Duke Capital Limited (DUKE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Duke Capital Limited

Date Open High Low Close* Volume
04/06/2018 42.90p 42.90p 41.50p 42.70p 29038
01/06/2018 43.10p 43.10p 42.00p 42.90p 48935
31/05/2018 43.10p 43.10p 42.82p 43.10p 11713
30/05/2018 42.90p 43.10p 42.02p 43.10p 36944
29/05/2018 42.90p 42.90p 42.54p 42.90p 25471
25/05/2018 42.90p 42.90p 42.00p 42.90p 43770
24/05/2018 42.90p 42.90p 42.40p 42.90p 21048
23/05/2018 43.20p 43.20p 42.96p 43.10p 6259
22/05/2018 43.70p 43.70p 42.50p 43.20p 24108
21/05/2018 43.70p 43.70p 43.65p 43.70p 16326
18/05/2018 43.70p 43.70p 43.69p 43.70p 13000
17/05/2018 43.70p 43.70p 42.06p 43.70p 38366
16/05/2018 43.20p 43.70p 43.00p 43.70p 31510
15/05/2018 43.20p 43.30p 43.20p 43.20p 41149
14/05/2018 45.10p 45.10p 42.05p 43.20p 103484
11/05/2018 46.70p 46.70p 42.00p 45.10p 877362
10/05/2018 47.20p 48.00p 46.50p 46.70p 42978
09/05/2018 46.70p 49.00p 46.67p 47.30p 133929
08/05/2018 43.80p 47.00p 43.80p 46.70p 203710
04/05/2018 43.50p 44.00p 43.50p 43.80p 37838
03/05/2018 43.20p 43.95p 43.00p 43.60p 62129
02/05/2018 43.40p 43.40p 43.00p 43.20p 100381
01/05/2018 43.30p 43.40p 42.90p 43.40p 104144
30/04/2018 42.50p 43.51p 42.34p 43.30p 107938
27/04/2018 42.00p 42.73p 41.00p 42.50p 223215
26/04/2018 42.00p 42.24p 41.00p 41.30p 448517
25/04/2018 42.50p 42.50p 41.50p 41.50p 88816
24/04/2018 42.00p 42.69p 41.75p 42.50p 457223
23/04/2018 41.50p 43.00p 41.00p 41.50p 595277
20/04/2018 39.00p 39.00p 38.00p 39.00p 4750
19/04/2018 39.00p 39.86p 38.00p 39.00p 6539
18/04/2018 39.00p 39.00p 39.00p 39.00p 0
17/04/2018 39.00p 39.88p 39.00p 39.00p 15067
16/04/2018 39.00p 39.00p 39.00p 39.00p 0
13/04/2018 39.00p 39.90p 39.00p 39.00p 342
12/04/2018 39.00p 40.00p 39.00p 39.00p 5000
11/04/2018 39.00p 39.00p 38.00p 38.00p 190
10/04/2018 39.00p 40.00p 38.02p 39.00p 51221
09/04/2018 39.00p 39.00p 38.00p 39.00p 12500
06/04/2018 39.50p 40.00p 38.00p 39.00p 8186
05/04/2018 39.50p 39.50p 39.45p 39.50p 10135
04/04/2018 39.50p 39.50p 39.50p 39.50p 0
03/04/2018 39.50p 39.50p 39.50p 39.50p 0
29/03/2018 39.50p 39.50p 39.00p 39.50p 5000
28/03/2018 39.50p 39.50p 39.50p 39.50p 0
27/03/2018 39.50p 39.50p 39.50p 39.50p 0
26/03/2018 39.50p 40.00p 39.50p 39.50p 1000
23/03/2018 39.50p 39.50p 39.50p 39.50p 50000
22/03/2018 39.50p 39.50p 39.12p 39.50p 20173
21/03/2018 39.50p 39.50p 39.50p 39.50p 0
20/03/2018 39.50p 39.50p 39.50p 39.50p 80000
19/03/2018 39.50p 39.50p 39.50p 39.50p 0
16/03/2018 39.50p 39.50p 39.50p 39.50p 49950
15/03/2018 39.70p 39.70p 39.50p 39.50p 0
14/03/2018 39.50p 39.50p 39.50p 39.50p 97467
13/03/2018 39.50p 40.00p 39.00p 39.50p 32641
12/03/2018 39.20p 39.40p 39.20p 39.40p 0
09/03/2018 39.20p 39.40p 39.20p 39.20p 11076
08/03/2018 38.70p 39.40p 38.70p 39.20p 24675
07/03/2018 39.20p 39.40p 39.20p 39.20p 193
06/03/2018 39.20p 39.32p 39.20p 39.20p 5060
05/03/2018 38.70p 39.20p 38.70p 39.20p 5385
02/03/2018 38.70p 38.70p 38.70p 38.70p 0
01/03/2018 38.70p 38.70p 38.70p 38.70p 0
