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
07/04/2022 40.25p 41.50p 39.50p 40.50p 496716
06/04/2022 40.00p 41.00p 39.30p 39.30p 452097
05/04/2022 40.25p 40.50p 39.76p 40.00p 87584
04/04/2022 39.25p 40.50p 38.50p 40.25p 392015
01/04/2022 39.00p 39.50p 38.00p 39.00p 717704
31/03/2022 40.50p 41.00p 38.51p 39.00p 571614
30/03/2022 41.25p 42.00p 40.00p 40.50p 404925
29/03/2022 41.25p 42.00p 40.62p 41.25p 199301
28/03/2022 41.50p 42.00p 40.50p 41.25p 391943
25/03/2022 41.50p 42.00p 40.13p 41.50p 441573
24/03/2022 42.75p 43.00p 41.15p 41.50p 372402
23/03/2022 42.50p 43.50p 42.32p 43.00p 259726
22/03/2022 41.50p 43.00p 41.30p 42.50p 344248
21/03/2022 40.50p 42.00p 40.50p 41.50p 134019
18/03/2022 39.50p 41.50p 39.50p 40.50p 379713
17/03/2022 38.25p 41.00p 38.25p 39.50p 760378
16/03/2022 37.75p 38.50p 37.33p 37.75p 247694
15/03/2022 37.75p 38.12p 37.55p 37.75p 134446
14/03/2022 37.50p 38.00p 37.30p 37.75p 499458
11/03/2022 38.00p 38.50p 36.65p 37.50p 1039669
10/03/2022 36.75p 38.50p 36.50p 38.00p 4196558
09/03/2022 36.25p 37.00p 36.00p 36.75p 624938
08/03/2022 35.50p 36.62p 34.13p 36.00p 347674
07/03/2022 36.00p 36.80p 33.00p 33.60p 879971
04/03/2022 37.75p 38.00p 34.50p 36.50p 690116
03/03/2022 38.00p 39.00p 37.50p 37.75p 181617
02/03/2022 39.00p 39.50p 37.50p 38.00p 241738
01/03/2022 39.25p 39.80p 38.50p 39.00p 169446
28/02/2022 40.00p 40.00p 38.53p 39.25p 262293
25/02/2022 38.25p 40.40p 37.90p 40.00p 602935
24/02/2022 39.00p 39.04p 37.50p 38.25p 578652
23/02/2022 39.75p 40.50p 39.52p 40.00p 237741
22/02/2022 40.50p 41.00p 38.00p 39.75p 490166
21/02/2022 41.00p 41.25p 40.00p 40.50p 446905
18/02/2022 41.50p 41.50p 40.70p 41.00p 417622
17/02/2022 41.00p 41.91p 40.40p 41.00p 334871
16/02/2022 40.25p 41.90p 40.25p 41.00p 298855
15/02/2022 40.25p 40.39p 40.00p 40.25p 182997
14/02/2022 40.75p 41.27p 39.75p 40.25p 264654
11/02/2022 40.50p 41.50p 39.40p 40.75p 252875
10/02/2022 41.50p 41.60p 40.20p 40.50p 251790
09/02/2022 41.00p 41.90p 40.81p 41.50p 250811
08/02/2022 41.00p 41.50p 40.50p 41.00p 326115
07/02/2022 41.75p 41.75p 40.31p 41.00p 368676
04/02/2022 42.25p 43.00p 41.70p 42.00p 332237
03/02/2022 41.25p 42.50p 41.06p 42.25p 371886
02/02/2022 40.75p 41.50p 40.70p 41.25p 582863
01/02/2022 41.00p 41.50p 38.50p 40.75p 1375776
31/01/2022 38.50p 39.85p 37.88p 39.25p 320524
28/01/2022 38.50p 38.50p 37.86p 38.50p 454819
27/01/2022 38.00p 39.00p 37.50p 38.50p 443254
26/01/2022 39.00p 40.00p 37.60p 38.00p 667892
25/01/2022 38.00p 40.00p 38.00p 39.70p 256025
24/01/2022 39.25p 39.50p 37.00p 38.60p 994182
21/01/2022 40.75p 41.00p 39.00p 40.00p 434331
20/01/2022 40.50p 41.60p 40.50p 40.75p 536552
19/01/2022 41.00p 41.00p 40.00p 40.50p 483519
18/01/2022 41.00p 41.30p 40.85p 41.00p 274209
17/01/2022 41.25p 41.50p 40.50p 40.50p 193945
14/01/2022 41.00p 41.50p 40.50p 41.25p 322215
13/01/2022 41.00p 41.50p 40.88p 41.25p 1634131
12/01/2022 41.00p 41.50p 41.00p 41.00p 410003
10/01/2022 40.25p 40.50p 39.00p 39.75p 615815
07/01/2022 41.15p 41.50p 40.00p 40.25p 550044
06/01/2022 41.25p 41.30p 41.00p 41.15p 306765
05/01/2022 41.50p 41.96p 41.00p 41.25p 603619
