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
19/08/2015 20.05p 21.25p 20.87p 20.87p 0
18/08/2015 20.05p 21.25p 21.25p 21.25p 0
17/08/2015 20.05p 21.25p 21.25p 21.25p 0
14/08/2015 20.05p 21.25p 21.25p 21.25p 0
13/08/2015 20.05p 21.25p 21.25p 21.25p 0
12/08/2015 20.05p 21.25p 21.25p 21.25p 0
11/08/2015 20.05p 21.38p 21.25p 21.25p 0
10/08/2015 20.05p 21.75p 20.05p 21.38p 4750
07/08/2015 21.00p 21.75p 21.75p 21.75p 0
06/08/2015 21.00p 21.75p 21.75p 21.75p 0
05/08/2015 21.00p 21.75p 21.75p 21.75p 0
04/08/2015 21.00p 21.75p 20.05p 21.75p 8900
03/08/2015 20.05p 21.75p 20.05p 21.75p 4000
31/07/2015 22.50p 22.25p 21.75p 21.75p 0
30/07/2015 22.50p 22.25p 22.25p 22.25p 0
29/07/2015 22.50p 22.25p 22.25p 22.25p 0
28/07/2015 22.50p 22.50p 22.25p 22.25p 50000
27/07/2015 22.50p 22.50p 22.25p 22.25p 80000
24/07/2015 22.00p 22.00p 21.00p 22.00p 30000
23/07/2015 23.00p 22.62p 22.62p 22.62p 0
22/07/2015 23.00p 22.62p 22.62p 22.62p 0
21/07/2015 23.00p 22.62p 22.62p 22.62p 0
20/07/2015 23.00p 23.25p 22.62p 22.62p 90000
17/07/2015 23.00p 23.38p 23.00p 23.38p 5000
16/07/2015 24.00p 24.00p 23.50p 23.50p 32500
15/07/2015 24.00p 23.50p 22.75p 22.75p 0
14/07/2015 24.00p 24.00p 23.00p 23.50p 60000
13/07/2015 24.00p 24.00p 23.03p 23.50p 53533
10/07/2015 21.50p 23.50p 23.00p 23.00p 0
09/07/2015 21.50p 24.00p 21.06p 23.50p 112500
08/07/2015 23.02p 23.50p 23.02p 23.50p 1294
07/07/2015 21.00p 23.00p 21.00p 23.00p 4900
06/07/2015 24.00p 24.00p 21.06p 23.00p 43300
03/07/2015 25.00p 25.00p 24.00p 24.50p 87000
02/07/2015 25.00p 25.50p 25.00p 25.50p 10000
01/07/2015 25.00p 25.50p 25.00p 25.50p 71698
30/06/2015 26.00p 26.50p 26.50p 26.50p 0
29/06/2015 26.00p 26.50p 26.50p 26.50p 0
26/06/2015 26.00p 26.50p 26.50p 26.50p 0
25/06/2015 26.00p 26.50p 26.50p 26.50p 0
24/06/2015 26.00p 26.50p 26.50p 26.50p 0
23/06/2015 26.00p 26.50p 26.50p 26.50p 0
22/06/2015 26.00p 26.50p 26.00p 26.50p 0
19/06/2015 26.00p 26.34p 26.00p 26.00p 61591
18/06/2015 27.25p 27.50p 27.50p 27.50p 0
17/06/2015 27.25p 27.50p 27.50p 27.50p 0
16/06/2015 27.25p 27.50p 27.50p 27.50p 0
15/06/2015 27.25p 27.50p 27.50p 27.50p 0
12/06/2015 27.25p 27.75p 27.50p 27.50p 0
11/06/2015 27.25p 27.75p 27.00p 27.75p 60000
10/06/2015 27.32p 28.00p 27.00p 28.00p 6000
09/06/2015 27.00p 29.00p 27.00p 27.00p 25671
08/06/2015 27.00p 28.38p 28.25p 28.25p 0
05/06/2015 27.00p 28.38p 28.00p 28.38p 0
04/06/2015 27.00p 28.00p 28.00p 28.00p 0
03/06/2015 27.00p 28.00p 27.00p 28.00p 1000
02/06/2015 27.00p 28.00p 28.00p 28.00p 0
01/06/2015 27.00p 28.00p 28.00p 28.00p 0
29/05/2015 27.00p 28.00p 28.00p 28.00p 0
28/05/2015 27.00p 28.00p 27.50p 28.00p 0
27/05/2015 27.00p 28.00p 27.00p 27.50p 22146
26/05/2015 28.00p 29.00p 27.02p 28.00p 113000
22/05/2015 27.41p 26.88p 26.75p 26.75p 0
21/05/2015 27.41p 26.88p 26.75p 26.88p 0
20/05/2015 27.41p 26.88p 26.75p 26.75p 0
19/05/2015 27.41p 27.41p 26.88p 26.88p 5000
18/05/2015 26.00p 26.88p 26.88p 26.88p 0
