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
09/08/2024 32.75p 33.50p 32.50p 33.00p 620922
08/08/2024 33.00p 33.50p 32.50p 32.75p 154704
07/08/2024 32.75p 33.50p 32.50p 33.00p 427589
06/08/2024 33.25p 34.00p 32.50p 33.00p 734937
05/08/2024 33.25p 33.50p 32.00p 32.70p 687672
02/08/2024 33.75p 34.00p 33.31p 33.50p 817445
01/08/2024 34.00p 34.50p 33.50p 33.75p 180167
31/07/2024 33.75p 34.50p 33.50p 34.00p 558319
30/07/2024 33.75p 34.00p 33.50p 33.75p 72143
29/07/2024 33.75p 34.70p 33.63p 33.75p 171326
26/07/2024 33.50p 34.00p 32.50p 33.75p 438577
25/07/2024 33.75p 34.00p 33.50p 33.50p 324633
24/07/2024 33.75p 34.50p 33.50p 34.00p 503611
23/07/2024 33.75p 34.00p 33.50p 33.75p 207775
22/07/2024 33.50p 35.00p 33.50p 33.75p 1413492
19/07/2024 33.25p 34.00p 33.21p 33.50p 483581
18/07/2024 33.25p 34.00p 33.00p 33.50p 483785
17/07/2024 33.25p 33.50p 32.50p 33.00p 239607
16/07/2024 33.25p 33.50p 32.50p 32.50p 380050
15/07/2024 33.00p 33.50p 33.00p 33.25p 621948
12/07/2024 33.25p 33.50p 32.00p 32.00p 302552
11/07/2024 32.75p 33.50p 32.50p 33.25p 459786
10/07/2024 32.25p 33.70p 32.00p 32.50p 512694
09/07/2024 32.00p 33.00p 31.85p 32.50p 1158985
08/07/2024 31.25p 32.50p 31.00p 32.00p 1356170
05/07/2024 31.50p 32.00p 31.00p 31.25p 880356
04/07/2024 31.50p 31.96p 31.35p 31.50p 195020
03/07/2024 31.50p 31.95p 31.01p 31.50p 224351
02/07/2024 31.50p 32.00p 31.20p 31.40p 1456400
01/07/2024 31.00p 32.00p 30.50p 31.50p 534953
28/06/2024 31.25p 31.50p 30.00p 31.00p 3519657
27/06/2024 31.75p 32.00p 31.00p 31.25p 643644
26/06/2024 31.25p 32.00p 31.00p 31.50p 625310
25/06/2024 31.25p 31.50p 31.00p 31.40p 268078
24/06/2024 30.75p 32.00p 30.50p 31.50p 271179
21/06/2024 31.00p 31.50p 30.50p 30.75p 586195
20/06/2024 30.75p 31.00p 30.50p 30.75p 1060167
19/06/2024 30.75p 31.00p 30.33p 30.75p 828767
18/06/2024 30.75p 31.00p 30.13p 30.25p 1906628
17/06/2024 31.25p 31.50p 30.00p 30.75p 1754571
14/06/2024 31.25p 31.50p 31.00p 31.25p 497488
13/06/2024 31.75p 32.00p 30.90p 31.50p 929048
12/06/2024 31.75p 32.50p 31.50p 31.75p 512815
11/06/2024 32.25p 32.50p 31.50p 31.80p 367604
10/06/2024 32.25p 32.50p 31.70p 32.25p 221053
07/06/2024 32.50p 32.92p 31.67p 32.00p 575117
06/06/2024 32.75p 33.00p 32.00p 32.20p 220647
05/06/2024 32.50p 33.50p 32.50p 32.50p 226562
04/06/2024 32.50p 34.00p 32.00p 32.50p 166875
03/06/2024 32.50p 32.90p 32.02p 32.50p 293231
31/05/2024 32.25p 33.00p 32.25p 32.50p 78733
30/05/2024 32.50p 33.00p 32.00p 32.25p 280770
29/05/2024 32.75p 33.00p 32.50p 33.00p 609778
28/05/2024 32.75p 33.50p 32.50p 33.00p 331547
24/05/2024 33.00p 33.50p 32.50p 32.75p 488881
23/05/2024 32.75p 33.50p 32.62p 33.25p 281657
22/05/2024 32.50p 33.00p 32.18p 32.50p 425513
21/05/2024 32.25p 32.50p 32.07p 32.25p 274765
20/05/2024 32.50p 32.95p 32.00p 32.50p 401609
17/05/2024 32.25p 32.95p 32.00p 32.50p 353674
16/05/2024 32.50p 32.95p 32.07p 32.25p 623135
15/05/2024 33.00p 33.50p 32.03p 32.50p 224344
14/05/2024 33.00p 33.50p 32.50p 33.00p 359479
13/05/2024 32.50p 33.45p 32.50p 33.00p 583437
10/05/2024 32.50p 33.00p 32.00p 32.50p 2181374
09/05/2024 32.50p 33.00p 32.00p 32.50p 444286
