1. Share Prices

  2. Duke Capital Limited (DUKE)

31.25p-0.05 (-0.16%)01 Nov 2024, 16:27
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
Nov 1, 202431.60p31.70p31.18p31.25p575,299
Oct 31, 202431.75p32.00p31.30p31.30p911,286
Oct 30, 202431.25p33.00p31.02p31.75p800,300
Oct 29, 202432.00p32.50p30.90p30.90p1,028,368
Oct 28, 202432.25p32.50p31.50p32.00p394,860
Oct 25, 202432.25p32.50p32.00p32.00p328,687
Oct 24, 202432.50p32.50p32.50p32.50p397,513
Oct 23, 202432.50p32.94p32.06p32.50p236,994
Oct 22, 202433.00p33.50p32.26p32.50p1,113,284
Oct 21, 202433.35p33.70p33.00p33.20p810,359
Oct 18, 202433.50p34.00p33.00p33.35p142,819
Oct 17, 202433.25p34.00p33.16p33.50p172,866
Oct 16, 202433.00p33.50p32.83p33.25p307,495
Oct 15, 202432.75p33.50p32.50p33.20p167,110
Oct 14, 202433.00p34.00p32.75p32.75p369,898
Oct 11, 202433.00p34.00p32.76p33.00p363,188
Oct 10, 202433.00p33.50p32.55p33.00p67,174
Oct 9, 202433.00p33.50p32.50p33.00p167,245
Oct 8, 202433.25p33.85p32.50p33.00p810,598
Oct 7, 202432.50p33.50p32.00p33.25p714,183
Oct 4, 202432.50p33.63p32.00p32.50p308,176
Oct 3, 202432.75p33.00p32.06p32.50p178,953
Oct 2, 202432.75p34.00p32.50p32.50p982,528
Oct 1, 202432.75p33.50p32.01p32.90p530,343
Sep 30, 202432.75p33.98p32.02p32.50p448,991
Sep 27, 202432.50p33.00p32.00p32.75p424,072
Sep 26, 202433.00p33.50p32.50p32.50p557,974
Sep 25, 202433.50p34.00p32.50p33.00p244,222
Sep 24, 202433.50p34.00p33.00p34.00p240,718
Sep 23, 202433.25p34.70p33.00p33.50p809,027
Sep 20, 202433.25p34.00p33.00p33.25p574,472
Sep 19, 202432.75p33.50p32.50p33.00p587,460
Sep 18, 202433.00p33.50p32.50p32.75p319,179
Sep 17, 202433.00p33.50p32.50p33.10p44,137
Sep 16, 202433.00p33.50p32.50p33.00p175,853
Sep 13, 202432.75p33.70p32.50p32.50p239,573
Sep 12, 202432.00p32.99p31.77p32.75p431,265
Sep 11, 202432.75p33.00p32.00p32.00p594,104
Sep 10, 202432.50p33.00p32.02p32.75p419,080
Sep 9, 202433.00p33.50p32.50p33.00p155,271
Sep 6, 202432.75p33.46p32.51p33.00p195,878
Sep 5, 202432.25p33.00p32.45p32.75p407,654
Sep 4, 202432.75p33.00p32.00p32.25p467,092
Sep 3, 202433.00p33.50p32.50p32.80p987,903
Sep 2, 202433.00p33.50p32.00p32.00p242,491
Aug 30, 202433.00p33.50p32.57p33.00p312,126
Aug 29, 202433.00p33.50p32.50p33.00p164,082
Aug 28, 202433.75p34.00p32.50p33.00p722,681
Aug 27, 202433.00p33.50p32.50p33.00p441,746
Aug 23, 202433.00p33.50p32.50p32.50p460,205
123456
Showing 1 to 50 of 253

Most Read

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,994.006.62
Alfa Financial Software Holdings PLC223.004.45
Domino's Pizza Group PLC314.404.38
Schroders PLC358.804.30
Auction Technology Group PLC469.004.11
Helios Towers PLC110.403.76
Risers/fallers data from previous trading day.