Dragon-Ukrainian Properties & Development (DUPD) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dragon-Ukrainian Properties & Development

Date Open High Low Close* Volume
05/09/2011 45.00p 45.00p 44.00p 44.75p 250350
02/09/2011 46.00p 46.00p 45.00p 45.63p 49000
01/09/2011 47.00p 47.00p 46.00p 46.00p 42000
31/08/2011 47.00p 47.00p 46.75p 46.75p 12000
30/08/2011 48.00p 48.00p 45.00p 46.75p 10000
26/08/2011 45.00p 45.88p 43.00p 45.88p 13000
25/08/2011 43.00p 44.75p 40.00p 43.00p 0
24/08/2011 43.00p 44.75p 40.00p 41.00p 15000
23/08/2011 45.00p 48.00p 44.75p 44.75p 140114
22/08/2011 47.00p 47.50p 47.00p 47.50p 205471
19/08/2011 48.00p 48.50p 47.50p 47.62p 0
18/08/2011 48.00p 48.50p 47.50p 47.75p 163157
17/08/2011 45.25p 48.00p 43.00p 47.13p 0
16/08/2011 45.25p 48.00p 43.00p 47.13p 0
15/08/2011 45.25p 48.00p 43.00p 48.00p 0
12/08/2011 45.25p 47.13p 43.00p 47.13p 1316804
11/08/2011 42.50p 45.50p 42.00p 45.00p 604073
10/08/2011 43.25p 43.25p 42.50p 42.50p 307714
09/08/2011 44.50p 46.25p 41.25p 43.13p 134000
08/08/2011 47.00p 47.00p 46.25p 46.25p 0
05/08/2011 47.00p 50.13p 47.00p 47.00p 9231
04/08/2011 50.50p 50.50p 50.13p 50.13p 50000
03/08/2011 48.00p 50.00p 48.00p 48.00p 76966
02/08/2011 54.00p 54.00p 52.50p 52.50p 0
01/08/2011 54.00p 54.00p 53.63p 53.63p 40000
29/07/2011 55.00p 55.50p 55.00p 55.00p 0
28/07/2011 55.00p 55.50p 55.00p 55.00p 0
27/07/2011 55.00p 55.50p 55.00p 55.50p 0
26/07/2011 55.00p 55.50p 55.00p 55.50p 0
25/07/2011 55.00p 55.50p 55.00p 55.50p 50000
22/07/2011 55.00p 56.75p 55.00p 55.50p 90000
21/07/2011 57.00p 57.00p 54.00p 55.50p 0
20/07/2011 57.00p 57.00p 54.00p 55.00p 98123
19/07/2011 56.25p 57.00p 55.50p 55.50p 0
18/07/2011 56.25p 57.00p 56.25p 56.25p 0
15/07/2011 56.25p 57.00p 56.25p 56.25p 0
14/07/2011 58.00p 58.48p 56.00p 56.25p 0
13/07/2011 58.00p 58.48p 56.00p 56.25p 0
12/07/2011 58.00p 58.48p 56.00p 56.00p 0
11/07/2011 58.00p 58.48p 56.75p 56.75p 0
08/07/2011 58.00p 58.48p 57.00p 57.25p 0
07/07/2011 58.00p 58.48p 57.00p 57.00p 212258
06/07/2011 58.00p 58.00p 56.38p 57.25p 0
05/07/2011 58.00p 58.00p 56.38p 56.38p 88103
04/07/2011 58.50p 58.50p 57.00p 58.00p 330066
01/07/2011 58.00p 58.00p 56.50p 56.50p 20000
30/06/2011 56.50p 60.00p 55.75p 59.25p 6000
29/06/2011 56.50p 56.50p 55.75p 55.75p 5142
28/06/2011 56.25p 56.50p 55.75p 55.75p 0
27/06/2011 56.25p 56.50p 55.75p 55.75p 81247
24/06/2011 57.00p 58.13p 56.00p 56.50p 0
23/06/2011 57.00p 58.13p 56.00p 56.00p 0
22/06/2011 57.00p 58.13p 57.00p 58.13p 150350
21/06/2011 58.00p 58.00p 58.00p 58.00p 82361
20/06/2011 59.00p 59.00p 58.00p 58.00p 80000
17/06/2011 59.50p 60.25p 59.50p 60.25p 30000
16/06/2011 61.00p 61.00p 60.00p 60.00p 0
15/06/2011 61.00p 61.00p 60.50p 60.50p 40000
14/06/2011 61.00p 62.00p 59.50p 59.50p 63046
13/06/2011 58.50p 59.00p 58.50p 59.00p 0
10/06/2011 59.75p 60.00p 58.50p 58.50p 0
09/06/2011 59.75p 60.00p 58.50p 58.50p 0
08/06/2011 59.75p 60.00p 59.50p 59.50p 5546
07/06/2011 58.75p 60.00p 58.50p 60.00p 215646
