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 |
|---|---|---|---|---|---|
| 13/10/2014 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 10/10/2014 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 09/10/2014 | 180.00p | 180.00p | 160.00p | 172.00p | 1000 |
| 08/10/2014 | 190.00p | 190.00p | 180.00p | 180.00p | 1000 |
| 07/10/2014 | 215.00p | 215.00p | 190.00p | 190.00p | 0 |
| 06/10/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 03/10/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 02/10/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 01/10/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 30/09/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 29/09/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 26/09/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 25/09/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 24/09/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 23/09/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 22/09/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 19/09/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 18/09/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 17/09/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 16/09/2014 | 215.00p | 215.00p | 190.00p | 215.00p | 600 |
| 15/09/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 12/09/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 11/09/2014 | 215.00p | 215.00p | 210.00p | 215.00p | 2500 |
| 10/09/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 09/09/2014 | 220.00p | 220.00p | 215.00p | 215.00p | 0 |
| 08/09/2014 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 05/09/2014 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 04/09/2014 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 03/09/2014 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 02/09/2014 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 01/09/2014 | 225.00p | 225.00p | 200.00p | 220.00p | 188 |
| 29/08/2014 | 235.00p | 235.00p | 225.00p | 225.00p | 0 |
| 28/08/2014 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/08/2014 | 240.00p | 240.00p | 220.00p | 235.00p | 500 |
| 26/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 22/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 21/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 20/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 19/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 18/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 15/08/2014 | 240.00p | 254.60p | 225.00p | 240.00p | 799 |
| 14/08/2014 | 240.00p | 240.00p | 230.00p | 240.00p | 750 |
| 13/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 12/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 11/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 08/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/08/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 06/08/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 0 |
| 05/08/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 500 |
| 04/08/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 43 |
| 01/08/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 0 |
| 31/07/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 0 |
| 30/07/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 0 |
| 29/07/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 0 |
| 28/07/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 0 |
| 25/07/2014 | 240.00p | 257.25p | 240.00p | 240.00p | 12 |
| 24/07/2014 | 240.00p | 240.00p | 220.00p | 240.00p | 0 |
| 23/07/2014 | 240.00p | 240.00p | 220.00p | 240.00p | 0 |
| 22/07/2014 | 240.00p | 240.00p | 220.00p | 240.00p | 12 |
| 21/07/2014 | 240.00p | 240.00p | 220.00p | 240.00p | 0 |
| 18/07/2014 | 240.00p | 240.00p | 220.00p | 240.00p | 2500 |
| 17/07/2014 | 240.00p | 240.00p | 200.50p | 240.00p | 0 |
| 16/07/2014 | 240.00p | 240.00p | 200.50p | 240.00p | 0 |
| 15/07/2014 | 240.00p | 240.00p | 200.50p | 240.00p | 0 |
| 14/07/2014 | 240.00p | 240.00p | 200.50p | 240.00p | 0 |
| 11/07/2014 | 240.00p | 240.00p | 200.50p | 240.00p | 10000 |
