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
30/05/2023 30.25p 30.50p 30.00p 30.25p 175608
26/05/2023 30.60p 30.65p 30.10p 30.25p 139417
25/05/2023 29.75p 31.00p 29.75p 30.60p 856015
24/05/2023 28.75p 30.50p 28.50p 29.60p 1169590
23/05/2023 28.75p 29.00p 28.50p 28.70p 784506
22/05/2023 29.75p 30.00p 28.65p 28.75p 589357
19/05/2023 29.75p 30.00p 29.50p 29.50p 600578
18/05/2023 30.25p 30.25p 29.50p 29.75p 403645
17/05/2023 30.25p 30.50p 30.00p 30.25p 313184
16/05/2023 30.25p 30.50p 30.00p 30.50p 486556
15/05/2023 30.50p 31.00p 30.00p 30.40p 434503
12/05/2023 30.00p 31.00p 29.50p 30.50p 600960
11/05/2023 30.25p 30.50p 29.50p 30.00p 682800
10/05/2023 30.75p 30.75p 30.00p 30.20p 284293
09/05/2023 30.75p 31.00p 30.50p 30.70p 264891
05/05/2023 32.50p 33.00p 30.50p 31.00p 420825
04/05/2023 31.85p 33.00p 31.85p 32.50p 1356482
03/05/2023 31.75p 32.29p 31.50p 31.85p 298073
02/05/2023 31.50p 32.60p 31.00p 32.60p 374780
28/04/2023 30.75p 32.00p 30.75p 31.50p 529529
27/04/2023 30.25p 31.00p 30.00p 30.75p 571642
26/04/2023 30.50p 31.00p 29.92p 30.25p 656154
25/04/2023 30.50p 31.00p 30.00p 30.50p 153586
24/04/2023 30.00p 31.00p 29.50p 30.50p 224519
21/04/2023 29.75p 30.50p 29.50p 30.00p 1815537
20/04/2023 29.75p 30.50p 29.75p 30.00p 432105
19/04/2023 29.75p 30.00p 29.75p 29.75p 372270
18/04/2023 29.75p 30.50p 29.50p 29.90p 1271053
17/04/2023 29.75p 30.00p 29.50p 29.75p 1483357
14/04/2023 29.75p 30.00p 29.50p 29.75p 613752
13/04/2023 30.00p 30.00p 29.50p 29.75p 868713
12/04/2023 29.75p 30.17p 29.61p 30.05p 1712472
11/04/2023 30.00p 30.50p 29.63p 29.90p 1886397
06/04/2023 30.60p 31.00p 29.51p 30.00p 1631437
05/04/2023 30.40p 31.00p 30.00p 30.30p 430934
04/04/2023 30.25p 31.00p 30.00p 30.50p 354045
03/04/2023 31.75p 32.00p 29.62p 30.25p 516814
31/03/2023 31.75p 32.50p 31.55p 31.75p 255702
30/03/2023 32.10p 32.70p 31.50p 32.00p 368983
29/03/2023 32.35p 32.70p 32.29p 32.70p 536633
28/03/2023 32.50p 33.00p 32.00p 32.50p 216232
27/03/2023 32.25p 33.00p 31.50p 32.50p 276285
24/03/2023 32.50p 33.50p 31.80p 32.50p 765812
23/03/2023 32.75p 33.00p 32.00p 32.50p 70298
22/03/2023 31.25p 33.00p 31.00p 33.00p 413218
21/03/2023 31.75p 31.75p 31.00p 31.25p 306890
20/03/2023 32.15p 32.30p 31.00p 31.75p 430073
17/03/2023 32.60p 33.00p 32.00p 32.15p 240813
16/03/2023 32.50p 33.00p 32.20p 32.60p 183387
15/03/2023 33.25p 33.40p 32.00p 32.50p 260685
14/03/2023 33.25p 33.50p 33.00p 33.25p 504251
13/03/2023 32.90p 33.99p 32.31p 33.25p 892151
10/03/2023 32.75p 33.00p 32.15p 33.00p 377401
09/03/2023 33.25p 33.50p 32.50p 32.75p 329264
08/03/2023 33.25p 34.14p 33.00p 33.25p 547221
07/03/2023 33.25p 33.50p 33.00p 33.00p 772155
06/03/2023 33.25p 33.50p 33.00p 33.25p 306127
03/03/2023 33.25p 33.70p 33.00p 33.00p 1502220
02/03/2023 33.35p 34.00p 33.00p 33.25p 1133330
01/03/2023 33.75p 34.00p 33.15p 33.35p 305905
28/02/2023 33.75p 34.00p 33.50p 33.75p 302209
27/02/2023 34.25p 34.36p 33.51p 33.75p 288541
24/02/2023 34.25p 34.50p 34.03p 34.25p 268760
23/02/2023 34.25p 34.50p 34.03p 34.25p 32403
22/02/2023 34.50p 34.50p 34.03p 34.25p 233834
21/02/2023 34.50p 35.00p 34.00p 34.50p 127578
