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
11/12/2019 47.80p 47.94p 47.02p 47.20p 118443
10/12/2019 48.20p 48.23p 47.13p 47.80p 157108
09/12/2019 48.20p 48.59p 47.66p 48.20p 494008
06/12/2019 47.70p 48.70p 47.55p 48.00p 311000
05/12/2019 47.80p 47.99p 47.50p 47.70p 253574
04/12/2019 47.00p 48.00p 46.50p 47.80p 523803
03/12/2019 47.40p 48.00p 46.43p 47.00p 182818
02/12/2019 46.70p 47.40p 46.48p 47.40p 433288
29/11/2019 46.70p 47.00p 46.43p 46.70p 72751
28/11/2019 46.80p 46.80p 46.40p 46.70p 149613
27/11/2019 46.50p 46.80p 46.42p 46.80p 515666
26/11/2019 46.90p 46.99p 46.25p 46.50p 156351
25/11/2019 46.80p 47.60p 46.25p 46.90p 169953
22/11/2019 46.20p 47.25p 46.20p 46.80p 163205
21/11/2019 46.20p 46.70p 45.90p 46.20p 40379
20/11/2019 46.20p 46.54p 45.85p 46.20p 62474
19/11/2019 46.00p 46.40p 45.77p 46.20p 55009
18/11/2019 46.50p 47.25p 45.71p 46.00p 273212
15/11/2019 46.50p 46.75p 45.75p 46.50p 214565
14/11/2019 45.20p 46.65p 45.20p 46.50p 305581
13/11/2019 45.20p 45.35p 45.01p 45.20p 244762
12/11/2019 45.40p 45.50p 45.04p 45.20p 342766
11/11/2019 45.40p 45.79p 45.00p 45.40p 574701
08/11/2019 44.50p 45.48p 44.40p 45.40p 445858
07/11/2019 44.20p 44.60p 44.00p 44.30p 306615
06/11/2019 44.50p 44.80p 43.40p 44.20p 440854
05/11/2019 44.10p 45.80p 44.00p 44.50p 1328485
04/11/2019 44.00p 44.24p 44.00p 44.10p 167186
01/11/2019 44.00p 44.19p 43.65p 44.00p 251225
31/10/2019 43.70p 44.00p 43.41p 43.80p 511133
30/10/2019 43.70p 44.00p 43.41p 43.70p 289051
29/10/2019 42.70p 43.99p 42.70p 43.70p 133637
28/10/2019 43.50p 43.75p 42.50p 42.70p 285742
25/10/2019 43.60p 43.68p 43.15p 43.50p 162447
24/10/2019 42.10p 43.68p 42.00p 43.60p 1602437
23/10/2019 43.60p 43.60p 42.00p 42.10p 5406891
22/10/2019 43.70p 43.70p 43.00p 43.60p 510586
21/10/2019 44.10p 44.10p 43.63p 43.70p 153034
18/10/2019 44.10p 44.40p 44.01p 44.10p 182017
17/10/2019 43.90p 44.10p 43.90p 44.10p 245640
16/10/2019 44.20p 44.20p 43.81p 43.90p 172457
15/10/2019 44.50p 44.67p 43.80p 43.80p 422831
14/10/2019 45.20p 46.00p 44.20p 44.20p 335786
11/10/2019 44.50p 46.00p 44.50p 45.20p 147455
10/10/2019 44.20p 44.98p 43.60p 44.50p 93566
09/10/2019 44.10p 44.35p 43.12p 43.90p 516949
08/10/2019 44.70p 45.40p 43.70p 44.10p 795558
07/10/2019 44.80p 47.20p 44.00p 44.70p 833406
04/10/2019 47.00p 48.35p 47.00p 47.60p 107539
03/10/2019 47.50p 48.00p 46.30p 47.00p 145767
02/10/2019 48.50p 48.50p 47.70p 47.70p 22727
01/10/2019 48.00p 48.70p 47.71p 48.50p 110924
30/09/2019 48.00p 48.40p 47.70p 48.00p 140814
27/09/2019 48.00p 48.55p 48.00p 48.00p 69032
26/09/2019 48.20p 48.80p 47.75p 48.00p 137357
25/09/2019 48.80p 49.00p 48.50p 48.50p 81691
24/09/2019 48.50p 49.00p 48.20p 48.80p 245963
23/09/2019 48.50p 48.99p 48.10p 48.50p 379523
20/09/2019 48.20p 48.94p 48.02p 48.50p 291308
19/09/2019 48.00p 48.60p 47.58p 48.20p 96947
18/09/2019 48.10p 48.39p 47.70p 47.70p 184224
17/09/2019 48.40p 48.95p 48.10p 48.10p 73576
16/09/2019 48.50p 49.00p 48.01p 48.40p 121859
13/09/2019 48.40p 48.75p 47.82p 48.50p 235404
12/09/2019 47.50p 48.60p 47.00p 48.40p 528311
11/09/2019 46.70p 48.00p 46.30p 47.50p 152601
