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
13/05/2016 47.50p 47.50p 47.50p 47.50p 0
12/05/2016 47.50p 47.50p 45.30p 47.50p 13500
11/05/2016 47.50p 47.50p 47.50p 47.50p 0
10/05/2016 47.50p 47.50p 47.50p 47.50p 0
09/05/2016 47.50p 47.50p 45.50p 47.50p 1723
06/05/2016 47.50p 48.50p 47.50p 47.50p 1000
05/05/2016 47.50p 47.50p 47.50p 47.50p 0
04/05/2016 47.50p 47.50p 45.75p 47.50p 13185
03/05/2016 47.50p 47.50p 47.50p 47.50p 0
29/04/2016 47.50p 47.50p 47.50p 47.50p 0
28/04/2016 47.50p 47.50p 47.50p 47.50p 0
27/04/2016 47.50p 47.50p 47.50p 47.50p 0
26/04/2016 47.50p 47.50p 47.50p 47.50p 0
25/04/2016 47.50p 47.50p 47.50p 47.50p 0
22/04/2016 47.50p 47.50p 47.50p 47.50p 0
21/04/2016 47.50p 47.50p 47.50p 47.50p 0
20/04/2016 47.50p 47.50p 47.50p 47.50p 0
19/04/2016 47.50p 50.00p 47.50p 47.50p 70000
18/04/2016 47.00p 48.00p 47.00p 47.50p 30000
15/04/2016 47.00p 47.00p 47.00p 47.00p 0
14/04/2016 44.50p 49.00p 42.00p 47.00p 30885
13/04/2016 43.00p 46.00p 43.00p 44.50p 10000
12/04/2016 43.50p 43.50p 43.50p 43.50p 0
11/04/2016 43.00p 43.50p 43.50p 43.50p 0
08/04/2016 43.50p 43.50p 41.00p 43.50p 4000
07/04/2016 42.50p 45.00p 42.50p 43.50p 12000
06/04/2016 42.50p 42.50p 42.50p 42.50p 0
05/04/2016 42.50p 42.50p 42.50p 42.50p 0
04/04/2016 42.50p 42.50p 42.50p 42.50p 0
01/04/2016 41.50p 43.00p 41.50p 42.50p 15000
31/03/2016 42.50p 44.00p 42.50p 42.50p 12000
30/03/2016 41.50p 42.75p 41.50p 41.50p 5000
29/03/2016 40.00p 41.50p 38.00p 41.50p 20000
24/03/2016 40.00p 40.00p 38.00p 40.00p 3500
23/03/2016 40.00p 40.00p 38.88p 40.00p 300
22/03/2016 40.00p 40.00p 40.00p 40.00p 0
21/03/2016 40.00p 40.00p 40.00p 40.00p 0
18/03/2016 40.00p 40.00p 38.88p 40.00p 1050
17/03/2016 40.00p 40.00p 38.00p 40.00p 0
16/03/2016 40.00p 40.00p 38.00p 38.00p 10104
15/03/2016 40.00p 41.00p 37.00p 40.00p 3500
14/03/2016 40.00p 40.00p 40.00p 40.00p 0
11/03/2016 40.00p 40.00p 38.88p 40.00p 500
10/03/2016 40.00p 41.00p 38.50p 40.00p 7333
09/03/2016 40.00p 40.00p 38.25p 38.25p 5000
08/03/2016 40.00p 40.00p 40.00p 40.00p 0
07/03/2016 39.50p 40.00p 35.00p 40.00p 15000
04/03/2016 38.50p 39.50p 38.50p 39.50p 0
03/03/2016 38.50p 38.50p 38.50p 38.50p 0
02/03/2016 38.50p 38.50p 38.50p 38.50p 0
01/03/2016 38.50p 38.50p 36.54p 38.50p 15000
29/02/2016 38.50p 38.50p 38.50p 38.50p 0
26/02/2016 41.75p 41.75p 30.00p 38.50p 18000
25/02/2016 41.75p 41.75p 41.75p 41.75p 0
24/02/2016 41.75p 41.75p 41.75p 41.75p 0
23/02/2016 41.75p 41.75p 41.75p 41.75p 0
22/02/2016 41.75p 41.75p 39.22p 41.75p 1000
19/02/2016 42.00p 42.25p 41.75p 41.75p 0
18/02/2016 43.75p 43.75p 42.25p 42.25p 0
17/02/2016 46.25p 46.25p 40.00p 43.75p 5000
16/02/2016 46.25p 46.25p 46.25p 46.25p 0
15/02/2016 46.25p 46.25p 45.00p 46.25p 946
12/02/2016 46.25p 46.50p 46.25p 46.25p 0
11/02/2016 46.50p 47.00p 46.50p 46.50p 0
10/02/2016 47.00p 48.12p 45.00p 46.75p 10881
09/02/2016 47.00p 47.00p 45.40p 47.00p 500
