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
20/01/2014 32.53p 32.75p 32.53p 32.75p 83500
17/01/2014 32.53p 33.00p 32.53p 32.75p 107120
16/01/2014 33.02p 33.25p 33.00p 33.00p 22586
15/01/2014 33.02p 33.25p 33.02p 33.25p 5716
14/01/2014 33.00p 33.25p 33.00p 33.25p 40000
13/01/2014 33.75p 34.00p 29.95p 33.00p 73462
10/01/2014 34.00p 34.00p 33.00p 33.00p 4500
09/01/2014 33.00p 34.00p 32.50p 33.38p 73000
08/01/2014 32.80p 32.80p 32.00p 32.50p 100840
07/01/2014 33.00p 33.00p 32.50p 32.50p 0
06/01/2014 33.00p 33.00p 32.50p 32.50p 10000
03/01/2014 32.00p 32.50p 31.25p 32.50p 100000
02/01/2014 32.00p 32.25p 31.25p 31.25p 0
31/12/2013 32.00p 32.25p 32.00p 32.25p 55000
30/12/2013 31.20p 32.00p 31.20p 32.00p 4000
27/12/2013 31.00p 33.00p 31.00p 32.50p 64000
24/12/2013 28.25p 30.50p 28.00p 30.50p 66787
23/12/2013 29.00p 30.00p 29.00p 30.00p 10000
20/12/2013 28.00p 30.00p 28.00p 30.00p 0
19/12/2013 28.00p 29.00p 28.00p 29.00p 43000
18/12/2013 28.00p 29.00p 28.00p 29.00p 1831
17/12/2013 28.00p 29.50p 28.00p 29.00p 9480
16/12/2013 28.00p 29.00p 28.00p 29.00p 22857
13/12/2013 28.00p 29.50p 28.00p 29.00p 3887
12/12/2013 28.00p 30.50p 28.00p 29.50p 1226
11/12/2013 30.00p 30.50p 28.25p 30.50p 22529
10/12/2013 32.00p 32.00p 29.00p 30.00p 0
09/12/2013 32.00p 32.00p 29.00p 30.50p 0
06/12/2013 32.00p 32.00p 29.00p 29.00p 8000
05/12/2013 31.00p 32.50p 30.00p 31.50p 22509
04/12/2013 32.00p 32.00p 30.00p 30.13p 80633
03/12/2013 33.00p 34.00p 32.12p 33.63p 33000
02/12/2013 33.00p 33.25p 30.52p 32.12p 36133
29/11/2013 33.00p 34.00p 33.00p 33.25p 20000
28/11/2013 33.50p 35.00p 33.50p 34.00p 2500
27/11/2013 33.27p 35.25p 33.27p 35.00p 10680
26/11/2013 35.00p 35.25p 35.00p 35.25p 11008
25/11/2013 33.66p 34.00p 33.66p 34.00p 10000
22/11/2013 34.00p 34.50p 34.00p 34.00p 65000
21/11/2013 34.20p 35.00p 34.00p 34.00p 0
20/11/2013 34.20p 35.00p 34.00p 34.00p 0
19/11/2013 34.20p 35.00p 34.00p 34.00p 0
18/11/2013 34.20p 35.00p 34.20p 35.00p 2836
15/11/2013 34.15p 34.75p 34.15p 34.75p 10000
14/11/2013 35.50p 37.00p 34.25p 35.00p 0
13/11/2013 35.50p 37.00p 34.25p 34.25p 132516
12/11/2013 37.00p 37.50p 36.44p 37.00p 36039
11/11/2013 37.03p 38.00p 37.03p 37.50p 35000
08/11/2013 37.14p 38.00p 37.14p 38.00p 2501
07/11/2013 38.00p 38.00p 37.50p 37.50p 15000
06/11/2013 38.00p 38.50p 37.50p 37.50p 0
05/11/2013 38.00p 38.50p 38.00p 38.00p 0
04/11/2013 38.00p 38.50p 38.00p 38.25p 20000
01/11/2013 39.00p 39.25p 38.50p 38.50p 130000
31/10/2013 39.00p 39.00p 38.00p 38.50p 0
30/10/2013 39.00p 39.00p 38.00p 38.50p 0
29/10/2013 39.00p 39.00p 38.00p 38.00p 1266
28/10/2013 38.97p 38.97p 38.25p 38.25p 12798
25/10/2013 38.05p 39.00p 38.05p 38.50p 18824
24/10/2013 38.15p 38.50p 38.15p 38.50p 0
23/10/2013 38.15p 38.50p 38.15p 38.50p 1409
22/10/2013 39.00p 39.00p 38.50p 38.50p 58958
21/10/2013 39.00p 39.00p 38.50p 38.75p 373122
18/10/2013 39.00p 39.00p 38.25p 38.50p 30039
17/10/2013 38.00p 39.45p 38.00p 38.25p 43463
