1. Share Prices

  2. Duke Capital Limited (DUKE)

28.00p-0.75 (-2.61%)22 Nov 2024, 17:15
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 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
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
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.