28/02/2018 38.70p 38.70p 38.70p 38.70p 24331
27/02/2018 38.70p 38.70p 38.70p 38.70p 0
26/02/2018 38.70p 38.70p 38.70p 38.70p 0
23/02/2018 38.70p 38.70p 38.70p 38.70p 0
22/02/2018 38.70p 39.00p 38.70p 38.70p 6379
21/02/2018 38.70p 39.00p 38.70p 38.70p 246
20/02/2018 38.70p 38.70p 38.70p 38.70p 82160
19/02/2018 38.70p 38.70p 38.00p 38.70p 25000
16/02/2018 39.20p 39.20p 38.70p 38.70p 20000
15/02/2018 39.20p 39.20p 39.00p 39.20p 5000
14/02/2018 39.20p 39.36p 39.20p 39.20p 5000
13/02/2018 39.30p 39.54p 39.30p 39.30p 140
12/02/2018 39.70p 39.94p 39.30p 39.30p 20347
09/02/2018 39.70p 39.70p 39.70p 39.70p 0
08/02/2018 39.70p 39.70p 39.70p 39.70p 17767
07/02/2018 39.70p 39.88p 39.70p 39.70p 12000
06/02/2018 39.70p 39.70p 39.70p 39.70p 0
05/02/2018 39.70p 39.70p 39.40p 39.70p 10000
02/02/2018 39.70p 39.70p 39.40p 39.70p 2500
01/02/2018 39.70p 39.70p 39.70p 39.70p 24000
31/01/2018 39.60p 39.70p 39.52p 39.70p 18975
30/01/2018 39.60p 39.60p 39.42p 39.60p 24435
29/01/2018 39.60p 39.60p 39.60p 39.60p 0
26/01/2018 39.60p 39.60p 39.42p 39.60p 121812
25/01/2018 39.60p 39.60p 39.60p 39.60p 0
24/01/2018 39.60p 39.60p 39.41p 39.60p 62
23/01/2018 39.60p 39.60p 39.55p 39.60p 15030
22/01/2018 39.60p 39.60p 39.56p 39.60p 1122
19/01/2018 39.60p 39.60p 39.60p 39.60p 140000
18/01/2018 39.60p 39.60p 39.60p 39.60p 0
17/01/2018 39.60p 39.60p 39.60p 39.60p 0
16/01/2018 39.60p 39.60p 39.40p 39.60p 16233
15/01/2018 39.60p 39.60p 39.60p 39.60p 0
12/01/2018 39.60p 39.60p 39.60p 39.60p 0
11/01/2018 39.60p 39.60p 39.60p 39.60p 0
10/01/2018 39.60p 39.80p 39.40p 39.60p 21106
09/01/2018 39.50p 39.90p 39.50p 39.70p 67577
08/01/2018 39.50p 39.52p 39.50p 39.50p 5000
05/01/2018 39.00p 39.50p 38.00p 39.50p 35803
04/01/2018 39.00p 39.00p 39.00p 39.00p 0
03/01/2018 39.00p 39.00p 39.00p 39.00p 0
02/01/2018 39.00p 39.00p 38.00p 39.00p 20500
29/12/2017 39.00p 39.00p 39.00p 39.00p 0
28/12/2017 39.00p 39.00p 38.00p 39.00p 14500
27/12/2017 39.00p 39.00p 38.00p 39.00p 476
22/12/2017 39.50p 40.25p 39.00p 39.00p 0
21/12/2017 40.25p 40.25p 40.25p 40.25p 0
20/12/2017 40.25p 40.25p 40.25p 40.25p 0
19/12/2017 40.25p 40.25p 40.00p 40.25p 201820
18/12/2017 40.25p 40.25p 40.25p 40.25p 0
15/12/2017 40.25p 40.25p 40.25p 40.25p 0
14/12/2017 40.25p 40.25p 40.25p 40.25p 0
13/12/2017 41.50p 41.50p 40.00p 40.25p 8528
12/12/2017 42.00p 42.00p 41.00p 41.50p 2500
11/12/2017 42.00p 42.00p 42.00p 42.00p 0
08/12/2017 42.00p 42.00p 42.00p 42.00p 0
07/12/2017 42.00p 42.00p 42.00p 42.00p 25000
06/12/2017 42.00p 42.00p 42.00p 42.00p 0
05/12/2017 42.00p 42.00p 40.00p 42.00p 12539
04/12/2017 42.00p 42.00p 42.00p 42.00p 0
01/12/2017 42.00p 42.00p 42.00p 42.00p 0
30/11/2017 42.00p 42.00p 42.00p 42.00p 0
29/11/2017 42.00p 42.00p 42.00p 42.00p 0
28/11/2017 42.00p 42.00p 42.00p 42.00p 0
27/11/2017 42.00p 42.00p 42.00p 42.00p 0
24/11/2017 42.00p 42.00p 42.00p 42.00p 0
23/11/2017 42.00p 42.00p 42.00p 42.00p 0
22/11/2017 42.00p 42.00p 42.00p 42.00p 0