10/09/2019 47.70p 48.12p 46.45p 46.70p 282881
09/09/2019 48.50p 48.95p 46.31p 47.20p 407139
06/09/2019 45.00p 47.60p 44.91p 47.60p 300305
05/09/2019 44.90p 45.20p 44.85p 45.00p 187608
04/09/2019 44.70p 45.45p 44.70p 44.90p 163329
03/09/2019 45.50p 46.00p 44.56p 44.70p 310512
02/09/2019 45.80p 46.00p 44.51p 45.20p 657978
30/08/2019 45.50p 46.29p 44.30p 45.80p 1096122
29/08/2019 48.20p 48.32p 45.28p 46.20p 719571
28/08/2019 48.00p 48.60p 47.25p 47.60p 492655
27/08/2019 47.30p 48.58p 47.00p 48.20p 981824
23/08/2019 46.50p 47.57p 46.50p 47.30p 257353
22/08/2019 46.30p 47.11p 45.83p 46.50p 13209
21/08/2019 46.80p 46.95p 46.00p 46.60p 79974
20/08/2019 45.80p 47.30p 45.80p 46.80p 472537
19/08/2019 44.40p 46.65p 44.40p 45.80p 688684
16/08/2019 44.40p 44.59p 44.02p 44.40p 133602
15/08/2019 45.30p 45.30p 44.15p 44.40p 997668
14/08/2019 44.70p 45.90p 44.62p 44.90p 1992730
13/08/2019 43.00p 44.50p 43.00p 43.80p 190719
12/08/2019 43.00p 44.00p 42.52p 43.00p 156026
09/08/2019 42.50p 43.00p 42.00p 43.00p 152273
08/08/2019 42.20p 43.00p 41.80p 42.50p 191731
07/08/2019 43.40p 43.86p 42.00p 42.20p 259767
06/08/2019 43.40p 44.00p 42.82p 43.40p 242229
05/08/2019 45.00p 45.00p 43.00p 43.40p 235570
02/08/2019 45.00p 45.20p 44.50p 45.00p 72641
01/08/2019 45.10p 45.38p 44.44p 45.00p 322190
31/07/2019 45.10p 45.80p 44.41p 45.10p 162287
30/07/2019 46.00p 46.00p 44.00p 45.10p 159762
29/07/2019 46.50p 46.75p 45.66p 46.00p 231842
26/07/2019 46.20p 46.75p 46.02p 46.50p 95835
25/07/2019 45.80p 46.68p 45.60p 46.20p 198998
24/07/2019 45.70p 46.00p 45.70p 45.80p 364912
23/07/2019 45.70p 46.00p 45.50p 45.60p 136921
22/07/2019 45.40p 46.00p 45.20p 45.70p 243990
19/07/2019 44.80p 45.69p 44.61p 45.40p 781340
18/07/2019 44.80p 45.00p 44.60p 44.80p 230444
17/07/2019 44.90p 45.00p 44.61p 44.80p 214319
16/07/2019 44.80p 45.07p 44.73p 44.90p 160784
15/07/2019 45.30p 45.43p 44.50p 44.80p 126767
12/07/2019 45.40p 46.00p 44.43p 45.30p 143019
11/07/2019 45.50p 45.60p 45.24p 45.40p 71751
10/07/2019 45.30p 46.00p 44.88p 46.00p 80808
09/07/2019 46.20p 46.24p 44.20p 45.30p 214138
08/07/2019 46.20p 46.32p 46.00p 46.20p 168978
05/07/2019 46.30p 46.60p 46.00p 46.20p 264522
04/07/2019 46.10p 46.50p 46.00p 46.30p 234762
03/07/2019 46.20p 46.20p 45.20p 46.10p 124460
02/07/2019 46.80p 46.80p 46.20p 46.20p 124041
01/07/2019 46.80p 46.90p 46.60p 46.80p 119795
28/06/2019 47.60p 47.60p 46.65p 47.00p 337092
27/06/2019 46.60p 47.00p 46.60p 46.80p 128622
26/06/2019 47.80p 48.00p 46.30p 46.90p 371207
25/06/2019 48.50p 48.50p 47.00p 47.80p 238074
24/06/2019 47.70p 48.88p 47.70p 48.50p 395095
21/06/2019 47.60p 48.12p 47.30p 47.70p 259289
20/06/2019 47.80p 48.40p 47.25p 47.60p 295307
19/06/2019 47.10p 48.26p 46.80p 47.80p 512124
18/06/2019 46.90p 47.80p 46.60p 47.00p 756548
17/06/2019 47.00p 47.09p 46.25p 46.90p 241121
14/06/2019 47.00p 47.50p 46.83p 47.00p 244825
13/06/2019 46.50p 47.28p 46.00p 46.80p 404690
12/06/2019 47.50p 47.50p 46.50p 46.50p 295489
11/06/2019 48.00p 48.00p 46.81p 47.50p 315881
10/06/2019 46.60p 48.00p 46.21p 48.00p 437384
07/06/2019 46.50p 47.00p 45.75p 46.60p 846339
06/06/2019 46.40p 46.65p 46.01p 46.50p 668027