06/06/2011 60.00p 60.00p 59.00p 59.00p 0
03/06/2011 60.00p 60.00p 58.50p 58.50p 33333
02/06/2011 59.00p 61.50p 59.00p 59.00p 0
01/06/2011 59.00p 61.50p 59.00p 59.75p 0
31/05/2011 59.00p 61.50p 59.00p 61.50p 241112
27/05/2011 57.50p 59.25p 57.00p 59.00p 0
26/05/2011 57.50p 59.25p 57.00p 59.00p 0
25/05/2011 57.50p 59.25p 57.00p 59.25p 20000
24/05/2011 60.50p 61.00p 58.45p 61.00p 148282
23/05/2011 58.00p 60.50p 58.00p 59.13p 0
20/05/2011 58.00p 60.50p 58.00p 59.25p 29000
19/05/2011 56.00p 57.50p 56.00p 57.50p 20000
18/05/2011 58.00p 58.00p 53.00p 55.12p 110100
17/05/2011 59.00p 59.00p 56.00p 58.00p 96600
16/05/2011 62.00p 62.00p 60.00p 61.00p 131451
13/05/2011 61.00p 61.00p 60.00p 60.50p 565000
12/05/2011 60.00p 62.37p 60.00p 62.37p 128000
11/05/2011 61.00p 62.00p 60.50p 61.00p 147879
10/05/2011 61.75p 62.50p 61.75p 62.12p 114019
09/05/2011 60.00p 62.12p 60.00p 62.12p 10000
06/05/2011 60.00p 61.50p 60.00p 61.50p 79225
05/05/2011 60.00p 62.17p 60.00p 62.00p 26911
04/05/2011 64.00p 66.90p 60.00p 61.12p 144285
03/05/2011 62.00p 66.00p 62.00p 66.00p 105000
28/04/2011 61.00p 63.63p 60.50p 63.63p 0
27/04/2011 61.00p 61.25p 60.50p 61.00p 0
26/04/2011 61.00p 61.25p 60.50p 61.00p 0
21/04/2011 61.00p 61.25p 60.50p 61.25p 0
20/04/2011 61.00p 61.25p 60.50p 61.25p 0
19/04/2011 61.00p 61.25p 60.50p 61.00p 0
18/04/2011 61.00p 61.25p 60.50p 61.25p 42900
15/04/2011 62.00p 62.00p 60.50p 61.25p 56000
14/04/2011 61.50p 63.00p 61.50p 61.50p 104000
13/04/2011 61.00p 61.62p 60.75p 61.62p 154362
12/04/2011 58.25p 60.00p 58.25p 59.38p 318200
11/04/2011 60.00p 60.00p 59.00p 59.00p 98000
08/04/2011 62.50p 62.50p 61.50p 61.50p 0
07/04/2011 62.50p 62.50p 61.50p 61.50p 0
06/04/2011 62.50p 62.50p 61.50p 62.25p 200000
05/04/2011 63.00p 63.50p 63.00p 63.50p 0
04/04/2011 63.00p 63.50p 63.00p 63.50p 574500
01/04/2011 62.00p 63.00p 62.00p 62.50p 0
31/03/2011 62.00p 63.00p 62.00p 63.00p 627035
30/03/2011 61.50p 63.00p 61.50p 62.25p 224230
29/03/2011 62.00p 62.00p 61.25p 61.25p 150000
28/03/2011 60.75p 61.37p 60.50p 61.37p 0
25/03/2011 60.75p 61.37p 60.50p 61.37p 93800
24/03/2011 62.00p 62.00p 61.37p 61.37p 10000
23/03/2011 61.00p 61.50p 61.00p 61.25p 0
22/03/2011 61.00p 61.50p 61.00p 61.50p 15000
21/03/2011 59.00p 61.25p 59.00p 61.25p 0
18/03/2011 59.00p 60.50p 59.00p 60.50p 0
17/03/2011 59.00p 60.50p 59.00p 60.50p 0
16/03/2011 59.00p 60.00p 59.00p 60.00p 15000
15/03/2011 62.00p 62.00p 60.50p 60.50p 160645
14/03/2011 62.00p 62.00p 59.38p 59.38p 160645
11/03/2011 60.00p 61.00p 58.88p 58.88p 9500
10/03/2011 62.00p 64.00p 61.62p 61.62p 839222
09/03/2011 63.50p 64.25p 63.00p 63.00p 0
08/03/2011 63.50p 64.25p 63.00p 63.00p 0
07/03/2011 63.50p 64.25p 63.00p 63.00p 0
04/03/2011 63.50p 64.25p 63.50p 64.25p 50000
03/03/2011 64.00p 64.88p 64.00p 64.88p 1900
02/03/2011 60.00p 60.00p 60.00p 60.00p 7675
01/03/2011 66.00p 66.00p 63.88p 63.88p 0
28/02/2011 66.00p 66.00p 64.00p 64.00p 0
25/02/2011 66.00p 66.00p 66.00p 66.00p 5350
24/02/2011 64.50p 68.75p 63.00p 63.00p 0