21/11/2017 42.00p 42.00p 42.00p 42.00p 0
20/11/2017 42.00p 42.00p 42.00p 42.00p 0
17/11/2017 42.00p 42.00p 42.00p 42.00p 6760
16/11/2017 42.00p 42.00p 42.00p 42.00p 2000
15/11/2017 42.00p 42.00p 41.04p 42.00p 2000
14/11/2017 42.00p 42.20p 41.00p 42.00p 30000
13/11/2017 42.00p 42.00p 42.00p 42.00p 0
10/11/2017 42.00p 42.00p 42.00p 42.00p 0
09/11/2017 42.00p 42.00p 41.06p 42.00p 500
08/11/2017 42.00p 42.00p 42.00p 42.00p 0
07/11/2017 42.00p 42.00p 42.00p 42.00p 0
06/11/2017 42.00p 42.00p 42.00p 42.00p 0
03/11/2017 42.00p 42.28p 42.00p 42.00p 1500
02/11/2017 42.00p 42.00p 42.00p 42.00p 0
01/11/2017 42.00p 42.00p 42.00p 42.00p 0
31/10/2017 42.00p 42.30p 41.06p 42.00p 9000
30/10/2017 42.00p 42.00p 41.06p 42.00p 5000
27/10/2017 42.00p 42.00p 41.00p 42.00p 10500
26/10/2017 42.00p 42.48p 42.00p 42.00p 4500
25/10/2017 42.00p 42.00p 42.00p 42.00p 0
24/10/2017 42.00p 42.00p 40.00p 42.00p 50000
23/10/2017 42.00p 42.48p 41.50p 42.00p 31000
20/10/2017 42.00p 42.50p 42.00p 42.00p 17500
19/10/2017 42.00p 42.00p 42.00p 42.00p 0
18/10/2017 42.00p 42.00p 41.00p 42.00p 12165
17/10/2017 42.00p 42.00p 41.00p 42.00p 50000
16/10/2017 42.00p 42.00p 42.00p 42.00p 0
13/10/2017 42.00p 42.00p 42.00p 42.00p 0
12/10/2017 42.00p 42.00p 42.00p 42.00p 28365
11/10/2017 41.75p 42.00p 41.75p 42.00p 62000
10/10/2017 40.25p 41.75p 40.25p 41.75p 8074
09/10/2017 40.00p 40.25p 40.00p 40.25p 17881
06/10/2017 36.25p 40.00p 36.25p 40.00p 877968
05/10/2017 36.25p 36.25p 36.25p 36.25p 0
04/10/2017 36.25p 36.25p 36.25p 36.25p 7500
03/10/2017 36.25p 36.25p 36.25p 36.25p 0
02/10/2017 36.25p 36.25p 36.25p 36.25p 0
29/09/2017 36.25p 36.25p 36.25p 36.25p 0
28/09/2017 36.25p 36.50p 36.25p 36.25p 0
27/09/2017 36.50p 36.50p 36.50p 36.50p 4000
26/09/2017 36.50p 36.50p 36.50p 36.50p 731
25/09/2017 36.50p 36.50p 35.50p 36.50p 0
22/09/2017 35.50p 35.50p 35.50p 35.50p 0
21/09/2017 39.00p 39.00p 35.50p 35.50p 139500
20/09/2017 39.00p 39.00p 39.00p 39.00p 0
19/09/2017 39.00p 39.00p 39.00p 39.00p 0
18/09/2017 39.00p 39.00p 39.00p 39.00p 0
15/09/2017 39.00p 39.00p 39.00p 39.00p 0
14/09/2017 39.00p 39.00p 39.00p 39.00p 10000
13/09/2017 39.00p 39.00p 39.00p 39.00p 0
12/09/2017 39.00p 39.00p 39.00p 39.00p 50
11/09/2017 40.25p 40.25p 39.00p 39.00p 8000
08/09/2017 40.25p 40.25p 40.25p 40.25p 0
07/09/2017 40.25p 40.25p 40.25p 40.25p 0
06/09/2017 40.25p 40.25p 40.25p 40.25p 15000
05/09/2017 40.50p 40.50p 40.25p 40.25p 0
04/09/2017 40.50p 40.50p 40.50p 40.50p 10000
01/09/2017 41.00p 41.00p 40.50p 40.50p 26165
31/08/2017 42.00p 42.25p 41.00p 41.00p 176500
30/08/2017 42.00p 42.25p 42.25p 42.25p 1000
29/08/2017 42.25p 42.25p 42.25p 42.25p 2331
25/08/2017 42.00p 42.25p 42.25p 42.25p 0
24/08/2017 42.00p 42.25p 42.25p 42.25p 0
23/08/2017 42.00p 42.25p 42.25p 42.25p 0
22/08/2017 42.00p 42.25p 42.25p 42.25p 3511
21/08/2017 42.25p 42.25p 42.25p 42.25p 0
18/08/2017 42.25p 42.25p 42.25p 42.25p 0
17/08/2017 42.25p 42.25p 42.25p 42.25p 0

*Close Price adjusted for both dividends and splits