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
03/11/2014 27.00p 28.50p 28.50p 28.50p 0
31/10/2014 27.00p 28.50p 28.25p 28.50p 0
30/10/2014 27.00p 28.50p 27.00p 28.25p 24000
29/10/2014 29.00p 30.00p 28.50p 28.50p 30000
28/10/2014 28.00p 28.63p 27.00p 28.63p 0
27/10/2014 28.00p 28.00p 27.00p 27.00p 10000
24/10/2014 28.00p 28.00p 26.50p 26.50p 7141
23/10/2014 27.00p 26.50p 26.50p 26.50p 0
22/10/2014 27.00p 26.50p 26.50p 26.50p 0
21/10/2014 27.00p 27.50p 26.50p 26.50p 0
20/10/2014 27.00p 27.50p 27.00p 27.50p 100000
17/10/2014 28.50p 28.00p 28.00p 28.00p 0
16/10/2014 28.50p 28.00p 28.00p 28.00p 0
15/10/2014 28.50p 28.50p 28.00p 28.00p 10482
14/10/2014 29.00p 28.00p 28.00p 28.00p 0
13/10/2014 29.00p 28.50p 28.00p 28.00p 0
10/10/2014 29.00p 29.00p 28.50p 28.50p 32500
09/10/2014 29.00p 29.00p 28.00p 28.00p 20000
08/10/2014 29.00p 29.00p 28.21p 29.00p 49500
07/10/2014 28.00p 29.00p 28.00p 28.87p 52500
06/10/2014 31.10p 30.00p 29.00p 29.00p 0
03/10/2014 31.10p 31.10p 30.00p 30.00p 3177
02/10/2014 31.34p 30.50p 30.00p 30.00p 0
01/10/2014 31.34p 31.34p 30.50p 30.50p 2353
30/09/2014 29.00p 30.00p 29.50p 29.50p 0
29/09/2014 29.00p 30.00p 29.00p 30.00p 0
26/09/2014 29.00p 29.00p 28.00p 29.00p 14000
25/09/2014 28.78p 30.50p 30.00p 30.00p 0
24/09/2014 28.78p 30.50p 30.00p 30.50p 0
23/09/2014 28.78p 30.50p 30.00p 30.00p 0
22/09/2014 28.78p 30.50p 30.50p 30.50p 0
19/09/2014 28.78p 30.50p 30.50p 30.50p 0
18/09/2014 28.78p 30.50p 28.78p 30.50p 13126
17/09/2014 30.00p 30.50p 30.50p 30.50p 0
16/09/2014 30.00p 30.50p 30.50p 30.50p 0
15/09/2014 30.00p 30.50p 30.50p 30.50p 0
12/09/2014 30.00p 30.50p 29.00p 30.50p 20000
11/09/2014 31.50p 31.50p 31.50p 31.50p 5000
10/09/2014 30.00p 31.00p 31.00p 31.00p 0
09/09/2014 30.00p 31.00p 29.50p 31.00p 0
08/09/2014 30.00p 30.00p 29.44p 29.50p 51441
05/09/2014 30.00p 31.50p 30.00p 31.50p 30589
04/09/2014 31.00p 32.00p 31.00p 32.00p 0
03/09/2014 31.00p 32.00p 31.00p 31.00p 31577
02/09/2014 31.00p 31.01p 30.50p 30.50p 40000
01/09/2014 33.00p 32.50p 31.50p 31.50p 0
29/08/2014 33.00p 32.50p 32.50p 32.50p 0
28/08/2014 33.00p 33.50p 32.50p 32.50p 0
27/08/2014 33.00p 34.00p 33.00p 33.50p 11750
26/08/2014 34.00p 34.00p 32.00p 33.50p 60500
22/08/2014 34.06p 35.00p 35.00p 35.00p 0
21/08/2014 34.06p 35.00p 35.00p 35.00p 0
20/08/2014 34.06p 35.00p 35.00p 35.00p 0
19/08/2014 34.06p 35.00p 35.00p 35.00p 0
18/08/2014 34.06p 35.00p 34.06p 35.00p 10000
15/08/2014 34.12p 35.00p 35.00p 35.00p 0
14/08/2014 34.12p 35.00p 35.00p 35.00p 0
13/08/2014 34.12p 35.00p 35.00p 35.00p 0
12/08/2014 34.12p 35.00p 35.00p 35.00p 0
11/08/2014 34.12p 35.00p 35.00p 35.00p 0
08/08/2014 34.12p 35.50p 34.12p 35.00p 8910
07/08/2014 34.00p 35.50p 34.00p 35.50p 2500
06/08/2014 36.00p 37.00p 34.10p 35.50p 102468
05/08/2014 34.06p 36.00p 34.06p 36.00p 0
04/08/2014 34.06p 36.00p 34.06p 35.50p 0
01/08/2014 34.06p 36.00p 34.06p 36.00p 0
31/07/2014 34.06p 36.00p 34.06p 36.00p 0