08/05/2024 32.25p 33.00p 32.00p 32.50p 1140234
07/05/2024 31.75p 33.45p 31.75p 32.25p 410111
03/05/2024 31.75p 32.00p 31.53p 31.75p 253026
02/05/2024 31.75p 32.00p 31.50p 32.00p 153138
01/05/2024 32.25p 32.50p 31.50p 31.65p 437408
30/04/2024 32.25p 33.00p 31.92p 32.25p 169472
29/04/2024 31.50p 32.50p 31.18p 32.00p 945851
26/04/2024 31.25p 32.00p 31.00p 31.50p 2266860
25/04/2024 31.25p 31.50p 30.90p 31.25p 558396
24/04/2024 31.25p 31.50p 31.00p 31.00p 747497
23/04/2024 31.75p 32.00p 31.00p 31.20p 638563
22/04/2024 31.75p 32.25p 31.51p 31.75p 1419298
19/04/2024 32.00p 32.00p 31.50p 31.75p 363095
18/04/2024 32.25p 32.50p 31.00p 32.00p 462528
17/04/2024 32.25p 32.50p 32.05p 32.25p 336579
16/04/2024 32.75p 33.00p 32.00p 32.25p 496406
15/04/2024 32.50p 33.00p 32.00p 32.75p 717263
12/04/2024 32.25p 33.00p 32.00p 32.50p 241206
11/04/2024 32.25p 32.98p 32.00p 32.35p 566371
10/04/2024 32.25p 32.50p 32.00p 32.10p 524709
09/04/2024 32.00p 32.49p 31.75p 32.00p 937817
08/04/2024 31.75p 32.50p 31.50p 32.25p 946176
05/04/2024 32.00p 32.50p 31.55p 31.75p 369004
04/04/2024 32.25p 32.50p 31.75p 31.75p 593194
03/04/2024 32.75p 33.00p 32.02p 32.25p 804946
02/04/2024 33.50p 34.00p 32.30p 32.50p 840988
28/03/2024 33.00p 34.00p 32.04p 33.50p 438594
27/03/2024 32.25p 34.00p 32.00p 32.50p 519808
26/03/2024 32.50p 33.00p 32.00p 32.25p 282051
25/03/2024 32.50p 32.97p 32.00p 32.30p 319142
22/03/2024 33.00p 33.45p 32.00p 32.50p 601589
21/03/2024 33.25p 33.50p 32.25p 33.00p 650086
20/03/2024 33.50p 33.50p 33.40p 33.25p 629192
19/03/2024 33.50p 34.00p 33.00p 33.40p 561214
18/03/2024 33.25p 34.00p 33.11p 33.50p 592767
15/03/2024 32.75p 34.00p 32.15p 33.25p 712871
14/03/2024 33.25p 33.50p 32.75p 32.75p 147994
13/03/2024 33.25p 33.50p 32.50p 33.25p 310872
12/03/2024 33.25p 34.00p 32.50p 33.25p 1108345
11/03/2024 32.75p 34.00p 32.50p 33.60p 2005227
08/03/2024 31.25p 33.00p 30.70p 32.75p 1780842
07/03/2024 30.75p 31.00p 29.66p 30.80p 2069905
06/03/2024 30.25p 30.90p 29.66p 30.00p 1262716
05/03/2024 29.75p 31.00p 29.50p 29.70p 531491
04/03/2024 29.75p 30.60p 29.50p 29.80p 1010228
01/03/2024 30.15p 30.60p 29.00p 29.75p 7699402
29/02/2024 30.15p 30.30p 30.00p 30.15p 987847
28/02/2024 30.75p 31.00p 30.00p 30.30p 1187800
27/02/2024 30.75p 31.00p 30.00p 30.75p 582784
26/02/2024 30.75p 31.50p 30.00p 30.75p 1622375
23/02/2024 30.75p 31.00p 30.50p 30.75p 4753923
22/02/2024 31.00p 31.00p 30.06p 30.75p 821384
21/02/2024 31.50p 32.00p 26.95p 31.30p 477272
20/02/2024 31.50p 32.00p 31.31p 31.40p 392359
19/02/2024 30.75p 32.00p 30.38p 31.50p 153695
16/02/2024 30.75p 31.50p 30.50p 31.00p 11270662
15/02/2024 30.25p 31.25p 30.11p 31.00p 1061863
14/02/2024 30.75p 31.50p 30.00p 30.00p 617412
13/02/2024 30.75p 31.50p 30.50p 30.60p 748078
12/02/2024 31.25p 31.50p 30.50p 30.75p 525256
09/02/2024 31.75p 32.00p 31.00p 31.00p 688247
08/02/2024 32.00p 32.50p 31.50p 31.60p 520774
07/02/2024 31.75p 32.40p 31.70p 32.00p 361278
06/02/2024 32.25p 32.50p 31.50p 32.00p 440158
05/02/2024 32.25p 33.00p 31.50p 32.25p 598077
02/02/2024 32.25p 32.50p 31.90p 32.25p 246441
01/02/2024 33.00p 33.45p 31.10p 32.25p 558229
31/01/2024 33.00p 33.50p 32.50p 33.00p 315529
