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
23/06/2021 38.50p 39.00p 37.60p 38.00p 366640
22/06/2021 38.25p 38.75p 37.50p 38.50p 165543
21/06/2021 38.50p 40.00p 37.55p 38.25p 860866
18/06/2021 37.50p 39.50p 37.00p 38.50p 418478
17/06/2021 37.25p 38.00p 36.89p 37.50p 601448
16/06/2021 36.75p 37.58p 36.75p 37.25p 317876
15/06/2021 37.25p 39.50p 36.75p 36.75p 448631
14/06/2021 36.25p 38.20p 36.25p 38.20p 813617
11/06/2021 35.75p 36.50p 35.00p 36.25p 391642
10/06/2021 36.25p 36.50p 35.00p 35.75p 343402
09/06/2021 35.25p 36.50p 35.00p 36.25p 479838
08/06/2021 35.75p 36.00p 35.00p 35.25p 741862
07/06/2021 36.00p 36.50p 35.50p 35.75p 643568
04/06/2021 36.00p 36.50p 35.30p 36.00p 337813
03/06/2021 36.25p 37.00p 35.50p 36.00p 205067
02/06/2021 36.50p 36.73p 36.00p 36.25p 370448
01/06/2021 36.50p 36.95p 36.13p 36.50p 735295
31/05/2021 36.50p 36.70p 36.00p 36.50p 373649
28/05/2021 36.50p 36.70p 36.00p 36.50p 373649
27/05/2021 36.60p 37.00p 35.00p 36.50p 241855
26/05/2021 36.60p 36.70p 36.50p 36.60p 491634
25/05/2021 37.25p 38.00p 36.50p 36.60p 153510
24/05/2021 36.75p 38.00p 36.50p 36.50p 353583
21/05/2021 36.50p 37.00p 36.35p 36.75p 264255
20/05/2021 36.50p 37.00p 35.00p 36.50p 213657
19/05/2021 36.50p 36.50p 36.15p 36.50p 273775
18/05/2021 36.75p 37.00p 36.12p 36.50p 235795
17/05/2021 37.00p 38.00p 36.50p 36.75p 456926
14/05/2021 36.50p 37.50p 36.00p 37.00p 3186508
13/05/2021 36.75p 37.00p 36.00p 36.00p 791402
12/05/2021 36.50p 37.00p 36.00p 36.75p 371856
11/05/2021 37.00p 37.50p 36.00p 36.50p 338546
10/05/2021 37.00p 38.00p 36.00p 37.00p 499832
07/05/2021 37.00p 38.00p 36.03p 36.50p 392770
06/05/2021 37.00p 37.50p 36.50p 37.00p 1179633
05/05/2021 37.00p 37.27p 36.50p 36.80p 170630
04/05/2021 36.25p 37.50p 36.00p 37.00p 376931
03/05/2021 35.75p 37.00p 35.75p 36.00p 606460
30/04/2021 35.75p 37.00p 35.75p 36.00p 606460
29/04/2021 37.00p 37.00p 36.00p 36.00p 371032
28/04/2021 37.25p 37.44p 36.60p 37.00p 346600
27/04/2021 36.50p 37.75p 36.00p 37.00p 1125779
26/04/2021 36.50p 37.80p 35.22p 36.50p 562141
23/04/2021 36.25p 37.82p 36.00p 36.00p 705829
22/04/2021 35.25p 36.50p 35.25p 36.25p 4655071
21/04/2021 34.75p 35.50p 34.00p 35.25p 2348847
20/04/2021 36.25p 38.00p 34.96p 35.30p 881360
19/04/2021 37.40p 38.00p 35.00p 36.25p 1863650
16/04/2021 37.50p 38.00p 35.04p 37.65p 824331
15/04/2021 37.85p 38.10p 37.50p 37.50p 442715
14/04/2021 38.25p 38.50p 37.52p 38.40p 471683
13/04/2021 38.50p 38.68p 38.00p 38.40p 464607
12/04/2021 37.50p 38.90p 37.01p 38.50p 609364
09/04/2021 37.50p 37.90p 37.10p 37.50p 637333
08/04/2021 36.50p 38.00p 36.25p 37.75p 2581828
07/04/2021 37.25p 37.36p 36.00p 36.50p 1039601
06/04/2021 37.00p 37.50p 36.50p 37.00p 1016874
05/04/2021 37.25p 38.00p 35.94p 37.00p 1720280
02/04/2021 37.25p 38.00p 35.94p 37.00p 1720280
01/04/2021 37.25p 38.00p 35.94p 37.00p 1720280
31/03/2021 38.50p 40.00p 37.65p 38.25p 209804
30/03/2021 38.50p 39.45p 38.50p 38.50p 316411
29/03/2021 38.75p 39.50p 38.41p 38.50p 340662
26/03/2021 37.75p 38.90p 37.00p 38.75p 359691
25/03/2021 37.75p 38.50p 37.00p 37.00p 498241
24/03/2021 38.75p 38.95p 37.60p 38.00p 567325
