1. Share Prices

  2. Duke Capital Limited (DUKE)

32.50p+0.14 (+0.43%)03 Jun 2024, 16:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Duke Capital Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 31, 202432.25p33.00p32.33p32.50p78,732
May 30, 202432.50p33.00p32.00p32.25p280,770
May 29, 202432.75p33.00p32.50p33.00p731,335
May 28, 202432.75p33.50p32.50p33.00p331,547
May 24, 202433.00p33.50p32.50p32.75p488,881
May 23, 202432.75p33.50p32.62p33.25p281,656
May 22, 202432.50p33.00p32.18p32.50p425,513
May 21, 202432.25p32.50p32.08p32.25p274,765
May 20, 202432.50p32.95p32.00p32.50p401,609
May 17, 202432.25p32.95p32.00p32.50p353,674
May 16, 202432.50p32.95p32.08p32.25p623,135
May 15, 202433.00p33.50p32.02p32.50p224,343
May 14, 202433.00p33.50p32.50p33.00p359,479
May 13, 202432.50p33.45p32.50p33.00p583,437
May 9, 202478.00p78.00p70.00p78.00p5,023
May 8, 202478.00p70.00p70.00p78.00p5,000
Apr 30, 202432.25p33.00p31.93p32.25p169,472
Apr 29, 202431.50p32.50p31.18p32.00p945,851
Apr 26, 202431.25p32.00p31.00p31.50p2,944,388
Apr 25, 202431.25p31.50p30.90p31.25p558,430
Apr 24, 202431.25p31.50p31.00p31.00p747,503
Apr 23, 202431.75p32.00p31.00p31.20p688,653
Apr 22, 202431.75p32.25p31.51p31.75p1,586,307
Apr 19, 202432.00p32.00p31.50p31.75p363,095
Apr 18, 202432.25p32.50p31.00p32.00p462,530
Apr 17, 202432.25p32.50p32.05p32.25p336,596
Apr 16, 202432.75p33.00p32.00p32.25p496,416
Apr 15, 202432.50p33.00p32.00p32.75p792,263
Apr 12, 202432.25p33.00p32.00p32.50p241,210
Apr 11, 202432.25p32.98p32.00p32.35p566,375
Apr 10, 202432.25p32.50p32.00p32.10p724,709
Apr 9, 202432.00p32.49p31.75p32.00p1,237,817
Apr 8, 202431.75p32.50p31.50p32.25p1,121,176
Apr 5, 202432.00p32.50p31.55p31.75p369,013
Apr 4, 202432.25p31.90p31.78p31.75p593,194
Apr 3, 202432.75p33.00p32.02p32.25p804,946
Apr 2, 202433.50p34.00p32.30p32.50p841,005
Mar 28, 202478.00p86.00p70.50p78.00p715
Mar 27, 202480.00p85.00p69.00p78.00p55,255
Mar 26, 202480.00p80.00p72.00p80.00p9,306
Mar 25, 202480.00p72.00p72.00p80.00p478
Mar 18, 202480.00p72.00p72.00p80.00p1,042
Mar 11, 202480.00p72.00p72.00p80.00p2,109
Mar 6, 202480.00p72.00p72.00p80.00p2,084
Feb 28, 202480.00p72.00p72.00p80.00p458
Feb 21, 202480.00p72.00p72.00p80.00p2,335
Feb 20, 202480.00p80.10p79.90p80.00p47,866
Feb 16, 202480.00p72.00p72.00p80.00p3,262
Feb 15, 202480.00p80.10p79.90p80.00p100,000
Feb 1, 202480.00p72.00p72.00p80.00p2,627
12345
Showing 1 to 50 of 205

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Tritax Eurobox PLC59.9311.39
Ferrexpo PLC45.359.15
Tui AG578.007.43
Pets AT Home Group PLC317.607.22
Jd Sports Fashion PLC135.156.00
Entain PLC710.005.15

Fallers

CompanyPrice% Chg
Gsk PLC1,601.50-9.34
Baltic Classifieds Group PLC242.50-5.46
Ashtead Group PLC5,502.00-3.27
Harbour Energy PLC320.00-3.03
Hochschild Mining PLC182.71-2.09
Oxford Instruments PLC2,450.00-2.00