16/10/2013 39.00p 40.35p 38.37p 38.37p 234575
15/10/2013 39.50p 40.00p 38.25p 38.25p 48543
14/10/2013 38.75p 39.00p 36.50p 38.50p 361342
11/10/2013 35.50p 38.63p 34.13p 36.50p 323191
10/10/2013 34.00p 35.65p 32.50p 34.13p 0
09/10/2013 34.00p 35.65p 32.50p 33.75p 68016
08/10/2013 33.00p 34.00p 32.50p 32.50p 61103
07/10/2013 32.50p 36.54p 32.50p 34.00p 0
04/10/2013 32.50p 36.54p 32.50p 34.25p 1046495
03/10/2013 36.32p 36.32p 34.63p 34.63p 5079
02/10/2013 33.65p 34.00p 33.65p 34.00p 18500
01/10/2013 33.00p 35.00p 33.00p 34.50p 17000
30/09/2013 33.25p 35.75p 33.25p 35.00p 25518
27/09/2013 33.50p 36.10p 33.00p 33.25p 75090
26/09/2013 35.50p 36.04p 34.00p 34.00p 75944
25/09/2013 36.50p 37.00p 35.50p 35.50p 65000
24/09/2013 38.50p 39.00p 36.13p 37.00p 191500
23/09/2013 37.75p 38.50p 36.00p 36.13p 240270
20/09/2013 38.00p 39.14p 35.25p 35.25p 141339
19/09/2013 37.00p 40.00p 36.50p 37.25p 199915
18/09/2013 38.00p 38.86p 36.25p 38.00p 60554
17/09/2013 39.75p 39.75p 36.25p 36.25p 356235
16/09/2013 34.50p 41.48p 34.00p 38.00p 1116801
13/09/2013 32.25p 34.50p 31.50p 31.50p 31000
12/09/2013 33.25p 33.25p 33.25p 33.25p 65600
11/09/2013 32.75p 33.00p 32.75p 33.00p 30000
10/09/2013 31.00p 31.50p 31.00p 31.50p 0
09/09/2013 31.00p 31.50p 31.00p 31.50p 9000
06/09/2013 32.25p 32.25p 31.25p 31.87p 0
05/09/2013 32.25p 32.25p 31.25p 32.00p 160000
04/09/2013 33.50p 33.50p 32.50p 32.62p 0
03/09/2013 33.50p 33.50p 32.50p 32.75p 0
02/09/2013 33.50p 33.50p 32.50p 32.50p 6000
30/08/2013 33.25p 33.50p 32.50p 32.50p 0
29/08/2013 33.25p 33.50p 32.50p 32.50p 0
28/08/2013 33.25p 33.50p 32.50p 32.50p 0
27/08/2013 33.25p 33.50p 32.50p 32.50p 4074658
23/08/2013 34.00p 34.00p 33.00p 33.00p 24500
22/08/2013 32.50p 33.25p 32.50p 33.25p 0
21/08/2013 32.50p 33.13p 32.50p 33.13p 110000
20/08/2013 32.50p 33.25p 32.50p 33.25p 68000
19/08/2013 33.00p 33.25p 32.50p 32.62p 259000
16/08/2013 33.75p 34.00p 33.25p 33.25p 13000
15/08/2013 32.50p 33.75p 32.50p 33.75p 10000
14/08/2013 33.00p 34.00p 33.00p 33.75p 0
13/08/2013 33.00p 34.00p 33.00p 33.75p 8500
12/08/2013 33.00p 33.13p 32.00p 33.13p 25823
09/08/2013 34.50p 35.00p 31.00p 32.25p 314400
08/08/2013 32.00p 33.63p 32.00p 33.00p 0
07/08/2013 32.00p 33.63p 32.00p 33.00p 0
06/08/2013 32.00p 33.63p 32.00p 32.37p 35000
05/08/2013 32.00p 33.63p 30.38p 33.63p 168000
02/08/2013 30.00p 30.38p 29.50p 30.38p 47750
01/08/2013 28.25p 30.00p 28.25p 29.50p 0
31/07/2013 28.25p 30.00p 28.25p 29.50p 0
30/07/2013 28.25p 30.00p 28.25p 30.00p 0
29/07/2013 28.25p 30.00p 28.25p 30.00p 0
26/07/2013 28.25p 30.00p 28.25p 30.00p 1177
25/07/2013 28.00p 30.00p 28.00p 30.00p 1177
24/07/2013 31.00p 31.50p 29.50p 30.00p 0
23/07/2013 31.00p 31.50p 29.50p 30.00p 0
22/07/2013 31.00p 31.50p 29.50p 31.25p 0
19/07/2013 31.00p 31.50p 29.50p 30.50p 0
18/07/2013 31.00p 31.50p 29.50p 30.50p 0
17/07/2013 31.00p 31.50p 29.50p 30.50p 0
16/07/2013 31.00p 31.50p 29.50p 30.50p 0
15/07/2013 31.00p 31.50p 29.50p 30.50p 0