23/03/2021 37.50p 39.00p 37.28p 38.75p 709842
22/03/2021 38.00p 38.00p 36.06p 37.50p 912013
19/03/2021 38.50p 38.60p 37.50p 37.75p 578200
18/03/2021 38.50p 39.00p 38.15p 38.50p 1888559
17/03/2021 37.75p 38.45p 37.30p 38.20p 763021
16/03/2021 36.25p 38.00p 36.10p 38.00p 1521378
15/03/2021 35.25p 36.50p 35.10p 36.25p 1257222
12/03/2021 34.75p 35.50p 34.65p 35.00p 1159238
11/03/2021 34.50p 35.00p 34.00p 34.50p 640546
10/03/2021 35.50p 36.00p 33.60p 34.50p 671052
09/03/2021 35.35p 36.46p 34.70p 36.00p 8057616
08/03/2021 34.75p 35.50p 34.75p 35.50p 10020136
05/03/2021 34.00p 35.00p 32.30p 34.00p 1689291
04/03/2021 34.50p 35.00p 33.00p 34.00p 934065
03/03/2021 33.50p 35.48p 33.25p 34.50p 1508540
02/03/2021 32.95p 34.20p 32.95p 34.00p 1993237
01/03/2021 30.50p 34.00p 30.00p 33.20p 1459398
26/02/2021 29.75p 31.00p 29.00p 30.50p 703945
25/02/2021 30.00p 30.50p 29.50p 29.70p 479776
24/02/2021 30.25p 31.00p 29.00p 30.00p 728242
23/02/2021 30.00p 31.00p 29.50p 30.25p 1001546
22/02/2021 30.50p 31.20p 29.50p 30.70p 2818927
19/02/2021 29.60p 30.00p 29.20p 29.60p 228185
18/02/2021 29.50p 30.00p 29.00p 29.60p 978976
17/02/2021 29.50p 30.68p 29.00p 29.50p 1126104
16/02/2021 29.75p 30.00p 29.50p 29.50p 1170765
15/02/2021 28.50p 28.50p 28.00p 28.50p 808005
12/02/2021 28.40p 28.50p 27.58p 28.20p 736157
11/02/2021 28.60p 28.60p 27.25p 28.20p 1912375
10/02/2021 29.15p 29.15p 28.20p 28.60p 631393
09/02/2021 29.65p 30.00p 28.40p 28.80p 1234937
08/02/2021 29.10p 30.00p 28.99p 29.45p 2916197
05/02/2021 27.50p 30.00p 27.50p 29.00p 3729607
04/02/2021 28.00p 28.44p 27.00p 27.50p 918315
03/02/2021 26.25p 26.88p 26.25p 26.80p 504043
02/02/2021 26.00p 26.50p 26.00p 26.15p 211323
01/02/2021 25.50p 26.24p 25.14p 25.50p 223276
29/01/2021 25.75p 26.12p 25.00p 25.50p 167100
28/01/2021 26.10p 26.10p 25.00p 25.00p 308127
27/01/2021 26.50p 26.80p 25.60p 26.10p 504940
26/01/2021 26.25p 26.50p 26.00p 26.00p 296150
25/01/2021 26.55p 26.70p 26.00p 26.40p 410545
22/01/2021 27.20p 27.20p 26.00p 26.55p 311902
21/01/2021 26.20p 27.36p 26.00p 27.20p 159922
20/01/2021 26.30p 27.00p 26.00p 26.00p 2117476
19/01/2021 26.50p 27.00p 26.01p 26.30p 174688
18/01/2021 27.00p 27.47p 26.30p 26.50p 537272
15/01/2021 27.50p 28.00p 26.50p 26.50p 365507
14/01/2021 27.50p 28.40p 26.50p 27.50p 235131
13/01/2021 28.00p 28.20p 26.50p 26.60p 364494
12/01/2021 28.00p 28.50p 27.50p 28.00p 263601
11/01/2021 27.00p 28.50p 26.00p 28.00p 509783
08/01/2021 28.50p 28.76p 26.00p 27.00p 848995
07/01/2021 28.50p 29.00p 28.10p 28.50p 142897
06/01/2021 28.25p 29.00p 28.00p 28.50p 284128
05/01/2021 28.50p 29.00p 27.10p 28.25p 299129
04/01/2021 30.50p 30.99p 28.00p 28.50p 448153
01/01/2021 31.15p 31.25p 29.50p 30.50p 202943
31/12/2020 31.15p 31.25p 29.50p 30.50p 202943
30/12/2020 30.25p 31.80p 29.50p 31.15p 271528
29/12/2020 30.90p 31.76p 29.50p 30.25p 683441
28/12/2020 30.00p 32.00p 30.00p 30.90p 278422
25/12/2020 30.00p 32.00p 30.00p 30.90p 278422
24/12/2020 30.00p 32.00p 30.00p 30.90p 278422
23/12/2020 29.50p 31.00p 29.00p 30.25p 210001
22/12/2020 28.00p 30.00p 28.00p 29.50p 264311
21/12/2020 28.50p 28.65p 27.15p 28.00p 289743
18/12/2020 28.50p 28.98p 28.10p 28.50p 213891
