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
13/01/2016 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
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

*Close Price adjusted for both dividends and splits