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
03/01/2018 15.50p 16.50p 16.50p 16.50p 0
02/01/2018 15.50p 16.50p 16.50p 16.50p 0
29/12/2017 15.50p 16.63p 16.50p 16.50p 0
28/12/2017 15.50p 16.63p 16.63p 16.63p 0
27/12/2017 15.50p 16.63p 16.50p 16.63p 0
22/12/2017 15.50p 16.63p 16.50p 16.50p 0
21/12/2017 15.50p 16.63p 16.63p 16.63p 0
20/12/2017 15.50p 16.63p 16.63p 16.63p 0
19/12/2017 15.50p 16.63p 16.63p 16.63p 0
18/12/2017 15.50p 16.63p 16.63p 16.63p 0
15/12/2017 15.50p 16.63p 16.63p 16.63p 0
14/12/2017 15.50p 16.63p 16.25p 16.63p 0
13/12/2017 15.50p 16.63p 16.25p 16.25p 0
12/12/2017 15.50p 16.63p 16.63p 16.63p 0
11/12/2017 15.50p 16.63p 15.50p 16.63p 72252
08/12/2017 16.75p 15.63p 15.50p 15.63p 0
07/12/2017 16.75p 15.63p 15.50p 15.50p 0
06/12/2017 16.75p 15.63p 15.63p 15.63p 0
05/12/2017 16.75p 15.75p 15.63p 15.63p 0
04/12/2017 16.75p 16.75p 15.75p 15.75p 7000
01/12/2017 15.00p 16.63p 16.00p 16.00p 0
30/11/2017 15.00p 16.63p 16.63p 16.63p 0
29/11/2017 15.00p 16.63p 16.63p 16.63p 0
28/11/2017 15.00p 16.63p 16.37p 16.63p 0
27/11/2017 15.00p 16.50p 16.37p 16.37p 0
24/11/2017 15.00p 16.50p 16.37p 16.50p 0
23/11/2017 15.00p 16.37p 16.13p 16.37p 0
22/11/2017 15.00p 16.13p 16.13p 16.13p 0
21/11/2017 15.00p 16.50p 16.13p 16.13p 0
20/11/2017 15.00p 16.50p 15.38p 16.50p 0
17/11/2017 15.00p 15.50p 15.38p 15.38p 0
16/11/2017 15.00p 15.50p 15.00p 15.50p 196522
15/11/2017 15.75p 15.38p 15.00p 15.38p 1252
14/11/2017 15.75p 15.75p 15.50p 15.50p 20552
13/11/2017 16.00p 16.00p 15.50p 15.50p 20000
10/11/2017 16.00p 16.50p 15.00p 16.50p 70000
09/11/2017 17.50p 17.00p 17.00p 17.00p 0
08/11/2017 17.50p 17.00p 17.00p 17.00p 0
07/11/2017 17.50p 17.00p 16.00p 17.00p 2468
06/11/2017 17.50p 17.00p 17.00p 17.00p 0
03/11/2017 17.50p 17.00p 17.00p 17.00p 0
02/11/2017 17.50p 17.00p 17.00p 17.00p 0
01/11/2017 17.50p 17.00p 17.00p 17.00p 0
31/10/2017 17.50p 17.00p 17.00p 17.00p 0
30/10/2017 17.50p 17.25p 17.00p 17.00p 0
27/10/2017 17.50p 17.59p 17.25p 17.25p 38160
26/10/2017 16.25p 16.75p 16.75p 16.75p 0
25/10/2017 16.25p 16.75p 16.75p 16.75p 0
24/10/2017 16.25p 16.75p 16.75p 16.75p 0
23/10/2017 16.25p 16.75p 16.75p 16.75p 0
20/10/2017 16.25p 16.75p 16.75p 16.75p 0
19/10/2017 16.25p 16.75p 16.75p 16.75p 0
18/10/2017 16.25p 16.75p 16.75p 16.75p 0
17/10/2017 16.25p 16.75p 16.00p 16.75p 35610
16/10/2017 16.75p 16.75p 16.75p 16.75p 0
13/10/2017 16.75p 16.75p 16.75p 16.75p 0
12/10/2017 16.75p 16.75p 16.75p 16.75p 52
11/10/2017 16.75p 16.75p 16.75p 16.75p 0
10/10/2017 16.75p 17.00p 16.75p 16.75p 0
09/10/2017 16.75p 17.00p 17.00p 17.00p 0
06/10/2017 16.75p 17.00p 17.00p 17.00p 0
05/10/2017 16.75p 17.00p 16.75p 17.00p 0
04/10/2017 16.75p 16.75p 16.75p 16.75p 20000
03/10/2017 17.00p 17.38p 17.25p 17.38p 0
02/10/2017 17.00p 17.25p 17.00p 17.25p 18000
29/09/2017 15.75p 17.25p 17.13p 17.25p 0
28/09/2017 15.75p 17.13p 15.75p 17.13p 7000