17/12/2020 28.50p 29.00p 28.00p 28.50p 447296
16/12/2020 28.25p 28.90p 28.00p 28.50p 112469
15/12/2020 28.25p 28.50p 27.53p 28.25p 155229
14/12/2020 28.00p 28.50p 27.30p 27.50p 194120
11/12/2020 29.50p 29.66p 27.78p 28.50p 362031
10/12/2020 29.50p 30.00p 28.00p 28.00p 491030
09/12/2020 30.00p 30.84p 28.50p 28.50p 506546
08/12/2020 30.00p 30.47p 29.00p 30.00p 315786
07/12/2020 30.50p 31.00p 29.60p 30.00p 243320
04/12/2020 30.50p 31.00p 30.00p 30.50p 83582
03/12/2020 30.50p 32.10p 30.00p 30.00p 203274
02/12/2020 30.50p 31.35p 30.02p 30.50p 222126
01/12/2020 30.25p 31.00p 30.07p 30.50p 206074
30/11/2020 30.50p 32.10p 30.02p 30.25p 307479
27/11/2020 31.00p 31.39p 30.25p 30.50p 346433
26/11/2020 30.75p 31.50p 30.00p 31.00p 243489
25/11/2020 30.50p 31.50p 28.70p 30.75p 784072
24/11/2020 30.00p 30.50p 30.00p 30.25p 517696
23/11/2020 29.00p 31.00p 28.00p 30.00p 1057806
20/11/2020 29.05p 29.50p 27.90p 29.00p 418343
19/11/2020 28.00p 29.26p 27.50p 29.00p 249861
18/11/2020 26.60p 28.96p 26.60p 28.00p 631283
17/11/2020 26.50p 28.40p 25.60p 28.40p 476907
16/11/2020 26.30p 27.00p 24.50p 27.00p 1073615
13/11/2020 26.75p 26.75p 25.50p 25.50p 655370
12/11/2020 27.00p 28.50p 26.50p 26.50p 1332475
10/11/2020 22.85p 24.94p 22.80p 24.75p 1328469
09/11/2020 20.75p 23.40p 20.65p 22.85p 959485
06/11/2020 20.50p 21.13p 20.50p 21.00p 759351
05/11/2020 19.80p 21.00p 19.61p 20.50p 706472
04/11/2020 19.80p 19.80p 19.60p 19.80p 341294
03/11/2020 19.80p 19.94p 19.60p 19.80p 338566
02/11/2020 20.10p 20.10p 19.50p 19.80p 443413
30/10/2020 20.50p 20.50p 19.80p 20.00p 250169
29/10/2020 20.75p 20.80p 20.35p 20.50p 132789
28/10/2020 21.25p 21.37p 20.00p 20.65p 490702
27/10/2020 21.75p 21.88p 21.00p 21.25p 139869
26/10/2020 22.00p 22.30p 21.50p 22.00p 266433
23/10/2020 22.00p 22.40p 21.80p 22.00p 70825
22/10/2020 21.60p 22.50p 21.60p 22.00p 170439
21/10/2020 21.60p 21.76p 21.29p 21.60p 216736
20/10/2020 21.70p 21.75p 21.00p 21.35p 446470
19/10/2020 22.00p 22.46p 21.10p 21.70p 367722
16/10/2020 21.00p 22.00p 20.68p 21.75p 2227466
15/10/2020 21.00p 21.50p 20.50p 21.00p 135945
14/10/2020 21.25p 22.00p 20.33p 21.00p 427710
13/10/2020 22.25p 22.25p 20.87p 21.25p 1475798
12/10/2020 23.00p 23.10p 21.75p 22.40p 391365
09/10/2020 23.50p 23.82p 22.50p 23.00p 263594
08/10/2020 23.00p 24.00p 22.66p 23.50p 265441
07/10/2020 23.00p 23.18p 22.62p 23.00p 99714
06/10/2020 23.25p 23.55p 22.75p 23.00p 316362
05/10/2020 23.25p 23.47p 22.70p 23.25p 80283
02/10/2020 23.25p 23.64p 22.70p 23.25p 86230
01/10/2020 23.00p 23.25p 22.58p 23.25p 201925
30/09/2020 23.50p 23.55p 22.50p 23.00p 278185
29/09/2020 23.50p 23.68p 23.02p 23.50p 113395
28/09/2020 23.75p 23.95p 23.50p 23.75p 913306
25/09/2020 23.75p 24.00p 23.56p 23.80p 1624280
24/09/2020 23.75p 23.90p 23.55p 23.75p 144800
23/09/2020 24.00p 24.30p 23.50p 23.60p 335163
22/09/2020 23.25p 24.44p 22.95p 24.00p 172170
21/09/2020 24.25p 24.25p 22.16p 23.25p 1567173
18/09/2020 25.25p 25.75p 24.25p 24.25p 202629
17/09/2020 27.00p 27.25p 25.15p 25.25p 574534
16/09/2020 27.75p 28.80p 25.88p 26.25p 717671

*Close Price adjusted for both dividends and splits