30/07/2014 34.06p 36.00p 34.06p 36.00p 0
29/07/2014 34.06p 35.00p 34.06p 35.00p 2000
28/07/2014 37.00p 37.00p 35.50p 35.75p 0
25/07/2014 37.00p 37.00p 35.50p 35.50p 0
24/07/2014 37.00p 37.00p 35.50p 35.75p 0
23/07/2014 37.00p 37.00p 35.50p 35.75p 0
22/07/2014 37.00p 37.00p 35.50p 35.75p 0
21/07/2014 37.00p 37.00p 35.50p 35.50p 130000
18/07/2014 36.05p 37.00p 36.05p 36.75p 10000
17/07/2014 36.50p 37.50p 36.50p 37.00p 0
16/07/2014 36.50p 37.50p 36.50p 37.25p 20000
15/07/2014 37.00p 37.17p 36.50p 36.75p 229000
14/07/2014 36.00p 37.00p 36.00p 36.50p 0
11/07/2014 36.00p 37.00p 36.00p 37.00p 0
10/07/2014 36.00p 36.50p 36.00p 36.50p 15000
09/07/2014 37.00p 37.50p 35.68p 37.50p 52800
08/07/2014 35.45p 36.00p 35.45p 36.00p 1000
07/07/2014 35.06p 36.50p 35.06p 36.00p 700
04/07/2014 36.23p 36.50p 36.23p 36.50p 903
03/07/2014 38.00p 38.00p 36.50p 36.50p 10000
02/07/2014 36.00p 36.50p 36.00p 36.50p 0
01/07/2014 36.00p 36.50p 36.00p 36.50p 13300
30/06/2014 37.18p 37.18p 36.00p 36.13p 0
27/06/2014 37.18p 37.18p 36.00p 36.00p 1700
26/06/2014 36.86p 36.86p 36.00p 36.00p 4750
25/06/2014 35.20p 36.00p 35.20p 36.00p 15000
24/06/2014 37.00p 37.00p 35.50p 36.00p 5000
23/06/2014 35.00p 35.50p 35.00p 35.50p 100000
20/06/2014 36.70p 36.70p 36.00p 36.00p 11357
19/06/2014 35.00p 36.25p 35.00p 36.00p 0
18/06/2014 35.00p 36.25p 35.00p 35.50p 0
17/06/2014 35.00p 36.25p 35.00p 36.00p 0
16/06/2014 35.00p 36.25p 35.00p 36.25p 26218
13/06/2014 36.00p 36.50p 36.00p 36.00p 100000
12/06/2014 36.00p 37.00p 36.00p 36.50p 65318
11/06/2014 36.00p 37.00p 36.00p 37.00p 70000
10/06/2014 36.75p 37.98p 36.25p 36.25p 35626
09/06/2014 36.75p 40.81p 33.50p 37.25p 156568
06/06/2014 33.00p 34.88p 32.00p 33.50p 147620
05/06/2014 33.75p 34.88p 33.75p 34.88p 57000
04/06/2014 33.00p 33.25p 32.00p 33.25p 20000
03/06/2014 31.00p 33.00p 30.63p 32.00p 54905
02/06/2014 30.63p 30.63p 30.63p 30.63p 107
30/05/2014 30.25p 30.88p 30.25p 30.63p 0
29/05/2014 30.25p 30.88p 30.25p 30.88p 0
28/05/2014 30.25p 30.63p 30.25p 30.63p 17000
27/05/2014 29.50p 30.50p 29.50p 30.50p 20000
23/05/2014 31.00p 31.00p 30.00p 30.50p 0
22/05/2014 31.00p 31.00p 30.00p 31.00p 0
21/05/2014 31.00p 31.00p 30.00p 30.00p 15000
20/05/2014 28.50p 31.50p 28.50p 30.50p 0
19/05/2014 28.50p 31.50p 28.50p 31.00p 0
16/05/2014 28.50p 31.50p 28.50p 29.88p 0
15/05/2014 28.50p 31.50p 28.50p 30.13p 6121
14/05/2014 30.50p 31.50p 30.13p 31.50p 0
13/05/2014 30.50p 31.25p 30.13p 31.25p 14911
12/05/2014 31.00p 31.50p 30.00p 30.13p 0
09/05/2014 31.00p 31.50p 30.00p 31.50p 48000
08/05/2014 31.20p 31.20p 30.00p 30.00p 1724
07/05/2014 30.00p 32.37p 30.00p 31.00p 0
06/05/2014 30.00p 32.37p 30.00p 31.00p 14911
02/05/2014 32.25p 32.37p 32.25p 32.37p 60000
01/05/2014 32.25p 32.62p 32.25p 32.62p 10000
30/04/2014 32.25p 33.13p 31.50p 32.62p 0
29/04/2014 32.25p 33.13p 31.50p 32.62p 0
28/04/2014 32.25p 33.13p 31.50p 32.62p 104000
25/04/2014 32.25p 33.13p 32.25p 33.13p 0