05/06/2019 46.30p 46.50p 46.00p 46.40p 227504
04/06/2019 46.50p 47.00p 45.79p 46.30p 160149
03/06/2019 45.50p 46.40p 45.50p 46.30p 914974
31/05/2019 45.60p 46.00p 45.50p 45.50p 128828
30/05/2019 45.60p 46.20p 45.50p 45.60p 168416
29/05/2019 46.20p 46.20p 45.60p 45.60p 124837
28/05/2019 45.50p 46.20p 45.00p 46.20p 266906
24/05/2019 45.30p 45.85p 45.15p 45.40p 110465
23/05/2019 45.90p 46.10p 45.35p 45.60p 115060
22/05/2019 46.30p 46.30p 45.80p 45.90p 163120
21/05/2019 46.20p 46.40p 45.65p 46.30p 199151
20/05/2019 45.90p 46.02p 45.65p 45.80p 106245
17/05/2019 46.00p 46.00p 45.80p 45.90p 93356
16/05/2019 46.00p 46.00p 45.80p 46.00p 76238
15/05/2019 46.00p 46.20p 45.80p 46.00p 162888
14/05/2019 46.60p 46.66p 45.06p 46.00p 274678
13/05/2019 45.80p 46.40p 45.60p 45.90p 240822
10/05/2019 45.80p 46.00p 45.60p 45.80p 143161
09/05/2019 45.90p 46.15p 45.67p 45.80p 238090
08/05/2019 46.10p 46.40p 45.32p 45.90p 93591
07/05/2019 46.00p 46.50p 45.40p 46.10p 465932
03/05/2019 45.50p 46.00p 45.50p 45.50p 100718
02/05/2019 45.60p 46.20p 45.50p 45.50p 157733
01/05/2019 46.20p 46.29p 45.50p 45.60p 157856
30/04/2019 46.50p 47.00p 46.00p 46.20p 792952
29/04/2019 45.70p 46.45p 45.70p 46.10p 237755
26/04/2019 45.40p 46.30p 45.40p 45.70p 239713
25/04/2019 46.60p 47.00p 45.20p 45.40p 275057
24/04/2019 46.60p 46.80p 46.22p 46.60p 668791
23/04/2019 45.60p 46.62p 45.56p 46.60p 301670
18/04/2019 46.00p 46.20p 45.80p 46.00p 346987
17/04/2019 45.60p 46.20p 45.60p 46.00p 1877236
16/04/2019 45.60p 46.00p 45.40p 45.60p 1013224
15/04/2019 44.30p 45.95p 44.30p 45.40p 4404537
12/04/2019 44.40p 44.50p 43.90p 44.30p 1490019
11/04/2019 44.40p 44.40p 43.90p 44.20p 121692
10/04/2019 43.90p 45.00p 43.80p 44.40p 818805
09/04/2019 44.50p 44.50p 43.85p 44.20p 1973345
08/04/2019 43.20p 44.80p 42.70p 44.00p 2840372
05/04/2019 43.40p 43.45p 42.75p 43.20p 633406
04/04/2019 43.40p 43.50p 43.01p 43.40p 301958
03/04/2019 43.40p 43.70p 43.00p 43.40p 113301
02/04/2019 43.50p 43.67p 43.01p 43.40p 641439
01/04/2019 43.50p 43.77p 43.26p 43.50p 464597
29/03/2019 43.50p 43.62p 43.20p 43.50p 48186
28/03/2019 43.50p 43.50p 43.20p 43.50p 92281
27/03/2019 43.50p 43.65p 43.40p 43.50p 190502
26/03/2019 43.50p 43.60p 43.23p 43.50p 66308
25/03/2019 43.50p 43.54p 43.20p 43.50p 63098
22/03/2019 43.70p 44.09p 43.00p 43.50p 240867
21/03/2019 43.80p 44.00p 43.25p 43.50p 166692
20/03/2019 44.20p 44.20p 43.65p 43.80p 47361
19/03/2019 44.30p 44.54p 44.00p 44.40p 79252
18/03/2019 43.40p 44.85p 43.40p 44.30p 238697
15/03/2019 42.60p 43.40p 42.30p 43.40p 119095
14/03/2019 42.60p 43.00p 42.25p 42.60p 102752
13/03/2019 42.60p 42.60p 42.25p 42.60p 20572
12/03/2019 42.90p 42.90p 42.20p 42.60p 35225
11/03/2019 43.00p 43.00p 42.20p 42.90p 48901
08/03/2019 42.90p 43.10p 42.40p 43.00p 45086
07/03/2019 42.80p 43.80p 42.80p 42.90p 120950
06/03/2019 42.30p 42.80p 42.30p 42.70p 96510
05/03/2019 42.40p 42.51p 42.26p 42.30p 98521
04/03/2019 42.20p 42.75p 42.20p 42.40p 184170
01/03/2019 41.40p 42.20p 40.15p 42.10p 255621
28/02/2019 41.40p 41.60p 41.20p 41.40p 57191

*Close Price adjusted for both dividends and splits