 35.50p 35.62p 125000
26/10/2011 35.00p 35.50p 35.00p 35.25p 22721
25/10/2011 34.75p 35.25p 34.75p 35.12p 276300
24/10/2011 35.00p 35.00p 34.25p 34.38p 205000
21/10/2011 35.00p 35.00p 34.25p 34.50p 173100
20/10/2011 35.00p 35.00p 34.63p 34.63p 344770
19/10/2011 34.25p 35.25p 34.25p 35.25p 0
18/10/2011 34.25p 35.25p 34.25p 35.25p 205500
17/10/2011 34.30p 35.25p 34.30p 35.25p 1500
14/10/2011 35.00p 35.00p 35.00p 35.00p 3000
13/10/2011 35.00p 35.25p 34.25p 35.25p 5500
12/10/2011 35.00p 35.25p 35.00p 35.25p 195000
11/10/2011 35.25p 35.25p 33.75p 35.00p 858709
10/10/2011 35.25p 35.50p 34.50p 34.50p 572318
07/10/2011 35.25p 35.25p 34.25p 34.25p 1318000
06/10/2011 34.50p 35.25p 34.50p 35.25p 14000
05/10/2011 35.50p 36.00p 35.00p 35.00p 45000
04/10/2011 36.25p 36.25p 33.25p 34.38p 63975
03/10/2011 36.25p 36.88p 36.25p 36.88p 50000
30/09/2011 36.50p 37.25p 36.50p 37.25p 0
29/09/2011 36.50p 37.25p 36.50p 37.25p 16000
28/09/2011 38.00p 38.00p 37.63p 37.63p 3000
27/09/2011 38.50p 38.50p 38.00p 38.00p 111866
26/09/2011 38.00p 38.00p 37.50p 37.50p 70980
23/09/2011 38.25p 38.25p 37.00p 37.63p 197000
22/09/2011 39.25p 39.25p 38.50p 38.75p 218709
21/09/2011 40.75p 40.75p 39.25p 40.00p 0
20/09/2011 40.75p 40.75p 39.25p 40.13p 52000
19/09/2011 41.00p 41.00p 39.50p 39.88p 584976
16/09/2011 41.00p 41.13p 40.25p 41.13p 144577
15/09/2011 44.00p 44.00p 41.50p 41.50p 72700
14/09/2011 43.00p 44.00p 43.00p 43.00p 63918
13/09/2011 42.50p 42.50p 42.25p 42.25p 2000
12/09/2011 42.48p 42.48p 41.75p 41.75p 2000
09/09/2011 44.00p 44.00p 41.00p 42.12p 760190
08/09/2011 44.00p 44.00p 43.00p 43.00p 5000
07/09/2011 43.00p 44.00p 43.00p 44.00p 47100
06/09/2011 44.00p 44.00p 43.50p 43.75p 137000

*Close Price adjusted for both dividends and splits