04/01/2022 42.75p 43.90p 41.07p 41.50p 398546
03/01/2022 42.50p 43.50p 42.00p 42.75p 125194
31/12/2021 42.50p 43.50p 42.00p 42.75p 125194
30/12/2021 42.50p 43.00p 42.00p 42.00p 511820
29/12/2021 43.00p 44.00p 42.05p 42.50p 74231
28/12/2021 43.00p 43.20p 42.00p 43.00p 33938
27/12/2021 43.00p 43.20p 42.00p 43.00p 33938
24/12/2021 43.00p 43.20p 42.00p 43.00p 33938
23/12/2021 43.50p 43.96p 42.20p 43.00p 999002
22/12/2021 41.50p 43.00p 40.90p 42.50p 1327337
21/12/2021 42.00p 42.50p 40.90p 41.50p 1870965
20/12/2021 43.00p 43.09p 41.40p 42.90p 1522079
17/12/2021 44.75p 45.00p 42.40p 43.00p 1401343
16/12/2021 44.25p 46.00p 44.00p 44.75p 541275
15/12/2021 44.25p 44.44p 43.65p 44.25p 2304749
14/12/2021 44.25p 44.75p 43.50p 43.50p 659614
13/12/2021 44.25p 44.42p 44.00p 44.25p 598916
10/12/2021 44.25p 44.29p 44.25p 44.25p 30366
09/12/2021 44.25p 44.40p 44.00p 44.25p 1362537
08/12/2021 44.75p 44.80p 44.00p 44.25p 2166787
07/12/2021 46.50p 47.23p 44.50p 45.00p 451603
06/12/2021 45.25p 46.00p 44.10p 44.75p 368992
03/12/2021 46.00p 48.00p 45.00p 45.30p 1291038
02/12/2021 42.75p 44.96p 42.50p 44.00p 209633
01/12/2021 42.25p 43.50p 42.25p 42.75p 251312
30/11/2021 42.50p 43.50p 41.50p 42.25p 340947
29/11/2021 41.25p 43.00p 40.54p 42.50p 467827
26/11/2021 42.00p 42.50p 39.50p 41.25p 1049483
25/11/2021 42.25p 42.32p 42.00p 42.25p 136750
24/11/2021 42.25p 42.32p 41.65p 42.25p 159407
23/11/2021 42.25p 42.50p 42.00p 42.25p 143494
22/11/2021 43.50p 44.00p 42.00p 42.50p 256492
19/11/2021 43.75p 44.50p 43.28p 43.75p 268223
18/11/2021 43.75p 44.00p 43.66p 43.75p 70676
17/11/2021 43.75p 44.27p 43.15p 43.75p 191348
16/11/2021 44.25p 44.50p 43.50p 43.75p 272649
15/11/2021 44.25p 44.75p 43.51p 44.25p 324598
12/11/2021 44.00p 45.00p 43.50p 44.25p 70328
11/11/2021 45.25p 45.50p 43.50p 44.00p 223939
10/11/2021 45.25p 45.50p 45.00p 45.50p 358231
09/11/2021 45.00p 45.50p 45.00p 45.25p 356824
08/11/2021 44.75p 45.50p 44.00p 45.00p 233825
05/11/2021 43.50p 47.00p 43.45p 45.00p 472976
04/11/2021 42.50p 45.00p 42.50p 43.50p 709858
03/11/2021 42.75p 44.00p 42.40p 42.50p 181213
02/11/2021 42.00p 42.90p 41.00p 42.75p 640132
01/11/2021 42.00p 42.50p 41.61p 42.00p 933544
29/10/2021 42.30p 42.60p 41.00p 41.00p 930966
28/10/2021 42.30p 42.36p 41.50p 42.30p 239120
27/10/2021 42.50p 42.90p 42.00p 42.30p 663560
26/10/2021 42.15p 42.28p 41.70p 42.15p 503173
25/10/2021 42.10p 42.49p 41.85p 42.15p 217288
22/10/2021 43.25p 44.00p 41.50p 41.90p 558321
21/10/2021 43.25p 43.62p 42.00p 42.75p 300419
20/10/2021 43.50p 44.00p 43.05p 43.25p 75566
19/10/2021 42.50p 43.93p 42.50p 43.50p 375911
18/10/2021 42.25p 43.00p 42.00p 42.50p 143728
15/10/2021 42.25p 42.70p 41.00p 42.25p 265871
14/10/2021 42.50p 42.50p 41.25p 42.00p 231611
13/10/2021 42.50p 43.00p 42.02p 42.50p 131974
12/10/2021 42.50p 43.00p 42.01p 42.50p 150933
11/10/2021 42.50p 42.81p 42.00p 42.50p 106728
08/10/2021 42.65p 43.00p 42.05p 42.50p 104444
07/10/2021 42.25p 43.00p 42.05p 42.65p 211277
06/10/2021 42.25p 43.00p 42.00p 42.25p 81701
05/10/2021 44.00p 44.50p 41.75p 42.50p 577934
04/10/2021 44.50p 45.50p 43.75p 43.75p 384171
01/10/2021 44.75p 45.32p 44.00p 44.50p 301965