20/02/2023 34.25p 34.88p 34.00p 34.70p 413455
17/02/2023 33.90p 34.30p 33.75p 34.25p 85339
16/02/2023 34.15p 34.30p 33.67p 33.90p 280142
15/02/2023 33.75p 34.30p 33.75p 34.15p 185926
14/02/2023 34.75p 34.75p 33.50p 34.30p 663908
13/02/2023 34.75p 35.00p 34.00p 34.50p 384243
10/02/2023 34.50p 35.00p 34.45p 34.50p 218675
09/02/2023 34.25p 35.00p 34.00p 34.50p 452299
08/02/2023 34.25p 34.87p 34.00p 34.50p 578676
07/02/2023 34.50p 35.00p 34.25p 34.25p 420765
06/02/2023 34.25p 35.00p 34.25p 34.50p 131857
03/02/2023 34.25p 34.50p 34.00p 34.25p 161863
02/02/2023 34.25p 34.50p 34.00p 34.25p 147387
01/02/2023 34.00p 34.50p 33.81p 34.25p 201819
31/01/2023 34.25p 34.50p 33.56p 34.00p 403179
30/01/2023 34.35p 34.50p 33.65p 34.25p 227377
27/01/2023 34.10p 34.50p 34.10p 34.35p 304874
26/01/2023 34.35p 34.35p 34.01p 34.10p 152104
25/01/2023 34.60p 34.63p 34.20p 34.35p 314952
24/01/2023 34.60p 35.00p 34.22p 34.50p 314968
23/01/2023 33.35p 35.00p 33.20p 34.50p 1169201
20/01/2023 33.25p 33.50p 33.19p 33.50p 445342
19/01/2023 32.75p 33.50p 32.65p 33.10p 562977
18/01/2023 33.25p 33.50p 32.55p 32.75p 396523
17/01/2023 33.25p 33.50p 33.00p 33.25p 617918
16/01/2023 33.25p 33.50p 33.00p 33.25p 461102
13/01/2023 33.25p 33.50p 33.00p 33.25p 514778
12/01/2023 33.35p 33.60p 32.80p 33.00p 461161
11/01/2023 33.75p 34.00p 33.03p 33.50p 617644
10/01/2023 33.75p 34.00p 33.75p 33.75p 266009
09/01/2023 34.25p 34.50p 33.25p 33.75p 639982
06/01/2023 34.25p 34.50p 34.00p 34.25p 663910
05/01/2023 34.25p 35.00p 34.00p 34.25p 306641
04/01/2023 34.50p 34.65p 34.00p 34.25p 585420
03/01/2023 34.50p 35.00p 34.00p 34.50p 353899
30/12/2022 34.25p 34.50p 34.00p 34.25p 50374
29/12/2022 34.50p 34.50p 34.00p 34.25p 25587
28/12/2022 34.75p 35.00p 34.00p 34.50p 184016
23/12/2022 34.75p 35.50p 34.27p 34.75p 75932
22/12/2022 35.75p 35.85p 34.50p 35.00p 324043
21/12/2022 35.75p 36.00p 35.50p 35.75p 150096
20/12/2022 35.75p 36.00p 35.50p 35.75p 93992
19/12/2022 35.75p 36.00p 35.50p 35.75p 146077
16/12/2022 36.25p 36.50p 35.55p 35.75p 507505
15/12/2022 36.00p 36.50p 35.50p 36.25p 429149
14/12/2022 36.25p 36.50p 35.88p 36.00p 80393
13/12/2022 36.25p 37.00p 35.50p 36.25p 105139
12/12/2022 37.25p 38.00p 35.81p 36.70p 665640
09/12/2022 36.75p 37.39p 36.50p 36.90p 590395
08/12/2022 36.50p 37.00p 36.42p 36.75p 625193
07/12/2022 36.25p 37.00p 36.15p 36.50p 322454
06/12/2022 36.25p 37.00p 35.50p 36.25p 64331
05/12/2022 36.00p 36.75p 35.50p 36.25p 275664
02/12/2022 36.00p 36.50p 35.50p 36.00p 1032306
01/12/2022 34.50p 36.50p 34.50p 36.00p 1078878
30/11/2022 34.50p 35.00p 34.35p 34.50p 233884
29/11/2022 34.50p 35.00p 34.00p 34.50p 340006
28/11/2022 34.25p 35.00p 34.25p 34.50p 269283
25/11/2022 34.00p 34.75p 33.00p 34.25p 543520
24/11/2022 33.50p 34.00p 33.00p 33.50p 121740
23/11/2022 33.25p 34.00p 33.00p 33.50p 436003
22/11/2022 33.50p 34.00p 33.00p 33.25p 495578
21/11/2022 31.75p 33.95p 31.75p 33.50p 237308
18/11/2022 31.75p 32.15p 31.40p 31.40p 358862
17/11/2022 32.00p 32.00p 31.51p 31.75p 97919
16/11/2022 32.50p 32.50p 31.70p 32.00p 122060
15/11/2022 32.75p 33.00p 32.00p 32.50p 243905
14/11/2022 32.25p 33.00p 32.00p 32.75p 180439