27/09/2017 15.50p 16.00p 15.88p 16.00p 25000
26/09/2017 15.50p 15.88p 15.88p 15.88p 0
25/09/2017 15.50p 15.88p 15.50p 15.88p 5714
22/09/2017 14.75p 15.88p 15.63p 15.88p 0
21/09/2017 14.75p 15.63p 14.75p 15.63p 40000
20/09/2017 17.25p 16.37p 16.37p 16.37p 0
19/09/2017 17.25p 16.37p 16.37p 16.37p 0
18/09/2017 17.25p 17.25p 16.37p 16.37p 0
15/09/2017 17.25p 17.25p 17.25p 17.25p 2000
14/09/2017 16.25p 17.25p 17.00p 17.25p 0
13/09/2017 16.25p 17.00p 17.00p 17.00p 5714
12/09/2017 16.25p 17.13p 17.00p 17.00p 0
11/09/2017 16.25p 17.13p 16.75p 17.13p 5714
08/09/2017 16.25p 16.75p 16.25p 16.75p 886
07/09/2017 16.00p 17.00p 17.00p 17.00p 0
06/09/2017 16.00p 17.00p 17.00p 17.00p 0
05/09/2017 16.00p 17.00p 16.00p 17.00p 5886
04/09/2017 16.00p 17.25p 17.00p 17.25p 0
01/09/2017 16.00p 17.00p 16.88p 17.00p 0
31/08/2017 16.00p 16.88p 16.63p 16.88p 0
30/08/2017 16.00p 16.63p 16.63p 16.63p 0
29/08/2017 16.00p 16.63p 16.63p 16.63p 0
25/08/2017 16.00p 16.63p 16.63p 16.63p 0
24/08/2017 16.00p 17.75p 15.50p 16.63p 44649
23/08/2017 17.75p 16.63p 16.25p 16.63p 15000
22/08/2017 17.75p 16.25p 16.25p 16.25p 9968
21/08/2017 17.75p 16.25p 15.88p 16.25p 0
18/08/2017 17.75p 17.75p 15.88p 15.88p 797
17/08/2017 14.50p 16.25p 16.25p 16.25p 0
16/08/2017 14.50p 16.25p 16.00p 16.25p 25887
15/08/2017 14.50p 16.00p 16.00p 16.00p 0
14/08/2017 14.50p 16.00p 16.00p 16.00p 0
11/08/2017 14.50p 16.00p 15.75p 16.00p 0
10/08/2017 14.50p 15.75p 14.50p 15.75p 12000
09/08/2017 15.25p 15.75p 15.75p 15.75p 0
08/08/2017 15.25p 15.88p 15.75p 15.75p 0
07/08/2017 15.25p 16.00p 15.88p 15.88p 0
04/08/2017 15.25p 16.13p 16.00p 16.00p 0
03/08/2017 15.25p 16.13p 15.25p 16.13p 20000
02/08/2017 15.50p 16.13p 16.13p 16.13p 0
01/08/2017 15.50p 16.13p 15.88p 16.13p 0
31/07/2017 15.50p 15.88p 15.25p 15.88p 91064
28/07/2017 15.50p 16.13p 15.50p 16.13p 10152
27/07/2017 15.25p 16.13p 16.13p 16.13p 0
26/07/2017 15.25p 16.13p 15.00p 16.13p 250053
25/07/2017 15.00p 15.38p 15.00p 15.38p 119000
24/07/2017 15.25p 15.25p 15.00p 15.13p 69000
21/07/2017 15.25p 15.25p 15.25p 15.25p 0
20/07/2017 15.25p 15.25p 15.25p 15.25p 0
19/07/2017 15.25p 15.50p 15.25p 15.25p 2518945
18/07/2017 14.75p 15.50p 14.50p 15.50p 165984
17/07/2017 15.00p 15.13p 15.00p 15.00p 0
14/07/2017 15.00p 15.13p 15.00p 15.13p 47343
13/07/2017 14.75p 15.75p 14.75p 15.63p 2138080
12/07/2017 14.75p 16.00p 15.50p 15.50p 7281
11/07/2017 14.75p 16.00p 14.75p 16.00p 121522
10/07/2017 14.50p 14.62p 14.62p 14.62p 0
07/07/2017 14.50p 14.62p 14.50p 14.62p 15000
06/07/2017 14.75p 14.38p 14.38p 14.38p 0
05/07/2017 14.75p 14.38p 14.38p 14.38p 50
04/07/2017 14.75p 14.50p 14.38p 14.38p 0
03/07/2017 14.75p 14.50p 14.50p 14.50p 14161
30/06/2017 14.75p 14.50p 14.50p 14.50p 7741
29/06/2017 14.75p 14.75p 14.25p 14.50p 2149851
28/06/2017 14.25p 14.25p 14.25p 14.25p 27105
27/06/2017 14.25p 14.62p 14.25p 14.62p 145675
26/06/2017 14.00p 14.13p 14.00p 14.13p 46811