08/02/2016 47.50p 47.50p 44.00p 47.00p 4000
05/02/2016 47.50p 47.50p 47.50p 47.50p 0
04/02/2016 47.50p 47.50p 47.50p 47.50p 0
03/02/2016 47.50p 48.00p 46.00p 47.50p 15000
02/02/2016 46.50p 48.00p 43.77p 48.00p 20600
01/02/2016 48.00p 48.00p 41.00p 45.50p 30000
29/01/2016 48.00p 48.00p 48.00p 48.00p 0
28/01/2016 48.00p 48.00p 48.00p 48.00p 0
27/01/2016 51.50p 51.50p 47.00p 48.00p 1100
26/01/2016 51.50p 51.50p 51.50p 51.50p 0
25/01/2016 51.50p 51.50p 51.50p 51.50p 0
22/01/2016 51.50p 51.50p 51.50p 51.50p 0
21/01/2016 51.50p 51.50p 51.50p 51.50p 0
20/01/2016 51.50p 51.50p 48.00p 51.50p 27
19/01/2016 51.50p 51.50p 51.50p 51.50p 0
18/01/2016 51.50p 51.50p 51.50p 51.50p 0
15/01/2016 51.50p 51.50p 51.50p 51.50p 0
14/01/2016 51.50p 51.50p 51.50p 51.50p 0
13/01/2016 51.50p 51.50p 51.50p 51.50p 0
12/01/2016 51.50p 51.50p 51.50p 51.50p 0
11/01/2016 51.50p 51.50p 51.50p 51.50p 0
08/01/2016 51.50p 51.50p 46.00p 51.50p 5206
07/01/2016 51.50p 51.50p 51.50p 51.50p 0
06/01/2016 51.50p 51.50p 51.50p 51.50p 0
05/01/2016 51.50p 51.50p 51.50p 51.50p 0
04/01/2016 51.50p 51.50p 51.50p 51.50p 0
31/12/2015 51.50p 51.50p 51.50p 51.50p 0
30/12/2015 51.50p 51.50p 51.50p 51.50p 0
29/12/2015 51.50p 51.50p 51.50p 51.50p 0
24/12/2015 51.50p 51.50p 51.50p 51.50p 0
23/12/2015 51.50p 51.50p 51.50p 51.50p 0
22/12/2015 51.50p 51.50p 51.50p 51.50p 0
21/12/2015 51.50p 51.50p 51.50p 51.50p 0
18/12/2015 51.50p 51.50p 51.50p 51.50p 0
17/12/2015 51.50p 51.50p 51.50p 51.50p 0
16/12/2015 51.50p 51.50p 51.50p 51.50p 0
15/12/2015 51.50p 51.50p 51.50p 51.50p 0
14/12/2015 51.50p 51.50p 50.00p 51.50p 0
11/12/2015 52.50p 52.50p 45.00p 50.00p 29500
10/12/2015 52.50p 52.50p 52.50p 52.50p 0
09/12/2015 52.50p 52.50p 52.50p 52.50p 0
08/12/2015 52.50p 52.50p 52.50p 52.50p 160000
07/12/2015 52.50p 52.50p 51.75p 52.50p 1946
04/12/2015 52.50p 52.50p 52.50p 52.50p 0
03/12/2015 52.50p 52.50p 52.50p 52.50p 0
02/12/2015 52.50p 52.50p 52.50p 52.50p 0
01/12/2015 52.50p 52.50p 52.50p 52.50p 0
30/11/2015 52.50p 52.50p 52.50p 52.50p 0
27/11/2015 52.50p 52.50p 52.50p 52.50p 0
26/11/2015 52.50p 52.50p 52.50p 52.50p 0
25/11/2015 52.50p 52.50p 52.50p 52.50p 0
24/11/2015 53.50p 53.50p 50.00p 52.50p 2675
23/11/2015 53.50p 53.50p 53.50p 53.50p 0
20/11/2015 53.50p 53.50p 53.50p 53.50p 0
19/11/2015 53.50p 53.50p 53.50p 53.50p 0
18/11/2015 55.50p 55.50p 52.00p 53.50p 4666
17/11/2015 55.50p 55.50p 55.50p 55.50p 0
16/11/2015 58.00p 58.00p 53.00p 55.50p 1500
13/11/2015 60.25p 60.25p 56.00p 58.00p 1495
12/11/2015 60.25p 60.25p 60.25p 60.25p 160000
11/11/2015 60.25p 60.25p 60.25p 60.25p 0
10/11/2015 60.25p 60.25p 60.25p 60.25p 0
09/11/2015 60.25p 60.25p 60.25p 60.25p 0
06/11/2015 60.25p 60.25p 57.00p 60.25p 250
05/11/2015 60.25p 60.25p 57.00p 60.25p 12628
04/11/2015 60.25p 60.25p 57.98p 60.25p 2150
03/11/2015 58.00p 60.25p 57.98p 60.25p 17030