| 10/07/2014 | 240.00p | 258.50p | 240.00p | 240.00p | 0 |
| 09/07/2014 | 240.00p | 258.50p | 240.00p | 240.00p | 48 |
| 08/07/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/07/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 375 |
| 04/07/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 0 |
| 03/07/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 0 |
| 02/07/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 13600 |
| 01/07/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 8750 |
| 30/06/2014 | 240.00p | 249.00p | 240.00p | 240.00p | 0 |
| 27/06/2014 | 240.00p | 249.00p | 240.00p | 240.00p | 386 |
| 26/06/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 0 |
| 25/06/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 0 |
| 24/06/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 0 |
| 23/06/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 0 |
| 20/06/2014 | 240.00p | 260.00p | 240.00p | 240.00p | 2500 |
| 19/06/2014 | 240.00p | 260.00p | 220.00p | 240.00p | 0 |
| 18/06/2014 | 240.00p | 260.00p | 220.00p | 240.00p | 0 |
| 17/06/2014 | 260.00p | 260.00p | 220.00p | 240.00p | 2395 |
| 16/06/2014 | 260.00p | 280.00p | 240.00p | 260.00p | 0 |
| 13/06/2014 | 280.00p | 280.00p | 240.00p | 260.00p | 1834 |
| 12/06/2014 | 300.00p | 300.00p | 260.00p | 280.00p | 864 |
| 11/06/2014 | 290.00p | 320.00p | 265.00p | 300.00p | 2959 |
| 10/06/2014 | 215.00p | 300.00p | 215.00p | 290.00p | 2535 |
| 09/06/2014 | 205.00p | 215.00p | 190.00p | 215.00p | 4750 |
| 06/06/2014 | 190.00p | 200.00p | 190.00p | 190.00p | 250 |
| 05/06/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 04/06/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 03/06/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 02/06/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 30/05/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 29/05/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 28/05/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 27/05/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 23/05/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 22/05/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 0 |
| 21/05/2014 | 190.00p | 190.00p | 187.00p | 190.00p | 1250 |
| 20/05/2014 | 190.00p | 200.00p | 185.00p | 190.00p | 0 |
| 19/05/2014 | 185.00p | 200.00p | 185.00p | 190.00p | 0 |
| 16/05/2014 | 185.00p | 200.00p | 185.00p | 185.00p | 0 |
| 15/05/2014 | 185.00p | 200.00p | 185.00p | 185.00p | 1250 |
| 14/05/2014 | 180.00p | 190.00p | 180.00p | 185.00p | 1513 |
| 13/05/2014 | 180.00p | 180.00p | 162.00p | 180.00p | 0 |
| 12/05/2014 | 180.00p | 180.00p | 162.00p | 180.00p | 0 |
| 09/05/2014 | 180.00p | 180.00p | 162.00p | 180.00p | 596 |
| 08/05/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 07/05/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 06/05/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 2500 |
| 02/05/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 0 |
| 01/05/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 420000 |
| 30/04/2014 | 180.00p | 180.00p | 162.00p | 180.00p | 275 |
| 29/04/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 28/04/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 25/04/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 24/04/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 23/04/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 22/04/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 17/04/2014 | 175.00p | 180.00p | 170.00p | 180.00p | 0 |
| 16/04/2014 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 15/04/2014 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 14/04/2014 | 170.00p | 175.00p | 170.00p | 175.00p | 0 |
| 11/04/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 2000 |
| 10/04/2014 | 170.00p | 170.00p | 140.00p | 170.00p | 0 |
| 09/04/2014 | 170.00p | 170.00p | 140.00p | 170.00p | 0 |
| 08/04/2014 | 170.00p | 170.00p | 140.00p | 170.00p | 0 |
| 07/04/2014 | 170.00p | 170.00p | 140.00p | 170.00p | 0 |
| 04/04/2014 | 170.00p | 170.00p | 140.00p | 170.00p | 4400 |
| 03/04/2014 | 170.00p | 170.00p | 150.00p | 170.00p | 1555 |