23/06/2017 14.00p 14.13p 14.00p 14.13p 50000
22/06/2017 14.75p 14.00p 13.75p 13.75p 0
21/06/2017 14.75p 15.00p 14.00p 14.00p 150000
20/06/2017 12.75p 14.00p 12.75p 14.00p 5000
19/06/2017 14.00p 14.50p 13.88p 13.88p 0
16/06/2017 14.00p 14.50p 14.00p 14.50p 5100
15/06/2017 13.44p 14.50p 14.50p 14.50p 0
14/06/2017 13.44p 14.50p 14.50p 14.50p 0
13/06/2017 13.44p 14.50p 13.44p 14.50p 3000
12/06/2017 14.25p 14.75p 14.75p 14.75p 0
09/06/2017 14.25p 14.75p 14.25p 14.75p 43404
08/06/2017 13.50p 13.50p 12.94p 13.12p 88557
07/06/2017 14.50p 14.75p 14.50p 14.75p 50000
06/06/2017 15.50p 15.00p 14.50p 14.50p 0
05/06/2017 15.50p 15.50p 15.00p 15.00p 7500
02/06/2017 15.25p 15.25p 14.50p 15.00p 72730
01/06/2017 14.25p 14.88p 13.74p 14.88p 70101
31/05/2017 13.00p 14.00p 13.00p 14.00p 4901631
30/05/2017 12.25p 15.19p 12.25p 12.50p 568264
26/05/2017 12.30p 14.13p 14.00p 14.00p 0
25/05/2017 12.30p 14.13p 14.13p 14.13p 0
24/05/2017 12.30p 14.25p 14.13p 14.13p 0
23/05/2017 12.30p 14.25p 14.25p 14.25p 0
22/05/2017 12.30p 14.25p 12.30p 14.25p 1763
19/05/2017 14.00p 14.25p 14.00p 14.00p 0
18/05/2017 14.00p 14.25p 14.00p 14.25p 20000
17/05/2017 14.05p 15.50p 15.50p 15.50p 0
16/05/2017 14.05p 15.50p 14.62p 15.50p 0
15/05/2017 14.05p 14.62p 14.05p 14.62p 5800
12/05/2017 15.00p 14.62p 14.13p 14.13p 0
11/05/2017 15.00p 15.00p 14.44p 14.62p 57720
10/05/2017 12.50p 14.00p 12.50p 14.00p 325000
09/05/2017 14.33p 14.33p 13.38p 13.38p 4802
08/05/2017 14.75p 14.75p 13.38p 13.38p 1831
05/05/2017 13.25p 13.38p 13.38p 13.38p 0
04/05/2017 13.25p 13.38p 13.38p 13.38p 0
03/05/2017 13.25p 13.38p 13.38p 13.38p 0
02/05/2017 13.25p 13.38p 13.38p 13.38p 0
28/04/2017 13.25p 13.38p 13.38p 13.38p 0
27/04/2017 13.25p 13.50p 13.38p 13.38p 0
26/04/2017 13.25p 13.50p 13.25p 13.50p 41572
25/04/2017 12.90p 12.90p 12.63p 12.63p 15033
24/04/2017 12.88p 12.75p 12.63p 12.75p 0
21/04/2017 12.88p 12.88p 12.63p 12.63p 5359
20/04/2017 13.25p 13.25p 11.80p 12.75p 14000
19/04/2017 11.75p 12.75p 11.75p 12.75p 5460
18/04/2017 12.88p 12.88p 12.63p 12.63p 1848
13/04/2017 12.88p 12.75p 12.63p 12.75p 0
12/04/2017 12.88p 12.63p 12.63p 12.63p 0
11/04/2017 12.88p 12.63p 12.63p 12.63p 0
10/04/2017 12.88p 12.75p 12.63p 12.63p 0
07/04/2017 12.88p 12.75p 12.00p 12.75p 0
06/04/2017 12.88p 12.88p 12.00p 12.00p 7720
05/04/2017 12.18p 12.75p 12.75p 12.75p 0
04/04/2017 12.18p 12.75p 12.18p 12.75p 14000
03/04/2017 12.75p 13.00p 12.75p 13.00p 10000
31/03/2017 12.93p 12.93p 12.38p 12.38p 10000
30/03/2017 12.75p 13.50p 13.12p 13.50p 0
29/03/2017 12.75p 13.12p 12.75p 13.12p 2500
28/03/2017 12.00p 13.75p 13.12p 13.12p 0
27/03/2017 12.00p 13.75p 11.80p 13.75p 11285
24/03/2017 13.00p 14.00p 13.00p 14.00p 18407
23/03/2017 13.00p 14.00p 14.00p 14.00p 0
22/03/2017 13.00p 14.00p 14.00p 14.00p 0
21/03/2017 13.00p 14.00p 14.00p 14.00p 0
20/03/2017 13.00p 14.00p 13.00p 14.00p 102580

*Close Price adjusted for both dividends and splits