02/11/2015 58.00p 58.00p 58.00p 58.00p 6000
30/10/2015 58.00p 58.00p 58.00p 58.00p 0
29/10/2015 58.00p 58.00p 58.00p 58.00p 0
28/10/2015 58.50p 58.50p 57.00p 58.00p 500
27/10/2015 58.50p 58.50p 58.50p 58.50p 0
26/10/2015 60.50p 60.50p 58.00p 58.50p 1000
23/10/2015 60.50p 60.50p 60.50p 60.50p 0
22/10/2015 60.50p 60.50p 60.50p 60.50p 0
21/10/2015 60.50p 60.50p 60.50p 60.50p 0
20/10/2015 60.50p 60.50p 58.00p 60.50p 2700
19/10/2015 60.50p 60.50p 58.00p 60.50p 1550
16/10/2015 60.50p 60.50p 58.00p 60.50p 1000
15/10/2015 62.50p 62.50p 55.00p 60.50p 3000
14/10/2015 62.50p 62.50p 62.50p 62.50p 0
13/10/2015 62.50p 63.25p 60.00p 62.50p 8501
12/10/2015 62.50p 62.50p 62.50p 62.50p 0
09/10/2015 62.50p 62.50p 62.50p 62.50p 0
08/10/2015 62.50p 62.50p 62.50p 62.50p 0
07/10/2015 62.50p 62.50p 62.50p 62.50p 0
06/10/2015 62.50p 62.50p 62.50p 62.50p 0
05/10/2015 62.50p 62.50p 62.50p 62.50p 0
02/10/2015 62.50p 62.50p 62.50p 62.50p 0
01/10/2015 62.50p 63.25p 62.50p 62.50p 4000
30/09/2015 66.50p 66.50p 60.00p 62.50p 10000
29/09/2015 66.50p 66.50p 66.50p 66.50p 0
28/09/2015 66.50p 66.50p 66.50p 66.50p 0
25/09/2015 66.50p 66.50p 63.70p 66.50p 4
24/09/2015 66.50p 66.50p 65.80p 66.50p 3300
23/09/2015 66.50p 66.50p 66.50p 66.50p 0
22/09/2015 66.50p 66.50p 66.50p 66.50p 0
21/09/2015 66.50p 66.50p 66.50p 66.50p 0
18/09/2015 66.50p 68.25p 66.50p 66.50p 1500
17/09/2015 68.25p 72.00p 66.50p 66.50p 673
16/09/2015 68.25p 68.25p 68.25p 68.25p 0
15/09/2015 68.25p 68.25p 68.25p 68.25p 0
14/09/2015 68.25p 68.25p 68.25p 68.25p 0
11/09/2015 69.50p 70.25p 68.25p 68.25p 0
10/09/2015 68.50p 70.00p 65.00p 69.50p 40000
09/09/2015 68.50p 68.50p 68.50p 68.50p 0
08/09/2015 69.00p 70.00p 63.00p 68.50p 27500
07/09/2015 58.50p 70.00p 57.00p 68.50p 18000
04/09/2015 56.50p 56.50p 56.50p 56.50p 0
03/09/2015 56.50p 56.50p 56.50p 56.50p 0
02/09/2015 56.50p 56.50p 56.50p 56.50p 0
01/09/2015 56.50p 56.50p 56.50p 56.50p 0
28/08/2015 56.50p 56.50p 56.50p 56.50p 0
27/08/2015 56.50p 56.50p 56.50p 56.50p 0
26/08/2015 56.50p 56.50p 56.50p 56.50p 0
25/08/2015 56.50p 56.50p 56.50p 56.50p 0
24/08/2015 56.50p 56.50p 54.40p 56.50p 417
21/08/2015 56.50p 56.50p 56.50p 56.50p 0
20/08/2015 55.00p 56.50p 55.00p 56.50p 0
19/08/2015 55.00p 55.00p 55.00p 55.00p 0
18/08/2015 55.00p 55.00p 55.00p 55.00p 0
17/08/2015 55.00p 60.00p 55.00p 55.00p 145
14/08/2015 55.00p 55.00p 55.00p 55.00p 0
13/08/2015 55.00p 55.00p 52.00p 55.00p 250
12/08/2015 55.00p 55.00p 55.00p 55.00p 0
11/08/2015 55.00p 55.00p 55.00p 55.00p 0
10/08/2015 55.00p 55.00p 55.00p 55.00p 0
07/08/2015 55.00p 55.00p 55.00p 55.00p 0
06/08/2015 55.00p 55.00p 55.00p 55.00p 0
05/08/2015 55.00p 55.00p 52.50p 55.00p 0
04/08/2015 52.50p 52.50p 52.50p 52.50p 0
03/08/2015 52.50p 52.50p 48.00p 52.50p 10882
31/07/2015 52.50p 52.50p 52.50p 52.50p 0
30/07/2015 52.50p 52.50p 48.00p 52.50p 9200

*Close Price adjusted for both dividends and splits