Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Duke Capital Limited (DUKE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/07/2015 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 28/07/2015 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 27/07/2015 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 24/07/2015 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 23/07/2015 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 22/07/2015 | 52.50p | 52.50p | 48.00p | 52.50p | 1125 |
| 21/07/2015 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 20/07/2015 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 17/07/2015 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 16/07/2015 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 15/07/2015 | 51.50p | 52.50p | 48.10p | 52.50p | 4502 |
| 14/07/2015 | 51.50p | 51.50p | 46.00p | 51.50p | 3000 |
| 13/07/2015 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 10/07/2015 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 09/07/2015 | 51.50p | 59.00p | 51.50p | 51.50p | 1000 |
| 08/07/2015 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 07/07/2015 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 06/07/2015 | 51.50p | 55.00p | 51.50p | 51.50p | 17501 |
| 03/07/2015 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 02/07/2015 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 01/07/2015 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 30/06/2015 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 29/06/2015 | 51.50p | 51.50p | 44.00p | 51.50p | 25000 |
| 26/06/2015 | 49.00p | 58.00p | 49.00p | 58.00p | 8354 |
| 25/06/2015 | 55.00p | 55.00p | 49.00p | 49.00p | 1750 |
| 24/06/2015 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 23/06/2015 | 55.00p | 55.00p | 54.00p | 55.00p | 10 |
| 22/06/2015 | 55.00p | 55.00p | 54.00p | 55.00p | 300 |
| 19/06/2015 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 18/06/2015 | 50.00p | 59.00p | 50.00p | 54.50p | 30001 |
| 17/06/2015 | 50.00p | 50.00p | 3.00p | 50.00p | 0 |
| 16/06/2015 | 60.00p | 60.00p | 54.00p | 60.00p | 500 |
| 15/06/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/06/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/06/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/06/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 09/06/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/06/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 05/06/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 04/06/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 03/06/2015 | 60.00p | 60.00p | 50.00p | 60.00p | 100000 |
| 02/06/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/06/2015 | 80.00p | 80.00p | 60.00p | 60.00p | 2500 |
| 29/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/05/2015 | 80.00p | 87.50p | 80.00p | 80.00p | 114 |
| 22/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/05/2015 | 80.00p | 87.50p | 80.00p | 80.00p | 255 |
| 20/05/2015 | 80.00p | 80.00p | 50.00p | 80.00p | 160342 |
| 19/05/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 18/05/2015 | 95.00p | 125.00p | 80.00p | 90.00p | 17812 |
| 15/05/2015 | 50.00p | 137.80p | 50.00p | 95.00p | 18420 |
| 14/05/2015 | 50.00p | 50.00p | 40.00p | 50.00p | 30000 |
| 13/05/2015 | 50.00p | 54.00p | 50.00p | 50.00p | 5000 |
| 12/05/2015 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 11/05/2015 | 50.00p | 50.00p | 40.00p | 50.00p | 50 |
| 08/05/2015 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 07/05/2015 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 06/05/2015 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 05/05/2015 | 50.00p | 50.00p | 42.20p | 50.00p | 49 |
| 01/05/2015 | 60.00p | 60.00p | 42.00p | 50.00p | 1651 |
| 30/04/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 29/04/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/04/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 27/04/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/04/2015 | 70.00p | 76.00p | 49.70p | 60.00p | 2456 |
| 23/04/2015 | 45.00p | 90.00p | 45.00p | 70.00p | 23868 |
| 22/04/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 21/04/2015 | 45.00p | 50.00p | 45.00p | 45.00p | 3960 |
| 20/04/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 17/04/2015 | 45.00p | 50.00p | 45.00p | 45.00p | 500 |
| 16/04/2015 | 47.50p | 50.00p | 44.20p | 45.00p | 4526 |
| 15/04/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 14/04/2015 | 47.50p | 55.00p | 47.50p | 47.50p | 1250 |
| 13/04/2015 | 65.00p | 65.00p | 45.00p | 47.50p | 27686 |
| 10/04/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 09/04/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 08/04/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/04/2015 | 62.50p | 65.00p | 60.00p | 65.00p | 17500 |
| 02/04/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 01/04/2015 | 70.00p | 70.00p | 60.00p | 62.50p | 2700 |
| 31/03/2015 | 80.00p | 80.00p | 60.00p | 70.00p | 6250 |
| 30/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/03/2015 | 80.00p | 80.00p | 67.50p | 80.00p | 174 |
| 23/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/03/2015 | 80.00p | 99.60p | 80.00p | 80.00p | 251 |
| 19/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 17/03/2015 | 80.00p | 80.00p | 67.50p | 80.00p | 25 |
| 16/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/03/2015 | 80.00p | 80.00p | 64.44p | 80.00p | 2500 |
| 11/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/03/2015 | 80.00p | 100.00p | 80.00p | 80.00p | 250 |
| 09/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 06/03/2015 | 80.00p | 80.00p | 68.20p | 80.00p | 771 |
| 05/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 04/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/03/2015 | 80.00p | 80.00p | 67.50p | 80.00p | 5350 |
