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
06/06/2016 13.25p 13.12p 13.00p 13.12p 0
03/06/2016 13.25p 13.25p 13.00p 13.00p 300
02/06/2016 12.62p 13.00p 12.62p 13.00p 25000
01/06/2016 13.50p 13.12p 13.00p 13.00p 0
31/05/2016 13.50p 13.50p 13.12p 13.12p 12000
27/05/2016 14.00p 13.12p 13.00p 13.12p 0
26/05/2016 14.00p 13.00p 12.88p 13.00p 0
25/05/2016 14.00p 12.88p 12.88p 12.88p 0
24/05/2016 14.00p 13.88p 12.88p 12.88p 0
23/05/2016 14.00p 13.88p 13.88p 13.88p 0
20/05/2016 14.00p 13.88p 12.88p 13.88p 0
19/05/2016 14.00p 12.88p 12.88p 12.88p 0
18/05/2016 14.00p 12.88p 12.88p 12.88p 0
17/05/2016 14.00p 12.88p 12.88p 12.88p 0
16/05/2016 14.00p 13.38p 12.88p 12.88p 0
13/05/2016 14.00p 14.00p 13.38p 13.38p 20000
12/05/2016 13.00p 13.25p 13.00p 13.00p 0
11/05/2016 13.00p 13.25p 13.25p 13.25p 0
10/05/2016 13.00p 13.25p 13.25p 13.25p 0
09/05/2016 13.00p 13.25p 13.25p 13.25p 0
06/05/2016 13.00p 13.25p 13.12p 13.25p 0
05/05/2016 13.00p 13.12p 13.12p 13.12p 0
04/05/2016 13.00p 13.25p 13.12p 13.12p 0
03/05/2016 13.00p 13.25p 13.00p 13.25p 0
29/04/2016 13.00p 13.00p 13.00p 13.00p 20000
28/04/2016 13.00p 13.00p 12.00p 12.00p 56192
27/04/2016 12.25p 12.50p 12.25p 12.50p 22801
26/04/2016 11.25p 11.88p 11.63p 11.88p 0
25/04/2016 11.25p 11.88p 11.63p 11.63p 0
22/04/2016 11.25p 11.88p 11.88p 11.88p 0
21/04/2016 11.25p 11.88p 11.88p 11.88p 0
20/04/2016 11.25p 11.88p 11.88p 11.88p 0
19/04/2016 11.25p 11.88p 11.75p 11.88p 0
18/04/2016 11.25p 11.75p 11.25p 11.75p 17000
15/04/2016 11.30p 12.25p 11.30p 12.13p 643
14/04/2016 12.75p 12.75p 12.25p 12.25p 20000
13/04/2016 12.00p 12.50p 11.00p 11.00p 98967
12/04/2016 12.75p 13.50p 12.75p 13.50p 20000
11/04/2016 12.70p 11.88p 11.88p 11.88p 0
08/04/2016 12.70p 11.88p 11.88p 11.88p 0
07/04/2016 12.70p 11.88p 11.88p 11.88p 0
06/04/2016 12.70p 12.70p 11.88p 11.88p 5000
05/04/2016 13.25p 12.50p 11.88p 11.88p 0
04/04/2016 13.25p 13.25p 12.50p 12.50p 70960
01/04/2016 13.40p 13.50p 13.40p 13.50p 3896
31/03/2016 14.95p 14.00p 13.50p 13.50p 0
30/03/2016 14.95p 14.00p 14.00p 14.00p 0
29/03/2016 14.95p 14.95p 14.00p 14.00p 8311
24/03/2016 14.80p 14.80p 13.75p 14.00p 14340
23/03/2016 13.25p 14.30p 13.25p 13.75p 69000
22/03/2016 13.30p 13.88p 13.88p 13.88p 0
21/03/2016 13.30p 13.88p 13.30p 13.88p 5882
18/03/2016 14.37p 14.00p 13.75p 13.75p 0
17/03/2016 14.37p 14.00p 14.00p 14.00p 0
16/03/2016 14.37p 14.37p 14.00p 14.00p 2000
15/03/2016 14.00p 14.00p 14.00p 14.00p 0
14/03/2016 14.00p 14.75p 14.00p 14.00p 0
11/03/2016 14.00p 14.75p 14.00p 14.75p 0
10/03/2016 14.00p 14.75p 14.00p 14.00p 0
09/03/2016 14.00p 14.75p 14.00p 14.75p 10000
08/03/2016 15.00p 15.00p 14.00p 14.00p 7200
07/03/2016 15.00p 15.13p 14.00p 14.00p 0
04/03/2016 15.00p 15.13p 14.88p 15.13p 0
03/03/2016 15.00p 15.00p 14.88p 14.88p 15000
02/03/2016 14.75p 15.30p 14.75p 14.75p 53278
01/03/2016 13.25p 14.75p 14.50p 14.50p 0