30/01/2024 32.75p 34.20p 32.50p 33.00p 204261
29/01/2024 33.00p 33.50p 32.11p 32.75p 323778
26/01/2024 33.00p 33.48p 32.50p 33.00p 166139
25/01/2024 33.00p 33.50p 32.70p 33.40p 187952
24/01/2024 32.75p 33.41p 32.21p 33.00p 288082
23/01/2024 34.25p 34.50p 32.56p 33.50p 591184
22/01/2024 34.00p 34.50p 33.50p 34.00p 601725
19/01/2024 33.50p 34.50p 33.00p 34.00p 177846
18/01/2024 33.25p 34.00p 32.89p 33.50p 563947
17/01/2024 34.00p 34.50p 33.00p 33.20p 481266
16/01/2024 33.50p 34.50p 33.50p 34.00p 322869
15/01/2024 33.00p 34.00p 32.07p 33.50p 436334
12/01/2024 33.25p 34.00p 32.50p 33.00p 228462
11/01/2024 32.50p 33.50p 32.00p 33.50p 268288
10/01/2024 32.00p 32.50p 31.88p 32.25p 179928
09/01/2024 32.50p 32.55p 31.78p 32.00p 1513025
08/01/2024 33.00p 33.44p 31.63p 32.50p 834536
05/01/2024 33.25p 33.55p 32.80p 33.00p 246238
04/01/2024 33.00p 34.00p 33.00p 33.30p 263346
03/01/2024 33.50p 34.00p 32.00p 33.00p 312452
02/01/2024 33.25p 34.00p 32.60p 33.50p 692527
29/12/2023 32.50p 33.50p 32.00p 33.25p 881699
28/12/2023 32.50p 33.00p 32.00p 32.50p 263142
27/12/2023 32.25p 33.00p 32.21p 32.50p 868647
22/12/2023 32.75p 33.00p 32.00p 32.25p 130497
21/12/2023 33.25p 34.00p 32.50p 32.75p 749284
20/12/2023 32.50p 34.00p 32.50p 33.00p 872239
19/12/2023 32.50p 32.96p 32.00p 32.50p 119849
18/12/2023 32.50p 33.00p 32.21p 32.60p 372445
15/12/2023 32.00p 33.00p 32.00p 32.50p 649032
14/12/2023 32.00p 32.50p 31.50p 32.00p 469331
13/12/2023 31.75p 33.00p 31.50p 32.00p 353980
12/12/2023 31.50p 32.00p 31.45p 32.00p 214099
11/12/2023 31.65p 32.00p 31.10p 31.80p 245820
08/12/2023 31.40p 32.00p 31.30p 31.65p 1257703
07/12/2023 30.95p 31.50p 30.65p 31.40p 792154
06/12/2023 31.25p 31.80p 30.51p 30.95p 1229776
05/12/2023 32.00p 32.50p 31.00p 31.00p 733726
04/12/2023 31.50p 32.50p 31.00p 32.00p 828843
01/12/2023 31.50p 32.00p 31.00p 31.50p 690220
30/11/2023 31.75p 32.00p 30.30p 31.80p 792571
29/11/2023 31.50p 32.00p 31.00p 31.75p 970113
28/11/2023 31.75p 32.00p 31.21p 31.50p 338330
27/11/2023 31.25p 32.00p 31.00p 31.75p 736957
24/11/2023 31.25p 31.50p 31.05p 31.25p 1248818
23/11/2023 31.60p 32.00p 31.20p 31.20p 266367
22/11/2023 31.25p 31.80p 31.02p 31.20p 539918
21/11/2023 31.25p 31.50p 31.00p 31.25p 157873
20/11/2023 31.75p 32.00p 31.00p 31.25p 120901
17/11/2023 32.00p 32.44p 31.50p 31.75p 446230
16/11/2023 32.00p 33.00p 31.50p 32.00p 203742
15/11/2023 31.75p 33.00p 31.50p 31.50p 355478
14/11/2023 31.50p 32.00p 31.40p 31.75p 95772
13/11/2023 31.50p 32.00p 31.00p 32.00p 133819
10/11/2023 31.50p 32.00p 31.00p 31.50p 60819
09/11/2023 31.50p 31.95p 31.00p 31.50p 1370852
08/11/2023 31.75p 32.50p 31.50p 32.50p 212351
07/11/2023 31.50p 32.00p 31.00p 31.75p 164101
06/11/2023 31.50p 31.96p 31.11p 31.50p 257316
03/11/2023 31.50p 32.00p 31.15p 31.50p 400151
02/11/2023 31.75p 32.00p 29.83p 31.50p 350241
01/11/2023 32.00p 32.50p 31.50p 31.75p 314597
31/10/2023 30.50p 32.50p 30.00p 31.50p 2117314
30/10/2023 30.50p 30.99p 30.00p 30.50p 880398
27/10/2023 30.75p 31.50p 30.00p 30.40p 243481
26/10/2023 30.50p 31.50p 30.00p 30.00p 400920

*Close Price adjusted for both dividends and splits