11/11/2022 31.50p 33.00p 31.15p 32.25p 482423
10/11/2022 31.25p 31.90p 30.50p 31.50p 129622
09/11/2022 30.75p 32.00p 30.00p 31.25p 494674
08/11/2022 30.50p 31.50p 30.00p 30.75p 294161
07/11/2022 30.25p 31.00p 30.00p 30.50p 152456
04/11/2022 30.25p 30.40p 29.22p 30.25p 640514
03/11/2022 31.25p 31.50p 30.00p 30.25p 200494
02/11/2022 31.50p 31.70p 31.00p 31.25p 242166
01/11/2022 31.50p 31.75p 31.00p 31.50p 140673
31/10/2022 32.25p 32.25p 31.38p 31.50p 105546
28/10/2022 31.75p 33.00p 31.50p 32.25p 152281
27/10/2022 32.25p 32.29p 31.32p 31.75p 259374
26/10/2022 32.50p 33.00p 31.78p 32.25p 142123
25/10/2022 32.25p 33.00p 31.55p 32.50p 117205
24/10/2022 31.75p 33.00p 31.50p 32.25p 151856
21/10/2022 31.75p 32.50p 31.00p 31.75p 1617367
20/10/2022 31.75p 32.50p 31.00p 31.75p 107448
19/10/2022 31.25p 31.90p 30.75p 31.75p 91965
18/10/2022 30.75p 32.00p 30.50p 31.25p 143597
17/10/2022 30.25p 31.50p 30.00p 30.75p 276294
14/10/2022 28.25p 30.50p 28.25p 30.50p 1209588
13/10/2022 27.75p 29.00p 27.25p 28.25p 398300
12/10/2022 28.75p 28.75p 27.50p 27.75p 637876
11/10/2022 29.25p 29.50p 28.50p 28.75p 534053
10/10/2022 30.25p 30.50p 29.12p 29.50p 344223
07/10/2022 30.25p 30.50p 30.00p 30.25p 167767
06/10/2022 30.50p 30.77p 29.50p 30.00p 262281
05/10/2022 30.75p 31.00p 30.00p 30.50p 245554
04/10/2022 30.75p 31.50p 30.02p 30.75p 506507
03/10/2022 30.50p 31.50p 30.00p 30.75p 288273
30/09/2022 30.50p 31.50p 30.00p 30.50p 563158
29/09/2022 32.00p 32.00p 30.00p 30.50p 464402
28/09/2022 33.50p 34.00p 31.50p 31.75p 592766
27/09/2022 33.25p 34.00p 33.21p 33.50p 227406
26/09/2022 33.95p 34.20p 33.00p 33.25p 412024
23/09/2022 33.75p 34.50p 33.50p 33.95p 436138
22/09/2022 34.25p 34.50p 33.50p 33.75p 410458
21/09/2022 34.25p 34.50p 34.00p 34.25p 522838
20/09/2022 34.25p 34.50p 34.00p 34.30p 390481
19/09/2022 34.25p 34.50p 33.50p 34.25p 622395
16/09/2022 34.25p 34.50p 33.50p 34.25p 622395
15/09/2022 33.85p 34.50p 33.50p 34.25p 420454
14/09/2022 34.10p 34.20p 33.50p 33.85p 136377
13/09/2022 34.50p 35.00p 34.00p 34.25p 408185
12/09/2022 34.25p 35.00p 34.00p 34.50p 725667
09/09/2022 34.75p 34.83p 34.00p 34.25p 678229
08/09/2022 32.75p 34.90p 32.75p 34.50p 1586823
07/09/2022 31.75p 33.00p 31.50p 32.75p 545777
06/09/2022 31.50p 32.00p 31.00p 31.75p 282322
05/09/2022 30.00p 32.90p 29.77p 31.50p 572382
02/09/2022 30.00p 30.48p 29.30p 30.25p 604973
01/09/2022 30.25p 30.50p 29.50p 30.00p 493379
31/08/2022 30.50p 31.00p 30.00p 30.50p 212488
30/08/2022 31.40p 31.50p 30.00p 30.50p 2023958
26/08/2022 30.50p 32.00p 30.00p 30.00p 911549
25/08/2022 31.00p 31.50p 30.00p 30.00p 699054
24/08/2022 31.50p 32.00p 30.17p 31.00p 3223135
23/08/2022 32.25p 32.50p 31.18p 31.70p 466678
22/08/2022 32.75p 33.50p 32.00p 32.25p 147452
19/08/2022 32.75p 34.00p 32.33p 32.70p 379684
18/08/2022 32.50p 33.50p 32.23p 32.75p 114657
17/08/2022 33.50p 34.00p 32.20p 32.50p 277301
16/08/2022 33.50p 34.00p 33.00p 33.50p 338328
15/08/2022 33.50p 34.00p 33.02p 33.50p 194524
12/08/2022 33.75p 34.00p 32.10p 33.50p 436519
11/08/2022 33.25p 34.50p 33.03p 33.75p 522212

*Close Price adjusted for both dividends and splits