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
02/02/2010 72.00p 72.00p 72.00p 72.00p 0
01/02/2010 71.75p 74.00p 71.75p 72.00p 40000
29/01/2010 71.25p 74.00p 69.25p 71.75p 13966
28/01/2010 71.75p 71.75p 71.25p 71.25p 0
27/01/2010 71.50p 71.75p 71.50p 71.75p 0
26/01/2010 70.00p 71.50p 70.00p 71.50p 9000
25/01/2010 71.00p 72.00p 70.00p 72.00p 39000
22/01/2010 73.50p 73.50p 72.50p 72.50p 0
21/01/2010 73.00p 73.50p 71.50p 73.50p 65240
20/01/2010 70.00p 73.00p 70.00p 71.50p 43160
19/01/2010 67.00p 74.00p 67.00p 71.50p 92685
18/01/2010 65.00p 65.50p 65.00p 65.50p 245000
15/01/2010 63.00p 64.50p 62.93p 64.50p 16589
14/01/2010 61.00p 62.00p 61.00p 62.00p 10000
13/01/2010 60.00p 61.00p 60.00p 61.00p 30000
12/01/2010 60.00p 60.00p 59.15p 60.00p 25000
11/01/2010 59.00p 61.00p 59.00p 60.00p 12000
08/01/2010 61.00p 62.00p 61.00p 62.00p 16000
07/01/2010 61.50p 62.00p 61.50p 62.00p 0
06/01/2010 60.00p 62.95p 60.00p 61.50p 85297
05/01/2010 57.25p 58.50p 57.25p 58.50p 8000
04/01/2010 56.00p 57.75p 56.00p 57.75p 43513
31/12/2009 59.25p 59.25p 57.00p 57.00p 0
30/12/2009 59.00p 59.25p 59.00p 59.25p 0
29/12/2009 61.00p 61.00p 59.00p 59.00p 5000
24/12/2009 58.50p 58.50p 58.25p 58.25p 0
23/12/2009 58.25p 58.50p 57.00p 58.50p 3877
22/12/2009 57.00p 58.25p 57.00p 58.25p 15000
21/12/2009 59.00p 59.00p 59.00p 59.00p 0
18/12/2009 61.00p 61.00p 57.00p 59.00p 8610
17/12/2009 57.50p 59.25p 57.50p 59.25p 5926
16/12/2009 57.50p 59.00p 56.50p 59.00p 5500
15/12/2009 59.50p 59.50p 57.00p 57.00p 27000
14/12/2009 58.50p 59.75p 58.50p 59.75p 8500
11/12/2009 60.00p 60.00p 59.00p 59.00p 247227
10/12/2009 60.00p 60.50p 60.00p 60.50p 7000
09/12/2009 60.25p 60.50p 60.25p 60.50p 0
08/12/2009 60.25p 60.25p 60.25p 60.25p 0
07/12/2009 59.50p 60.25p 59.00p 60.25p 12968
04/12/2009 60.50p 60.50p 60.50p 60.50p 0
03/12/2009 61.50p 61.50p 60.50p 60.50p 0
02/12/2009 61.00p 61.50p 59.00p 61.50p 4000
01/12/2009 61.00p 61.00p 61.00p 61.00p 0
30/11/2009 62.00p 62.65p 58.98p 61.00p 11224
27/11/2009 60.50p 60.50p 60.00p 60.00p 0
26/11/2009 60.00p 60.50p 59.00p 60.50p 39786
25/11/2009 61.00p 61.00p 61.00p 61.00p 0
24/11/2009 61.00p 61.00p 61.00p 61.00p 0
23/11/2009 60.00p 61.00p 60.00p 61.00p 0
20/11/2009 59.00p 60.00p 58.00p 60.00p 122058
19/11/2009 60.50p 60.50p 58.96p 60.50p 2560
18/11/2009 61.00p 61.00p 60.50p 60.50p 0
17/11/2009 60.00p 61.00p 60.00p 61.00p 29360
16/11/2009 60.25p 61.00p 60.25p 61.00p 0
13/11/2009 60.50p 60.50p 60.25p 60.25p 0
12/11/2009 59.00p 60.50p 59.00p 60.50p 21600
11/11/2009 60.00p 60.00p 60.00p 60.00p 5000
10/11/2009 58.00p 58.50p 58.00p 58.50p 0
09/11/2009 58.00p 58.00p 58.00p 58.00p 0
06/11/2009 58.00p 58.00p 58.00p 58.00p 13350
05/11/2009 58.00p 58.00p 58.00p 58.00p 14344
04/11/2009 58.00p 58.00p 58.00p 58.00p 0
03/11/2009 56.00p 58.00p 56.00p 58.00p 5000
02/11/2009 58.00p 58.00p 57.00p 57.00p 0
30/10/2009 59.00p 59.00p 58.00p 58.00p 0
29/10/2009 59.00p 59.00p 59.00p 59.00p 2000
28/10/2009 58.00p 59.00p 58.00p 59.00p 23508
27/10/2009 63.00p 63.00p 62.50p 62.50p 140092
26/10/2009 63.00p 64.00p 63.00p 64.00p 46832
23/10/2009 64.25p 65.25p 64.25p 65.25p 0
22/10/2009 63.50p 64.25p 63.50p 64.25p 15350
21/10/2009 64.00p 67.00p 64.00p 65.25p 154609
20/10/2009 65.00p 65.00p 64.00p 64.00p 23933
19/10/2009 62.50p 63.00p 62.50p 63.00p 4596
16/10/2009 62.00p 63.00p 62.00p 62.50p 36000
15/10/2009 59.00p 61.50p 59.00p 61.50p 26167
14/10/2009 59.00p 59.00p 59.00p 59.00p 10000
13/10/2009 59.00p 59.00p 58.00p 58.00p 15000
12/10/2009 58.00p 61.00p 58.00p 60.50p 58760
09/10/2009 56.50p 57.00p 56.50p 57.00p 5000
08/10/2009 55.00p 56.50p 55.00p 56.50p 1993900
07/10/2009 55.00p 56.50p 55.00p 56.50p 10000
06/10/2009 55.00p 55.00p 55.00p 55.00p 126129
05/10/2009 53.00p 54.00p 53.00p 54.00p 308714
02/10/2009 53.00p 53.50p 51.00p 53.50p 705750
01/10/2009 52.00p 54.00p 50.00p 54.00p 2280646
30/09/2009 55.00p 55.00p 55.00p 55.00p 5000
29/09/2009 53.00p 54.00p 53.00p 54.00p 69910
28/09/2009 52.00p 55.00p 52.00p 55.00p 80672
25/09/2009 51.25p 52.00p 51.25p 52.00p 9298
24/09/2009 51.00p 51.25p 50.00p 51.25p 59034
23/09/2009 51.00p 51.00p 50.00p 50.00p 3313
22/09/2009 55.00p 55.00p 51.00p 51.00p 46433
21/09/2009 54.00p 54.00p 52.00p 53.00p 138300

*Close Price adjusted for both dividends and splits