24/04/2014 32.25p 33.13p 32.25p 33.13p 0
23/04/2014 32.25p 33.13p 32.25p 33.13p 0
22/04/2014 32.25p 32.62p 32.25p 32.62p 4807
17/04/2014 32.25p 32.75p 31.98p 32.62p 0
16/04/2014 32.25p 32.75p 31.98p 32.62p 0
15/04/2014 32.25p 32.75p 31.98p 32.75p 0
14/04/2014 32.25p 32.62p 31.98p 32.62p 78228
11/04/2014 32.25p 33.63p 32.25p 32.62p 45000
10/04/2014 34.59p 34.59p 33.63p 33.63p 1989
09/04/2014 34.59p 34.59p 33.50p 33.88p 2278
08/04/2014 33.00p 34.50p 33.00p 33.50p 50000
07/04/2014 32.25p 33.75p 32.25p 33.75p 0
04/04/2014 32.25p 33.13p 32.25p 33.13p 0
03/04/2014 32.25p 33.00p 32.25p 33.00p 0
02/04/2014 32.25p 32.88p 32.25p 32.88p 20000
01/04/2014 32.25p 33.63p 32.25p 33.63p 34000
31/03/2014 34.00p 34.00p 33.13p 33.13p 0
28/03/2014 34.00p 34.00p 33.13p 33.13p 0
27/03/2014 34.00p 34.00p 33.25p 33.25p 4000
26/03/2014 32.50p 33.75p 32.50p 33.63p 0
25/03/2014 32.50p 33.75p 32.50p 33.75p 0
24/03/2014 32.50p 33.75p 32.50p 33.75p 0
21/03/2014 32.50p 33.63p 32.50p 33.63p 40000
20/03/2014 32.75p 33.88p 32.75p 33.38p 0
19/03/2014 32.75p 33.88p 32.75p 33.88p 12501
18/03/2014 32.75p 32.88p 32.75p 32.88p 4419
17/03/2014 32.75p 34.00p 32.50p 34.00p 0
14/03/2014 32.75p 33.50p 32.50p 33.50p 208419
13/03/2014 33.00p 33.50p 33.00p 33.50p 25000
12/03/2014 33.50p 34.63p 33.25p 34.25p 64501
11/03/2014 33.00p 34.63p 33.00p 34.63p 0
10/03/2014 33.00p 34.38p 33.00p 34.38p 9450
07/03/2014 33.00p 34.00p 32.75p 34.00p 0
06/03/2014 33.00p 33.00p 32.75p 33.00p 29461
05/03/2014 33.99p 33.99p 32.75p 32.75p 11828
04/03/2014 33.00p 36.18p 31.38p 34.50p 98744
03/03/2014 31.25p 35.87p 27.96p 31.38p 141900
28/02/2014 37.25p 38.25p 35.00p 35.87p 51802
27/02/2014 37.25p 38.25p 37.00p 38.25p 269455
26/02/2014 41.00p 41.00p 37.25p 37.63p 150928
25/02/2014 36.00p 45.50p 34.50p 38.00p 249661
24/02/2014 35.00p 37.00p 34.50p 34.50p 90889
21/02/2014 31.50p 35.00p 30.75p 34.00p 71250
20/02/2014 31.00p 31.00p 30.75p 30.75p 10000
19/02/2014 31.10p 32.00p 31.10p 31.50p 17664
18/02/2014 32.00p 32.12p 31.47p 32.12p 105575
17/02/2014 35.00p 35.00p 32.00p 32.00p 0
14/02/2014 35.00p 35.00p 33.00p 33.00p 0
13/02/2014 35.00p 35.00p 33.00p 33.00p 0
12/02/2014 35.00p 35.00p 33.00p 33.00p 0
11/02/2014 35.00p 35.00p 33.13p 33.25p 0
10/02/2014 35.00p 35.00p 33.13p 33.13p 0
07/02/2014 35.00p 35.00p 33.13p 33.13p 8000
06/02/2014 33.00p 34.50p 33.00p 33.13p 34567
05/02/2014 35.00p 35.00p 34.13p 34.50p 25000
04/02/2014 34.00p 35.00p 34.00p 34.13p 10000
03/02/2014 34.63p 35.00p 34.63p 35.00p 3000
31/01/2014 34.75p 35.49p 34.75p 35.00p 0
30/01/2014 34.75p 35.49p 34.75p 35.00p 1370000
29/01/2014 34.75p 35.49p 34.75p 35.12p 0
28/01/2014 34.75p 35.49p 34.75p 35.12p 115474
27/01/2014 35.50p 35.50p 35.00p 35.50p 272650
24/01/2014 35.25p 36.00p 35.25p 35.50p 52000
23/01/2014 38.00p 38.00p 35.00p 36.00p 191911
22/01/2014 33.50p 37.00p 32.80p 37.00p 155000
21/01/2014 33.00p 33.00p 32.35p 33.00p 32571

*Close Price adjusted for both dividends and splits