15/05/2015 26.00p 26.88p 26.00p 26.88p 24454
14/05/2015 27.75p 27.75p 26.26p 26.75p 9371
13/05/2015 27.75p 27.75p 26.63p 26.63p 30263
12/05/2015 26.25p 27.91p 26.00p 26.00p 40312
11/05/2015 26.04p 27.00p 27.00p 27.00p 0
08/05/2015 26.04p 27.00p 26.04p 27.00p 1891
07/05/2015 26.00p 27.00p 27.00p 27.00p 0
06/05/2015 26.00p 27.00p 26.00p 27.00p 12480
05/05/2015 26.25p 28.00p 26.25p 27.00p 27056
01/05/2015 26.15p 27.25p 27.13p 27.25p 0
30/04/2015 26.15p 27.13p 27.13p 27.13p 0
29/04/2015 26.15p 27.13p 27.13p 27.13p 0
28/04/2015 26.15p 27.13p 26.75p 27.13p 0
27/04/2015 26.15p 26.75p 26.15p 26.75p 1897
24/04/2015 26.50p 27.00p 27.00p 27.00p 0
23/04/2015 26.50p 27.00p 27.00p 27.00p 0
22/04/2015 26.50p 27.00p 26.50p 27.00p 23980
21/04/2015 27.00p 26.00p 25.75p 25.75p 0
20/04/2015 27.00p 26.00p 25.75p 26.00p 0
17/04/2015 27.00p 25.75p 25.75p 25.75p 0
16/04/2015 27.00p 26.00p 25.75p 25.75p 0
15/04/2015 27.00p 27.00p 26.00p 26.00p 5000
14/04/2015 25.50p 26.50p 25.50p 26.50p 41971
13/04/2015 25.50p 26.25p 26.00p 26.25p 0
10/04/2015 25.50p 26.75p 26.00p 26.00p 0
09/04/2015 25.50p 26.75p 26.75p 26.75p 0
08/04/2015 25.50p 26.75p 25.50p 26.75p 12836
07/04/2015 27.00p 26.50p 26.00p 26.50p 0
02/04/2015 27.00p 26.88p 26.00p 26.00p 0
01/04/2015 27.00p 28.00p 26.88p 26.88p 28250
31/03/2015 24.00p 27.25p 25.75p 27.25p 0
30/03/2015 24.00p 25.75p 24.00p 25.75p 64139
27/03/2015 25.75p 26.63p 25.62p 26.63p 0
26/03/2015 25.75p 26.63p 25.62p 25.62p 9005
25/03/2015 25.75p 26.63p 25.75p 26.63p 11962
24/03/2015 25.25p 26.63p 26.37p 26.37p 0
23/03/2015 25.25p 26.63p 26.50p 26.63p 0
20/03/2015 25.25p 26.75p 26.50p 26.50p 0
19/03/2015 25.25p 26.75p 25.25p 26.75p 0
18/03/2015 25.25p 25.25p 25.25p 25.25p 39005
17/03/2015 25.75p 26.12p 25.62p 25.62p 0
16/03/2015 25.75p 26.12p 25.75p 26.12p 10000
13/03/2015 25.75p 25.87p 25.75p 25.75p 0
12/03/2015 25.75p 26.00p 25.87p 25.87p 0
11/03/2015 25.75p 26.00p 26.00p 26.00p 0
10/03/2015 25.75p 26.00p 25.75p 26.00p 71330
09/03/2015 25.75p 26.75p 25.75p 26.75p 120000
06/03/2015 25.25p 26.75p 26.50p 26.75p 0
05/03/2015 25.25p 26.50p 26.50p 26.50p 0
04/03/2015 25.25p 26.50p 26.00p 26.50p 0
03/03/2015 25.25p 26.00p 25.50p 26.00p 0
02/03/2015 25.25p 26.12p 25.50p 25.50p 0
27/02/2015 25.25p 26.32p 25.00p 26.12p 71964
26/02/2015 25.00p 26.50p 26.00p 26.50p 0
25/02/2015 25.00p 26.00p 25.00p 26.00p 0
24/02/2015 25.00p 25.00p 24.00p 25.00p 139972
23/02/2015 26.25p 26.50p 26.50p 26.50p 0
20/02/2015 26.25p 26.50p 26.25p 26.50p 8500
19/02/2015 27.00p 27.00p 27.00p 27.00p 0
18/02/2015 27.00p 27.00p 26.37p 27.00p 0
17/02/2015 27.00p 26.75p 26.37p 26.37p 0
16/02/2015 27.00p 26.75p 26.50p 26.75p 0
13/02/2015 27.00p 27.00p 26.50p 26.50p 47500
12/02/2015 26.12p 26.12p 25.13p 25.13p 1786
11/02/2015 26.26p 26.26p 24.75p 25.13p 2961
10/02/2015 26.09p 26.09p 23.41p 24.75p 34986
09/02/2015 25.00p 25.00p 24.00p 25.00p 0