| 02/04/2014 | 155.00p | 164.00p | 146.00p | 155.00p | 2225 |
| 01/04/2014 | 155.00p | 155.00p | 141.10p | 155.00p | 4000 |
| 31/03/2014 | 175.00p | 175.00p | 140.00p | 155.00p | 1404 |
| 28/03/2014 | 175.00p | 175.00p | 152.50p | 175.00p | 300 |
| 27/03/2014 | 175.00p | 175.00p | 152.50p | 175.00p | 0 |
| 26/03/2014 | 175.00p | 175.00p | 152.50p | 175.00p | 180 |
| 25/03/2014 | 175.00p | 180.00p | 160.00p | 175.00p | 0 |
| 24/03/2014 | 175.00p | 180.00p | 160.00p | 175.00p | 0 |
| 21/03/2014 | 175.00p | 180.00p | 160.00p | 175.00p | 0 |
| 20/03/2014 | 175.00p | 180.00p | 160.00p | 175.00p | 0 |
| 19/03/2014 | 175.00p | 180.00p | 160.00p | 175.00p | 2750 |
| 18/03/2014 | 175.00p | 199.00p | 160.00p | 175.00p | 513 |
| 17/03/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 0 |
| 14/03/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 0 |
| 13/03/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 0 |
| 12/03/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 0 |
| 11/03/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 0 |
| 10/03/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 0 |
| 07/03/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 0 |
| 06/03/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 0 |
| 05/03/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 0 |
| 04/03/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 0 |
| 03/03/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 0 |
| 28/02/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 0 |
| 27/02/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 0 |
| 26/02/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 0 |
| 25/02/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 1250 |
| 24/02/2014 | 175.00p | 175.00p | 150.00p | 175.00p | 263 |
| 21/02/2014 | 175.00p | 180.00p | 148.00p | 175.00p | 0 |
| 20/02/2014 | 175.00p | 180.00p | 148.00p | 175.00p | 0 |
| 19/02/2014 | 175.00p | 180.00p | 148.00p | 175.00p | 0 |
| 18/02/2014 | 175.00p | 180.00p | 148.00p | 175.00p | 0 |
| 17/02/2014 | 175.00p | 180.00p | 148.00p | 175.00p | 0 |
| 14/02/2014 | 175.00p | 180.00p | 148.00p | 175.00p | 0 |
| 13/02/2014 | 175.00p | 180.00p | 148.00p | 175.00p | 0 |
| 12/02/2014 | 180.00p | 180.00p | 148.00p | 175.00p | 0 |
| 11/02/2014 | 175.00p | 175.00p | 148.00p | 175.00p | 0 |
| 10/02/2014 | 175.00p | 175.00p | 148.00p | 175.00p | 0 |
| 07/02/2014 | 175.00p | 175.00p | 148.00p | 175.00p | 92540 |
| 06/02/2014 | 175.00p | 190.00p | 175.00p | 175.00p | 0 |
| 05/02/2014 | 175.00p | 190.00p | 175.00p | 175.00p | 0 |
| 04/02/2014 | 175.00p | 190.00p | 175.00p | 175.00p | 0 |
| 03/02/2014 | 175.00p | 190.00p | 175.00p | 175.00p | 0 |
| 31/01/2014 | 175.00p | 190.00p | 175.00p | 175.00p | 0 |
| 30/01/2014 | 175.00p | 190.00p | 175.00p | 175.00p | 0 |
| 29/01/2014 | 175.00p | 190.00p | 175.00p | 175.00p | 0 |
| 28/01/2014 | 175.00p | 190.00p | 175.00p | 175.00p | 0 |
| 27/01/2014 | 175.00p | 190.00p | 175.00p | 175.00p | 0 |
| 24/01/2014 | 175.00p | 190.00p | 175.00p | 175.00p | 0 |
| 23/01/2014 | 175.00p | 190.00p | 175.00p | 175.00p | 0 |
| 22/01/2014 | 182.50p | 190.00p | 175.00p | 175.00p | 0 |
| 21/01/2014 | 180.00p | 190.00p | 180.00p | 182.50p | 2500 |
| 20/01/2014 | 170.00p | 180.00p | 170.00p | 180.00p | 1250 |
| 17/01/2014 | 170.00p | 175.00p | 165.00p | 170.00p | 0 |
| 16/01/2014 | 170.00p | 170.00p | 165.00p | 170.00p | 0 |
| 15/01/2014 | 170.00p | 170.00p | 165.00p | 170.00p | 1050 |
| 14/01/2014 | 170.00p | 170.00p | 150.00p | 170.00p | 500 |
| 13/01/2014 | 170.00p | 170.00p | 160.00p | 170.00p | 0 |
| 10/01/2014 | 170.00p | 170.00p | 160.00p | 170.00p | 500 |
| 09/01/2014 | 170.00p | 190.00p | 160.00p | 170.00p | 0 |
| 08/01/2014 | 180.00p | 190.00p | 160.00p | 170.00p | 0 |
| 07/01/2014 | 180.00p | 190.00p | 160.00p | 180.00p | 0 |
| 06/01/2014 | 180.00p | 190.00p | 160.00p | 180.00p | 0 |
| 03/01/2014 | 190.00p | 190.00p | 160.00p | 180.00p | 80 |
| 02/01/2014 | 180.00p | 180.00p | 160.00p | 180.00p | 0 |
| 31/12/2013 | 180.00p | 180.00p | 160.00p | 180.00p | 250 |
| 30/12/2013 | 180.00p | 180.00p | 162.00p | 180.00p | 0 |
*Close Price adjusted for both dividends and splits