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:
- Add Legal & General Group (LGEN) by Andrew Mackie in The Motley Fool
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
Duke Capital Limited (DUKE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits