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
16/09/2020 27.75p 28.80p 25.88p 26.25p 717671
15/09/2020 27.25p 27.67p 26.50p 27.25p 325046
14/09/2020 27.00p 27.40p 26.30p 26.60p 261434
11/09/2020 25.75p 26.48p 25.40p 26.25p 46129
10/09/2020 24.95p 26.38p 24.95p 25.75p 191341
09/09/2020 24.70p 25.39p 24.35p 24.95p 90866
08/09/2020 25.50p 25.80p 24.13p 24.90p 444034
07/09/2020 25.50p 26.00p 25.25p 25.50p 431649
04/09/2020 26.00p 26.00p 25.00p 25.50p 505225
03/09/2020 27.00p 27.45p 25.00p 26.00p 292955
02/09/2020 28.00p 28.75p 26.60p 27.00p 203966
01/09/2020 28.00p 28.60p 27.04p 28.00p 84310
31/08/2020 26.75p 28.64p 26.45p 28.00p 161785
28/08/2020 26.75p 28.64p 26.45p 28.00p 161785
27/08/2020 26.75p 28.00p 26.40p 26.75p 209714
26/08/2020 27.75p 27.85p 26.75p 26.75p 200658
25/08/2020 27.75p 28.08p 27.00p 27.75p 328181
24/08/2020 28.00p 28.70p 27.00p 28.70p 465495
21/08/2020 27.50p 28.68p 27.00p 28.00p 179299
20/08/2020 28.00p 28.70p 27.00p 27.50p 250759
19/08/2020 28.25p 28.76p 27.65p 28.00p 130769
18/08/2020 27.25p 29.20p 26.59p 28.25p 731203
17/08/2020 27.75p 29.30p 26.50p 27.00p 1081847
14/08/2020 27.25p 28.50p 27.00p 27.75p 664102
13/08/2020 27.50p 28.00p 26.60p 27.25p 201735
12/08/2020 29.50p 29.75p 26.65p 27.25p 418341
11/08/2020 29.50p 30.40p 29.00p 29.50p 563864
10/08/2020 26.50p 30.49p 26.40p 28.80p 1738083
07/08/2020 24.25p 27.00p 24.25p 26.50p 1011171
06/08/2020 21.25p 24.90p 21.25p 24.25p 1548048
05/08/2020 19.90p 20.78p 19.40p 20.50p 960584
04/08/2020 19.95p 20.18p 19.00p 19.90p 501293
03/08/2020 20.25p 20.61p 19.50p 19.95p 1042369
31/07/2020 21.25p 21.25p 19.30p 20.25p 1479451
30/07/2020 21.75p 22.50p 20.98p 21.25p 265030
29/07/2020 21.25p 22.50p 20.68p 21.75p 363288
28/07/2020 21.75p 22.00p 20.40p 21.25p 326836
27/07/2020 23.00p 23.00p 20.02p 21.00p 699784
24/07/2020 23.25p 23.50p 22.51p 23.00p 177370
23/07/2020 23.50p 23.65p 22.51p 23.25p 484713
22/07/2020 23.50p 23.70p 23.08p 23.50p 852690
21/07/2020 24.00p 24.10p 23.00p 23.50p 518607
20/07/2020 24.00p 24.40p 23.52p 24.00p 1103794
17/07/2020 24.00p 24.40p 23.50p 23.50p 251394
16/07/2020 24.75p 24.75p 23.63p 24.00p 168889
15/07/2020 24.75p 24.89p 24.50p 24.75p 97275
14/07/2020 25.25p 25.52p 24.50p 24.75p 343259
13/07/2020 25.25p 26.00p 24.50p 25.25p 92447
10/07/2020 26.00p 26.00p 24.60p 25.25p 348277
09/07/2020 26.50p 27.05p 25.06p 26.00p 213235
08/07/2020 26.50p 27.10p 25.90p 26.50p 151603
07/07/2020 26.75p 27.40p 25.50p 26.50p 182624
06/07/2020 25.00p 27.20p 24.63p 26.75p 280651
03/07/2020 25.50p 25.80p 24.50p 25.00p 297393
02/07/2020 26.25p 26.25p 25.00p 25.40p 285703
01/07/2020 26.25p 26.45p 25.50p 26.25p 38529
30/06/2020 26.00p 26.50p 25.15p 26.25p 133232
29/06/2020 26.75p 26.75p 25.20p 26.00p 235249
26/06/2020 27.00p 27.01p 26.00p 26.75p 116511
25/06/2020 27.25p 27.50p 26.52p 27.00p 100234
24/06/2020 27.25p 27.81p 27.00p 27.25p 181216
23/06/2020 27.00p 27.90p 26.95p 27.25p 210131
22/06/2020 28.25p 28.50p 26.50p 27.00p 301517
19/06/2020 27.00p 28.90p 26.50p 26.50p 296442
18/06/2020 27.00p 28.00p 26.00p 26.50p 263176
17/06/2020 26.25p 27.93p 25.00p 27.00p 375941