| 27/02/2015 | 90.00p | 90.00p | 70.00p | 80.00p | 6000 |
| 26/02/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 25/02/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 24/02/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 23/02/2015 | 90.00p | 90.00p | 80.00p | 90.00p | 750 |
| 20/02/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 19/02/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 4400 |
| 18/02/2015 | 90.00p | 90.00p | 70.00p | 90.00p | 2532 |
| 17/02/2015 | 90.00p | 91.50p | 90.00p | 90.00p | 750 |
| 16/02/2015 | 90.00p | 90.00p | 80.00p | 90.00p | 2500 |
| 13/02/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 12/02/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 11/02/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 10/02/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 09/02/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 06/02/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 05/02/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 04/02/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 03/02/2015 | 90.00p | 90.00p | 80.60p | 90.00p | 17 |
| 02/02/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 30/01/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 29/01/2015 | 95.00p | 95.00p | 90.00p | 90.00p | 0 |
| 28/01/2015 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 27/01/2015 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 26/01/2015 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 23/01/2015 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 22/01/2015 | 95.00p | 95.00p | 80.45p | 95.00p | 500 |
| 21/01/2015 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 20/01/2015 | 100.00p | 100.00p | 95.00p | 95.00p | 0 |
| 19/01/2015 | 110.00p | 110.00p | 80.00p | 100.00p | 4222 |
| 16/01/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/01/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/01/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/01/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/01/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/01/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/01/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/01/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/01/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 05/01/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/01/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 31/12/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 30/12/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 29/12/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/12/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/12/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/12/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/12/2014 | 110.00p | 119.00p | 110.00p | 110.00p | 590 |
| 18/12/2014 | 115.00p | 115.00p | 110.00p | 110.00p | 0 |
| 17/12/2014 | 115.00p | 120.00p | 115.00p | 115.00p | 40 |
| 16/12/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/12/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/12/2014 | 115.00p | 117.50p | 110.00p | 115.00p | 0 |
| 11/12/2014 | 120.00p | 120.00p | 117.50p | 117.50p | 0 |
| 10/12/2014 | 130.00p | 130.00p | 120.00p | 120.00p | 0 |
| 09/12/2014 | 140.00p | 140.00p | 130.00p | 130.00p | 100 |
| 08/12/2014 | 150.00p | 150.00p | 120.00p | 140.00p | 400 |
| 05/12/2014 | 160.00p | 160.00p | 140.00p | 150.00p | 500 |
| 04/12/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 03/12/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 02/12/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 01/12/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 28/11/2014 | 160.00p | 160.00p | 140.40p | 160.00p | 75 |
| 27/11/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 26/11/2014 | 160.00p | 160.00p | 130.00p | 160.00p | 1825 |
| 25/11/2014 | 160.00p | 160.00p | 144.00p | 160.00p | 6500 |
| 24/11/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 21/11/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 20/11/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 19/11/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 18/11/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 17/11/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 14/11/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 13/11/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 15000 |
| 12/11/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 11/11/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 10/11/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 07/11/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 06/11/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 05/11/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 04/11/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 03/11/2014 | 160.00p | 160.00p | 140.00p | 160.00p | 500 |
| 31/10/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 30/10/2014 | 160.00p | 160.00p | 144.00p | 160.00p | 75 |
| 29/10/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 28/10/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 27/10/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 24/10/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 23/10/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 22/10/2014 | 172.00p | 172.00p | 160.00p | 160.00p | 0 |
| 21/10/2014 | 172.00p | 174.00p | 160.00p | 160.00p | 2600 |
| 20/10/2014 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 17/10/2014 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 16/10/2014 | 172.00p | 176.00p | 172.00p | 172.00p | 311 |
| 15/10/2014 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 14/10/2014 | 172.00p | 180.00p | 172.00p | 172.00p | 500 |
*Close Price adjusted for both dividends and splits