29/02/2016 13.25p 14.75p 13.25p 14.75p 7726
26/02/2016 15.78p 15.78p 15.00p 15.50p 6337
25/02/2016 14.00p 15.00p 14.00p 15.00p 2450
24/02/2016 15.00p 15.50p 13.00p 13.00p 52625
23/02/2016 14.28p 14.00p 14.00p 14.00p 0
22/02/2016 14.28p 14.00p 14.00p 14.00p 0
19/02/2016 14.28p 14.28p 14.00p 14.00p 5000
18/02/2016 13.00p 14.25p 13.00p 14.25p 60000
17/02/2016 15.51p 11.50p 11.50p 11.50p 0
16/02/2016 15.51p 11.75p 11.50p 11.50p 0
15/02/2016 15.51p 12.00p 11.75p 11.75p 0
12/02/2016 15.51p 12.00p 12.00p 12.00p 0
11/02/2016 15.51p 14.88p 12.00p 12.00p 0
10/02/2016 15.51p 15.51p 14.75p 14.88p 15446
09/02/2016 16.75p 16.75p 14.75p 14.75p 6000
08/02/2016 15.25p 15.75p 15.75p 15.75p 0
05/02/2016 15.25p 15.80p 15.00p 15.75p 55125
04/02/2016 13.75p 15.63p 15.00p 15.00p 0
03/02/2016 13.75p 15.63p 15.25p 15.63p 0
02/02/2016 13.75p 15.25p 13.75p 15.25p 140000
01/02/2016 13.75p 15.13p 14.75p 15.13p 0
29/01/2016 13.75p 14.88p 13.75p 14.75p 118027
28/01/2016 12.75p 13.50p 13.50p 13.50p 0
27/01/2016 12.75p 13.50p 13.50p 13.50p 0
26/01/2016 12.75p 13.50p 13.50p 13.50p 0
25/01/2016 12.75p 13.50p 13.00p 13.50p 0
22/01/2016 12.75p 13.00p 12.75p 13.00p 50000
21/01/2016 12.78p 13.12p 12.78p 13.12p 4266
20/01/2016 12.32p 13.38p 13.00p 13.00p 0
19/01/2016 12.32p 13.88p 13.38p 13.38p 0
18/01/2016 12.32p 13.88p 13.50p 13.88p 0
15/01/2016 12.32p 13.50p 13.25p 13.50p 0
14/01/2016 12.32p 13.40p 12.32p 13.25p 12026
13/01/2016 13.25p 13.50p 13.25p 13.50p 6337
12/01/2016 13.00p 13.00p 13.00p 13.00p 4000
11/01/2016 12.54p 13.00p 12.54p 12.75p 4480
08/01/2016 12.50p 13.00p 13.00p 13.00p 0
07/01/2016 12.50p 13.00p 12.50p 13.00p 120492
06/01/2016 13.00p 13.25p 13.25p 13.25p 0
05/01/2016 13.00p 13.25p 13.12p 13.25p 0
04/01/2016 13.00p 13.12p 13.00p 13.12p 52000
31/12/2015 13.00p 13.63p 13.25p 13.25p 0
30/12/2015 13.00p 13.63p 13.00p 13.63p 53000
29/12/2015 13.50p 14.00p 13.50p 14.00p 67000
24/12/2015 12.75p 13.50p 13.12p 13.50p 0
23/12/2015 12.75p 13.12p 12.75p 13.12p 4000
22/12/2015 13.50p 13.50p 13.25p 13.25p 57500
21/12/2015 13.25p 13.75p 13.00p 13.75p 250551
18/12/2015 13.56p 14.50p 14.25p 14.50p 0
17/12/2015 13.56p 14.25p 14.25p 14.25p 0
16/12/2015 13.56p 14.25p 13.56p 14.25p 1290
15/12/2015 14.75p 14.75p 13.50p 14.00p 170300
14/12/2015 15.00p 15.75p 15.00p 15.75p 95000
11/12/2015 16.60p 16.00p 15.50p 15.50p 0
10/12/2015 16.60p 16.60p 16.00p 16.00p 1807
09/12/2015 15.08p 16.13p 15.08p 16.00p 2100
08/12/2015 15.50p 16.13p 15.00p 16.13p 160000
07/12/2015 17.75p 16.75p 16.25p 16.75p 0
04/12/2015 17.75p 17.89p 15.59p 16.25p 57491
03/12/2015 17.75p 17.75p 16.63p 16.63p 940
02/12/2015 17.00p 17.00p 16.37p 16.37p 4744
01/12/2015 15.50p 16.00p 15.50p 16.00p 5256
30/11/2015 15.00p 16.00p 15.00p 16.00p 0
27/11/2015 15.00p 15.00p 15.00p 15.00p 45000
26/11/2015 15.80p 16.75p 16.75p 16.75p 0
25/11/2015 15.80p 16.75p 16.75p 16.75p 0
24/11/2015 15.80p 16.75p 16.75p 16.75p 0