23/02/2011 64.50p 68.75p 63.00p 63.13p 0
22/02/2011 64.50p 68.75p 63.00p 63.00p 0
21/02/2011 64.50p 68.75p 63.00p 63.38p 133000
18/02/2011 64.38p 64.50p 64.38p 64.38p 0
17/02/2011 64.50p 64.50p 64.00p 64.38p 0
16/02/2011 64.50p 64.50p 64.00p 64.00p 0
15/02/2011 64.50p 64.50p 64.00p 64.00p 0
14/02/2011 64.50p 64.50p 64.00p 64.00p 15000
11/02/2011 66.00p 66.00p 64.00p 64.00p 50000
10/02/2011 66.00p 66.00p 64.50p 64.50p 35000
09/02/2011 67.00p 67.00p 66.50p 66.50p 30000
08/02/2011 67.25p 68.00p 63.00p 67.00p 58927
07/02/2011 67.00p 68.25p 66.25p 68.25p 10000
04/02/2011 69.50p 69.50p 68.25p 68.25p 0
03/02/2011 69.50p 69.50p 68.75p 68.75p 0
02/02/2011 69.50p 69.50p 68.75p 68.75p 0
01/02/2011 69.50p 69.50p 69.00p 69.00p 0
31/01/2011 70.00p 70.00p 69.50p 69.50p 47500
28/01/2011 69.50p 69.50p 69.00p 69.00p 0
27/01/2011 70.00p 70.00p 69.50p 69.50p 25000
26/01/2011 70.00p 70.00p 69.50p 69.50p 0
25/01/2011 71.00p 71.00p 69.00p 70.00p 30773
24/01/2011 69.00p 69.00p 69.00p 69.00p 0
21/01/2011 68.00p 69.00p 68.00p 69.00p 0
20/01/2011 68.50p 68.50p 67.19p 68.00p 13000
19/01/2011 69.00p 69.00p 68.50p 68.50p 20000
18/01/2011 70.00p 70.00p 69.25p 69.25p 0
17/01/2011 69.75p 70.00p 69.50p 70.00p 0
14/01/2011 69.50p 70.00p 69.50p 69.50p 0
13/01/2011 70.75p 71.00p 69.50p 69.50p 0
12/01/2011 70.75p 71.00p 70.00p 70.00p 0
11/01/2011 70.75p 71.00p 70.00p 70.00p 0
10/01/2011 70.75p 71.00p 70.75p 71.00p 14750
07/01/2011 70.00p 70.00p 70.00p 70.00p 20000
06/01/2011 71.00p 72.50p 69.50p 69.50p 516000
05/01/2011 71.00p 71.00p 69.50p 69.50p 28500
04/01/2011 70.00p 70.00p 69.50p 69.50p 0
31/12/2010 70.00p 71.00p 70.00p 70.00p 25000
30/12/2010 69.00p 69.00p 68.75p 68.75p 0
29/12/2010 69.50p 70.96p 69.00p 69.00p 2394
24/12/2010 69.00p 69.50p 69.00p 69.50p 0
23/12/2010 68.50p 69.00p 68.50p 69.00p 0
22/12/2010 69.75p 69.75p 68.50p 68.50p 0
21/12/2010 68.25p 69.86p 68.25p 69.75p 3345090
20/12/2010 69.00p 69.00p 68.00p 68.25p 12500
17/12/2010 69.50p 70.97p 69.00p 69.00p 551
16/12/2010 70.00p 70.00p 69.50p 69.50p 55000
15/12/2010 70.50p 70.50p 70.50p 70.50p 0
14/12/2010 69.50p 70.50p 69.50p 70.50p 0
13/12/2010 70.75p 70.75p 69.50p 69.50p 0
10/12/2010 70.75p 70.75p 70.75p 70.75p 0
09/12/2010 71.00p 71.00p 70.75p 70.75p 0
08/12/2010 71.25p 71.25p 71.00p 71.00p 0
07/12/2010 71.25p 71.25p 71.25p 71.25p 0
06/12/2010 72.00p 72.00p 71.25p 71.25p 434606
03/12/2010 71.00p 72.50p 71.00p 72.50p 188349
02/12/2010 69.00p 69.00p 68.25p 68.25p 0
01/12/2010 68.00p 69.00p 68.00p 69.00p 0
30/11/2010 66.00p 68.00p 66.00p 68.00p 25000
29/11/2010 68.00p 68.00p 68.00p 68.00p 0
26/11/2010 68.00p 68.00p 68.00p 68.00p 0
25/11/2010 68.00p 68.00p 68.00p 68.00p 0
24/11/2010 67.50p 68.00p 67.50p 68.00p 0
23/11/2010 67.50p 67.50p 67.50p 67.50p 0
22/11/2010 67.50p 67.50p 67.50p 67.50p 0
19/11/2010 68.00p 68.00p 67.50p 67.50p 0
18/11/2010 68.50p 68.50p 68.00p 68.00p 0
17/11/2010 69.00p 69.00p 68.50p 68.50p 0

*Close Price adjusted for both dividends and splits