30/09/2021 44.75p 45.44p 44.05p 44.75p 180282
29/09/2021 45.25p 45.35p 44.18p 44.75p 373858
28/09/2021 46.00p 46.50p 44.76p 45.25p 385644
27/09/2021 45.50p 46.50p 44.00p 46.00p 356689
24/09/2021 44.50p 46.00p 44.50p 45.50p 275088
23/09/2021 44.75p 45.50p 44.00p 44.50p 399260
22/09/2021 45.25p 45.99p 44.87p 45.25p 214353
21/09/2021 45.25p 45.80p 44.76p 45.00p 138826
20/09/2021 46.25p 46.25p 44.50p 45.25p 437688
17/09/2021 46.75p 47.50p 45.50p 46.25p 942629
16/09/2021 46.30p 47.85p 46.00p 46.75p 911274
15/09/2021 45.50p 46.00p 45.24p 45.80p 395445
14/09/2021 45.50p 45.95p 45.00p 45.00p 306863
13/09/2021 45.50p 45.84p 45.05p 45.50p 240854
10/09/2021 45.50p 45.98p 45.25p 45.50p 418398
09/09/2021 45.75p 45.97p 45.00p 45.50p 274859
08/09/2021 44.10p 45.95p 43.61p 45.50p 254029
07/09/2021 43.85p 45.00p 43.20p 44.10p 381009
06/09/2021 44.25p 44.50p 43.20p 43.50p 267614
03/09/2021 45.25p 45.50p 44.00p 44.00p 179308
02/09/2021 46.50p 46.50p 44.00p 45.00p 302615
01/09/2021 46.25p 47.00p 45.50p 46.70p 1086666
31/08/2021 45.25p 46.50p 45.01p 46.25p 240704
30/08/2021 46.00p 46.50p 45.00p 45.25p 218092
27/08/2021 46.00p 46.50p 45.00p 45.25p 218092
26/08/2021 46.75p 48.00p 45.50p 46.00p 520966
25/08/2021 46.75p 47.00p 46.65p 46.75p 332132
24/08/2021 46.00p 47.00p 45.00p 46.80p 532837
23/08/2021 44.25p 48.03p 44.25p 46.00p 1247402
20/08/2021 42.25p 45.00p 42.00p 44.25p 544383
19/08/2021 43.00p 43.50p 41.00p 43.00p 331060
18/08/2021 42.75p 43.50p 42.50p 43.00p 232270
17/08/2021 43.00p 43.50p 42.65p 43.00p 127562
16/08/2021 45.00p 45.60p 42.60p 43.00p 464179
13/08/2021 44.50p 45.86p 44.00p 45.00p 353022
12/08/2021 43.00p 45.00p 43.00p 44.50p 1089133
11/08/2021 41.50p 42.50p 41.00p 42.00p 327169
10/08/2021 42.25p 43.00p 41.00p 41.25p 240247
09/08/2021 41.75p 42.50p 41.10p 42.25p 337597
06/08/2021 42.50p 43.00p 41.00p 41.75p 159601
05/08/2021 42.50p 42.65p 42.00p 42.50p 182278
04/08/2021 43.00p 43.00p 42.10p 42.50p 159092
03/08/2021 43.25p 44.00p 42.00p 42.50p 178727
02/08/2021 41.50p 43.45p 41.35p 43.25p 576062
30/07/2021 41.50p 42.00p 40.00p 42.00p 178886
29/07/2021 40.75p 41.79p 40.75p 41.50p 354470
28/07/2021 41.25p 41.50p 40.15p 40.75p 250270
27/07/2021 41.25p 41.50p 40.50p 41.25p 241326
26/07/2021 41.00p 42.13p 40.00p 41.25p 358473
23/07/2021 39.25p 41.00p 39.10p 40.25p 458510
22/07/2021 39.00p 40.00p 38.00p 39.25p 222861
21/07/2021 38.50p 38.70p 38.00p 38.50p 191376
20/07/2021 38.75p 39.50p 38.03p 38.70p 293502
19/07/2021 40.00p 40.50p 37.10p 38.50p 1432181
16/07/2021 40.25p 40.50p 39.50p 40.00p 204334
15/07/2021 40.25p 40.40p 40.00p 40.25p 234082
14/07/2021 40.50p 41.00p 40.00p 40.25p 316348
13/07/2021 40.25p 41.00p 40.15p 40.50p 534066
12/07/2021 40.50p 40.65p 40.00p 40.25p 1253063
09/07/2021 40.25p 41.00p 40.20p 40.50p 1405282
08/07/2021 40.75p 41.00p 40.00p 40.25p 298607
07/07/2021 41.00p 41.48p 40.50p 41.00p 309449
06/07/2021 40.00p 42.80p 40.00p 41.00p 2103311
05/07/2021 39.50p 40.50p 39.00p 39.50p 878839
02/07/2021 39.50p 39.50p 39.00p 39.50p 411986
01/07/2021 38.50p 40.50p 38.12p 39.50p 1224635

*Close Price adjusted for both dividends and splits