23/11/2015 15.80p 17.00p 16.75p 16.75p 0
20/11/2015 15.80p 17.50p 17.00p 17.00p 0
19/11/2015 15.80p 17.50p 17.25p 17.50p 0
18/11/2015 15.80p 17.25p 17.13p 17.25p 0
17/11/2015 15.80p 17.25p 17.13p 17.13p 0
16/11/2015 15.80p 17.25p 17.00p 17.25p 0
13/11/2015 15.80p 17.00p 17.00p 17.00p 0
12/11/2015 15.80p 17.00p 15.80p 17.00p 24728
11/11/2015 15.86p 17.13p 15.86p 17.00p 2579
10/11/2015 16.05p 17.13p 16.75p 17.13p 0
09/11/2015 16.05p 16.75p 16.50p 16.75p 0
06/11/2015 16.05p 16.63p 16.50p 16.50p 0
05/11/2015 16.05p 16.63p 16.50p 16.63p 0
04/11/2015 16.05p 16.63p 16.05p 16.50p 5000
03/11/2015 16.75p 16.75p 16.63p 16.63p 0
02/11/2015 16.75p 16.75p 16.25p 16.75p 0
30/10/2015 16.75p 17.00p 16.25p 16.25p 73500
29/10/2015 16.00p 16.50p 16.25p 16.50p 0
28/10/2015 16.00p 16.50p 16.25p 16.25p 0
27/10/2015 16.00p 16.50p 16.50p 16.50p 0
26/10/2015 16.00p 16.50p 16.25p 16.50p 0
23/10/2015 16.00p 16.25p 16.00p 16.25p 15342
22/10/2015 15.25p 16.13p 15.25p 16.13p 10000
21/10/2015 14.86p 16.25p 16.25p 16.25p 0
20/10/2015 14.86p 16.25p 16.25p 16.25p 0
19/10/2015 14.86p 16.25p 14.86p 16.25p 100
16/10/2015 15.25p 16.00p 15.25p 16.00p 14658
15/10/2015 15.05p 16.75p 15.05p 16.75p 1975
14/10/2015 15.25p 17.25p 15.25p 17.00p 56250
13/10/2015 15.50p 17.00p 15.50p 16.63p 59500
12/10/2015 16.75p 17.00p 16.00p 16.25p 50000
09/10/2015 17.50p 18.50p 17.00p 17.00p 70000
08/10/2015 17.50p 18.63p 18.50p 18.50p 0
07/10/2015 17.50p 18.63p 18.63p 18.63p 0
06/10/2015 17.50p 19.00p 18.63p 18.63p 0
05/10/2015 17.50p 19.25p 19.00p 19.00p 0
02/10/2015 17.50p 19.25p 18.50p 19.25p 0
01/10/2015 17.50p 18.50p 18.50p 18.50p 0
30/09/2015 17.50p 19.25p 18.50p 18.50p 0
29/09/2015 17.50p 19.25p 19.00p 19.25p 0
28/09/2015 17.50p 19.00p 19.00p 19.00p 0
25/09/2015 17.50p 19.00p 17.50p 19.00p 5400
24/09/2015 20.42p 19.00p 18.00p 19.00p 0
23/09/2015 20.42p 19.25p 18.00p 18.00p 0
22/09/2015 20.42p 19.25p 18.25p 19.25p 0
21/09/2015 20.42p 19.25p 18.25p 18.25p 0
18/09/2015 20.42p 20.42p 18.50p 19.25p 857
17/09/2015 17.64p 18.50p 18.25p 18.50p 0
16/09/2015 17.64p 19.25p 18.25p 18.25p 0
15/09/2015 17.64p 19.25p 19.25p 19.25p 0
14/09/2015 17.64p 19.25p 17.64p 19.25p 4000
11/09/2015 18.00p 18.38p 18.00p 18.38p 27519
10/09/2015 17.64p 19.50p 17.64p 19.50p 8268
09/09/2015 17.64p 19.25p 19.25p 19.25p 0
08/09/2015 17.64p 19.25p 19.25p 19.25p 0
07/09/2015 17.64p 19.50p 19.25p 19.25p 0
04/09/2015 17.64p 19.50p 19.25p 19.50p 0
03/09/2015 17.64p 19.25p 19.25p 19.25p 0
02/09/2015 17.64p 19.25p 19.00p 19.25p 0
01/09/2015 17.64p 19.50p 19.00p 19.00p 0
28/08/2015 17.64p 19.50p 19.50p 19.50p 0
27/08/2015 17.64p 19.50p 19.50p 19.50p 0
26/08/2015 17.64p 19.50p 17.64p 19.50p 3000
25/08/2015 18.00p 19.25p 18.00p 19.25p 0
24/08/2015 18.00p 18.00p 17.55p 18.00p 70000
21/08/2015 20.00p 20.05p 18.00p 19.50p 102500
20/08/2015 20.05p 21.25p 20.87p 21.25p 0

*Close Price adjusted for both dividends and splits