16/06/2020 25.25p 26.50p 25.05p 26.00p 328130
15/06/2020 26.25p 26.25p 24.03p 25.25p 285070
12/06/2020 27.50p 27.50p 24.60p 26.25p 373936
11/06/2020 28.50p 28.50p 26.00p 27.50p 329238
10/06/2020 28.50p 28.87p 28.00p 28.50p 101331
09/06/2020 29.75p 30.50p 28.03p 28.50p 306196
08/06/2020 29.25p 31.50p 28.66p 30.00p 687343
05/06/2020 28.00p 29.85p 27.52p 29.25p 343030
04/06/2020 26.50p 28.49p 25.75p 28.00p 457902
03/06/2020 28.00p 28.39p 26.25p 27.20p 779342
02/06/2020 30.00p 30.40p 27.52p 28.00p 655695
01/06/2020 30.25p 31.00p 29.70p 30.00p 351468
29/05/2020 30.75p 30.75p 29.08p 30.25p 376691
28/05/2020 30.05p 31.50p 29.85p 30.50p 990895
27/05/2020 28.30p 31.88p 28.02p 30.00p 1467858
26/05/2020 26.50p 29.50p 26.50p 28.30p 1673239
25/05/2020 25.50p 26.80p 25.00p 26.50p 1687830
22/05/2020 25.50p 26.80p 25.00p 26.50p 1687830
21/05/2020 24.85p 26.20p 24.70p 26.20p 768376
20/05/2020 24.65p 25.59p 24.09p 24.85p 758367
19/05/2020 24.50p 25.00p 24.00p 24.65p 627864
18/05/2020 24.00p 24.63p 23.55p 24.25p 872708
15/05/2020 23.75p 24.35p 23.00p 24.00p 1264192
14/05/2020 19.75p 25.00p 19.75p 24.00p 5825520
13/05/2020 19.70p 20.00p 18.40p 19.00p 3449719
12/05/2020 19.75p 20.00p 19.10p 19.70p 1462302
11/05/2020 19.20p 19.85p 18.70p 19.65p 947103
08/05/2020 19.90p 19.95p 18.00p 19.00p 1420907
07/05/2020 19.90p 19.95p 18.00p 19.00p 1420907
06/05/2020 17.50p 20.50p 16.97p 19.80p 4215842
05/05/2020 19.00p 19.40p 17.13p 17.45p 1134783
04/05/2020 20.80p 20.80p 18.70p 19.00p 1106365
01/05/2020 20.90p 21.20p 20.20p 20.80p 623094
30/04/2020 21.25p 21.45p 20.80p 20.90p 247248
29/04/2020 21.85p 22.00p 20.97p 21.25p 746254
28/04/2020 21.30p 21.99p 21.30p 21.85p 785491
27/04/2020 22.10p 22.50p 20.65p 21.30p 610349
24/04/2020 22.60p 23.00p 22.00p 22.10p 224605
23/04/2020 22.40p 22.96p 22.20p 22.60p 144406
22/04/2020 22.95p 23.00p 22.07p 22.30p 447494
21/04/2020 23.20p 23.20p 22.40p 22.95p 165965
20/04/2020 23.25p 24.00p 22.60p 23.20p 330098
17/04/2020 22.70p 23.85p 22.70p 23.25p 295675
16/04/2020 22.60p 24.00p 22.40p 22.70p 446017
15/04/2020 24.15p 24.19p 22.55p 22.60p 411291
14/04/2020 23.00p 24.54p 22.62p 24.15p 1231478
13/04/2020 23.30p 23.70p 22.61p 23.00p 438359
10/04/2020 23.30p 23.70p 22.61p 23.00p 438359
09/04/2020 23.30p 23.70p 22.61p 23.00p 438359
08/04/2020 24.30p 24.40p 23.00p 24.20p 153558
07/04/2020 22.30p 24.79p 22.30p 24.50p 1337713
06/04/2020 22.30p 22.55p 22.26p 22.30p 214181
03/04/2020 22.20p 22.90p 21.80p 22.30p 260129
02/04/2020 24.00p 24.00p 22.00p 22.20p 267811
01/04/2020 25.40p 25.40p 24.05p 24.50p 70014
31/03/2020 24.50p 25.70p 24.00p 25.40p 664621
30/03/2020 26.50p 26.60p 24.40p 24.40p 400586
27/03/2020 25.20p 26.77p 25.20p 26.50p 530521
26/03/2020 25.50p 26.00p 24.12p 25.20p 316668
25/03/2020 23.40p 25.90p 23.40p 25.80p 991463
24/03/2020 22.90p 23.60p 22.65p 23.40p 3195025
23/03/2020 25.00p 25.00p 22.20p 22.80p 429559
20/03/2020 22.90p 26.45p 22.90p 25.00p 1179380
19/03/2020 25.00p 25.00p 20.50p 22.10p 1024809
18/03/2020 29.40p 29.40p 24.24p 25.00p 1000641
17/03/2020 32.50p 32.50p 26.00p 28.40p 1029051
16/03/2020 35.60p 35.60p 28.40p 31.70p 722978
