1. Share Prices

  2. Duke Capital Limited (DUKE)

30.50p-0.10 (-0.33%)02 Jan 2025, 15:34
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
Jan 2, 202530.50p31.00p30.00p30.50p72,309
Dec 31, 202430.50p31.00p30.00p30.60p170,599
Dec 30, 202430.00p31.40p29.50p30.50p568,371
Dec 27, 202430.00p30.50p29.50p30.00p210,650
Dec 24, 202430.00p30.50p29.50p30.00p407,902
Dec 23, 202430.00p30.50p29.50p30.00p222,879
Dec 20, 202430.00p30.50p29.00p30.00p1,145,346
Dec 19, 202430.25p30.50p29.71p29.80p258,468
Dec 18, 202430.25p31.00p29.40p30.00p247,561
Dec 17, 202430.00p30.50p29.50p30.00p964,799
Dec 16, 202429.50p30.50p29.00p30.00p827,891
Dec 13, 202429.00p29.50p28.55p29.25p525,802
Dec 12, 202429.50p30.00p28.40p29.00p539,090
Dec 11, 202429.75p30.00p29.00p29.00p228,974
Dec 10, 202429.25p30.00p29.00p29.00p443,215
Dec 9, 202428.25p29.50p28.00p29.25p1,414,238
Dec 6, 202428.25p28.50p28.05p28.25p869,519
Dec 5, 202428.50p29.00p27.50p28.25p620,740
Dec 4, 202428.00p28.93p27.50p28.50p1,220,887
Dec 3, 202428.00p28.50p27.80p28.00p471,251
Dec 2, 202428.00p29.00p27.80p29.00p269,331
Nov 29, 202428.00p28.50p27.96p28.00p452,397
Nov 28, 202427.75p28.50p27.54p28.00p1,026,688
Nov 27, 202427.75p28.00p27.50p27.75p1,122,916
Nov 26, 202427.75p28.00p27.46p27.75p1,358,920
Nov 25, 202428.25p28.50p27.50p27.75p1,971,960
Nov 22, 202428.75p29.50p27.70p28.00p763,789
Nov 21, 202428.50p29.00p28.00p28.75p498,034
Nov 20, 202428.50p29.00p28.00p28.50p591,126
Nov 19, 202429.25p29.50p28.37p28.50p467,236
Nov 18, 202428.25p29.50p28.00p29.50p2,702,863
Nov 15, 202427.75p29.00p26.51p28.10p6,999,544
Nov 14, 202429.75p30.50p29.72p30.00p479,395
Nov 13, 202430.50p31.00p29.50p30.20p796,221
Nov 12, 202430.50p31.00p30.00p30.50p772,004
Nov 11, 202431.00p31.00p30.00p30.50p675,783
Nov 8, 202430.25p31.00p30.00p30.30p530,711
Nov 7, 202430.25p30.80p30.00p30.25p9,461,058
Nov 6, 202430.25p34.00p30.00p30.25p5,095,303
Nov 5, 202430.50p31.00p29.58p30.25p2,159,952
Nov 4, 202431.25p31.50p30.00p30.50p2,759,667
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.