12/07/2013 31.00p 31.50p 29.50p 30.13p 0
11/07/2013 31.00p 31.50p 29.50p 30.13p 0
10/07/2013 31.00p 31.50p 29.50p 30.13p 0
09/07/2013 31.00p 31.50p 29.50p 29.62p 0
08/07/2013 31.00p 31.50p 29.50p 29.50p 25000
05/07/2013 31.00p 32.00p 31.00p 31.50p 0
04/07/2013 31.00p 32.00p 31.00p 31.25p 0
03/07/2013 31.00p 32.00p 31.00p 31.50p 21500
02/07/2013 31.00p 32.00p 31.00p 32.00p 0
01/07/2013 31.00p 32.00p 31.00p 32.00p 0
28/06/2013 31.00p 31.50p 31.00p 31.50p 0
27/06/2013 31.00p 31.50p 31.00p 31.50p 0
26/06/2013 31.00p 31.50p 31.00p 31.50p 0
25/06/2013 31.00p 31.50p 31.00p 31.50p 15000
24/06/2013 31.00p 31.50p 31.00p 31.50p 15000
21/06/2013 31.00p 31.50p 31.00p 31.50p 0
20/06/2013 31.00p 31.50p 31.00p 31.50p 40000
19/06/2013 30.63p 31.75p 30.63p 31.50p 0
18/06/2013 30.63p 31.75p 30.63p 31.50p 0
17/06/2013 30.63p 31.75p 30.63p 31.50p 0
14/06/2013 30.63p 31.75p 30.63p 31.25p 0
13/06/2013 30.63p 31.75p 30.63p 31.25p 0
12/06/2013 30.63p 31.75p 30.63p 31.75p 105
11/06/2013 32.00p 32.00p 31.13p 31.13p 331958
10/06/2013 30.00p 31.25p 30.00p 31.25p 0
07/06/2013 30.00p 31.13p 30.00p 31.13p 75000
06/06/2013 30.00p 31.50p 30.00p 31.13p 0
05/06/2013 30.00p 31.50p 30.00p 31.00p 0
04/06/2013 30.00p 31.50p 30.00p 31.00p 0
03/06/2013 30.00p 31.50p 30.00p 31.00p 0
31/05/2013 30.00p 31.50p 30.00p 31.00p 0
30/05/2013 30.00p 31.50p 30.00p 31.50p 30000
29/05/2013 30.00p 31.50p 30.00p 31.50p 0
28/05/2013 30.00p 31.50p 30.00p 31.50p 0
24/05/2013 30.00p 31.00p 30.00p 31.00p 0
23/05/2013 30.00p 31.00p 30.00p 31.00p 0
22/05/2013 30.00p 31.00p 30.00p 31.00p 0
21/05/2013 30.00p 31.00p 30.00p 31.00p 0
20/05/2013 30.00p 31.00p 30.00p 31.00p 9836
17/05/2013 30.39p 31.50p 30.39p 31.00p 0
16/05/2013 30.39p 31.50p 30.39p 31.00p 0
15/05/2013 30.39p 31.50p 30.39p 31.00p 0
14/05/2013 30.39p 31.50p 30.39p 31.50p 263
13/05/2013 30.75p 31.87p 30.50p 31.50p 0
10/05/2013 30.75p 31.87p 30.50p 31.75p 0
09/05/2013 30.75p 31.87p 30.50p 31.87p 0
08/05/2013 30.75p 30.75p 30.50p 30.50p 28000
07/05/2013 31.00p 31.00p 30.75p 30.75p 50000
03/05/2013 31.00p 31.75p 31.00p 31.75p 0
02/05/2013 31.00p 31.75p 31.00p 31.75p 130000
01/05/2013 30.72p 30.72p 30.38p 30.38p 0
30/04/2013 30.72p 30.72p 30.38p 30.38p 0
29/04/2013 30.72p 30.72p 30.38p 30.38p 16000
26/04/2013 28.95p 31.83p 28.95p 30.38p 0
25/04/2013 28.95p 31.83p 28.95p 30.38p 0
24/04/2013 28.95p 31.83p 28.95p 30.38p 0
23/04/2013 28.95p 31.83p 28.95p 29.75p 0
22/04/2013 28.95p 31.83p 28.95p 29.75p 0
19/04/2013 28.95p 31.83p 28.95p 29.75p 0
18/04/2013 28.95p 31.83p 28.95p 29.75p 0
17/04/2013 28.95p 31.83p 28.95p 29.75p 0
16/04/2013 28.95p 31.83p 28.95p 29.75p 0
15/04/2013 28.95p 31.83p 28.95p 29.75p 4151
12/04/2013 28.50p 31.75p 28.50p 31.75p 0
11/04/2013 28.50p 31.00p 28.50p 29.75p 56000
10/04/2013 29.15p 32.00p 29.15p 30.75p 0
09/04/2013 29.15p 32.00p 29.15p 31.75p 0
08/04/2013 29.15p 32.00p 29.15p 29.75p 6000

*Close Price adjusted for both dividends and splits