13/03/2020 36.00p 36.95p 34.00p 35.80p 370146
12/03/2020 39.00p 39.00p 35.00p 36.00p 281851
11/03/2020 38.20p 40.50p 38.20p 39.20p 2235238
10/03/2020 40.80p 40.80p 37.27p 37.70p 427156
09/03/2020 41.00p 42.00p 38.66p 40.50p 563685
06/03/2020 42.60p 43.50p 41.77p 43.00p 383933
05/03/2020 42.00p 43.74p 41.65p 42.00p 263814
04/03/2020 42.50p 42.90p 41.00p 42.00p 305259
03/03/2020 42.00p 43.78p 42.00p 42.50p 147873
02/03/2020 42.00p 43.00p 41.50p 42.00p 387831
28/02/2020 42.50p 42.50p 40.25p 41.50p 594909
27/02/2020 43.50p 43.80p 42.00p 42.50p 315327
26/02/2020 45.90p 46.00p 42.00p 44.00p 532480
25/02/2020 46.50p 46.50p 45.14p 46.40p 263875
24/02/2020 48.50p 48.50p 46.00p 46.50p 956080
21/02/2020 48.90p 49.02p 48.50p 48.50p 972050
20/02/2020 48.40p 49.40p 48.00p 49.40p 160962
19/02/2020 48.20p 48.40p 48.00p 48.40p 83814
18/02/2020 47.80p 48.10p 47.08p 48.10p 86888
17/02/2020 48.10p 48.10p 47.00p 47.80p 196390
14/02/2020 48.10p 48.10p 48.00p 48.10p 21438
13/02/2020 48.10p 48.20p 47.60p 48.10p 117817
12/02/2020 48.10p 48.31p 47.81p 48.10p 64799
11/02/2020 48.00p 48.60p 47.81p 48.10p 136962
10/02/2020 48.00p 48.20p 47.64p 47.80p 61114
07/02/2020 47.10p 48.40p 47.10p 48.00p 397967
06/02/2020 48.40p 48.40p 46.85p 46.90p 178067
05/02/2020 46.90p 48.47p 46.90p 48.40p 308717
04/02/2020 46.50p 47.00p 45.93p 46.90p 944173
03/02/2020 46.30p 46.50p 45.60p 46.50p 55047
31/01/2020 46.50p 46.77p 46.00p 46.30p 321834
30/01/2020 47.60p 47.60p 46.00p 46.50p 269575
29/01/2020 47.70p 47.82p 47.00p 47.30p 252238
28/01/2020 48.00p 48.00p 46.65p 47.50p 140653
27/01/2020 48.80p 48.80p 47.10p 48.00p 333652
24/01/2020 49.50p 49.74p 48.00p 48.80p 282541
23/01/2020 49.30p 49.79p 49.10p 49.50p 83691
22/01/2020 49.50p 50.00p 48.00p 49.20p 6461000
21/01/2020 49.50p 50.00p 49.10p 49.50p 209693
20/01/2020 50.00p 50.35p 49.35p 49.50p 254253
17/01/2020 50.00p 50.38p 49.72p 50.00p 81669
16/01/2020 50.00p 50.60p 49.62p 50.00p 90434
15/01/2020 50.25p 51.00p 50.00p 50.00p 73970
14/01/2020 50.25p 50.49p 50.25p 50.25p 3908906
13/01/2020 49.75p 50.49p 49.75p 50.25p 148836
10/01/2020 49.75p 50.23p 49.65p 49.75p 540297
09/01/2020 50.30p 50.50p 49.60p 49.75p 212012
08/01/2020 50.50p 50.50p 50.00p 50.30p 185391
07/01/2020 50.50p 50.58p 50.10p 50.50p 72614
06/01/2020 50.75p 50.83p 50.01p 50.50p 130720
03/01/2020 50.75p 51.50p 50.03p 50.75p 113874
02/01/2020 50.25p 51.50p 50.00p 50.75p 297714
01/01/2020 49.95p 50.46p 49.70p 50.25p 137568
31/12/2019 49.95p 50.45p 49.70p 50.25p 137568
30/12/2019 50.05p 50.27p 49.69p 49.95p 111774
27/12/2019 50.05p 50.40p 49.70p 50.05p 76702
26/12/2019 50.10p 50.55p 49.30p 50.05p 99753
25/12/2019 50.10p 50.55p 49.30p 50.05p 99753
24/12/2019 50.10p 50.55p 49.30p 50.05p 99753
23/12/2019 50.30p 50.70p 49.61p 50.50p 157042
20/12/2019 49.50p 50.70p 49.40p 50.30p 143218
19/12/2019 49.60p 49.80p 49.20p 49.50p 797922
18/12/2019 49.50p 50.00p 49.00p 49.60p 307143
17/12/2019 48.70p 50.00p 48.70p 49.50p 843121
16/12/2019 47.50p 49.00p 47.07p 49.00p 451573
13/12/2019 46.80p 47.50p 46.76p 47.50p 343476
12/12/2019 47.20p 47.20p 46.60p 46.80p 187975

*Close Price adjusted for both dividends and splits