06/02/2015 25.00p 25.00p 23.25p 24.00p 24507
05/02/2015 25.25p 25.25p 24.97p 25.00p 43000
04/02/2015 26.50p 26.75p 25.87p 25.87p 13921
03/02/2015 27.00p 27.95p 27.00p 27.00p 29001
02/02/2015 26.80p 26.50p 25.00p 25.00p 0
30/01/2015 26.80p 26.80p 26.37p 26.50p 1897
29/01/2015 26.90p 26.90p 26.12p 26.37p 40000
28/01/2015 25.04p 26.12p 25.00p 26.12p 1840
27/01/2015 26.40p 26.40p 25.00p 25.00p 3571
26/01/2015 25.04p 26.00p 25.50p 25.50p 0
23/01/2015 25.04p 26.00p 25.04p 26.00p 7751
22/01/2015 24.25p 26.00p 24.50p 26.00p 0
21/01/2015 24.25p 25.00p 24.50p 24.50p 0
20/01/2015 24.25p 25.00p 24.25p 25.00p 500
19/01/2015 25.78p 25.78p 24.10p 25.00p 15466
16/01/2015 25.00p 25.00p 25.00p 25.00p 4000
15/01/2015 25.00p 25.00p 25.00p 25.00p 0
14/01/2015 25.00p 25.00p 25.00p 25.00p 0
13/01/2015 25.00p 25.00p 25.00p 25.00p 2000
12/01/2015 25.00p 25.00p 24.04p 25.00p 8852
09/01/2015 24.24p 25.25p 24.24p 25.00p 17179
08/01/2015 26.00p 27.00p 24.34p 25.25p 42618
07/01/2015 29.00p 29.00p 26.00p 27.00p 88
06/01/2015 26.00p 28.00p 25.64p 26.00p 134329
05/01/2015 24.99p 25.87p 24.00p 24.50p 48271
02/01/2015 23.50p 24.40p 23.50p 24.00p 78000
31/12/2014 24.45p 24.50p 24.25p 24.50p 0
30/12/2014 24.45p 24.60p 24.25p 24.25p 32077
29/12/2014 24.00p 24.50p 24.00p 24.38p 82311
24/12/2014 24.00p 22.75p 22.62p 22.75p 0
23/12/2014 24.00p 23.00p 22.62p 22.62p 0
22/12/2014 24.00p 23.50p 23.00p 23.00p 0
19/12/2014 24.00p 24.00p 23.50p 23.50p 5875
18/12/2014 22.00p 23.50p 23.00p 23.50p 0
17/12/2014 22.00p 23.00p 22.00p 23.00p 36884
16/12/2014 22.00p 23.00p 22.00p 23.00p 205628
15/12/2014 25.00p 24.00p 24.00p 24.00p 0
12/12/2014 25.00p 24.00p 24.00p 24.00p 0
11/12/2014 25.00p 24.50p 24.00p 24.00p 0
10/12/2014 25.00p 24.50p 23.50p 24.50p 0
09/12/2014 25.00p 25.00p 23.00p 23.50p 20384
08/12/2014 23.00p 25.00p 25.00p 25.00p 0
05/12/2014 23.00p 25.00p 24.00p 25.00p 0
04/12/2014 23.00p 24.00p 23.00p 24.00p 14000
03/12/2014 24.25p 24.50p 24.00p 24.00p 41349
02/12/2014 25.00p 25.13p 25.00p 25.13p 20000
01/12/2014 24.25p 25.50p 24.25p 25.50p 7000
28/11/2014 24.25p 25.13p 24.25p 25.13p 40000
27/11/2014 25.30p 25.30p 24.88p 25.13p 4000
26/11/2014 25.00p 25.00p 24.25p 24.88p 33955
25/11/2014 26.00p 24.75p 24.63p 24.63p 0
24/11/2014 26.00p 26.00p 24.00p 24.75p 70000
21/11/2014 26.00p 25.38p 25.25p 25.25p 0
20/11/2014 26.00p 26.00p 25.00p 25.38p 50000
19/11/2014 26.56p 26.00p 26.00p 26.00p 0
18/11/2014 26.56p 26.56p 26.00p 26.00p 16424
17/11/2014 25.40p 26.50p 25.40p 26.00p 3000
14/11/2014 26.00p 27.33p 26.00p 26.50p 20552
13/11/2014 26.00p 26.10p 25.60p 26.00p 28000
12/11/2014 27.00p 27.00p 27.00p 27.00p 10000
11/11/2014 27.00p 28.50p 28.50p 28.50p 0
10/11/2014 27.00p 28.50p 28.50p 28.50p 0
07/11/2014 27.00p 28.50p 28.50p 28.50p 0
06/11/2014 27.00p 28.50p 28.50p 28.50p 0
05/11/2014 27.00p 28.50p 28.50p 28.50p 0
04/11/2014 27.00p 28.50p 28.50p 28.50p 0

*Close Price adjusted for both dividends and splits