1. Share Prices

  2. Duke Capital Limited (DUKE)

31.50p+0.25 (+0.80%)26 Apr 2024, 16:05
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
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, 202433.00p34.00p32.04p33.50p438,594
Mar 27, 202432.25p34.00p32.00p32.50p519,808
Mar 26, 202432.50p33.00p32.00p32.25p282,051
Mar 25, 202432.50p32.97p32.00p32.30p419,142
Mar 22, 202433.00p33.45p32.00p32.50p701,629
Mar 21, 202433.25p33.50p32.25p33.00p700,138
Mar 20, 202433.50p34.00p33.00p33.25p747,201
Mar 19, 202433.50p34.00p33.00p33.40p601,275
Mar 18, 202433.25p34.00p33.11p33.50p592,767
Mar 15, 202432.75p34.00p32.15p33.25p712,873
Mar 14, 202433.25p33.50p33.00p32.75p148,012
Mar 13, 202433.25p33.50p32.50p33.25p310,872
Mar 12, 202433.25p34.00p32.50p33.25p1,108,345
Mar 11, 202432.75p34.00p32.50p33.60p2,005,246
Mar 8, 202431.25p33.00p30.70p32.75p1,780,845
Mar 7, 202430.75p31.00p29.66p30.80p2,242,976
Mar 6, 202430.25p30.90p29.66p30.00p1,299,828
Mar 5, 202429.75p31.00p29.50p29.70p531,640
Mar 4, 202429.75p30.60p29.50p29.80p1,010,233
Mar 1, 202430.15p30.60p29.00p29.75p7,837,623
Feb 29, 202430.15p30.30p30.00p30.15p1,121,847
Feb 28, 202430.75p31.00p30.00p30.30p1,319,802
Feb 27, 202430.75p31.00p30.00p30.75p632,855
Feb 26, 202430.75p31.50p30.00p30.75p1,622,695
Feb 23, 202430.75p31.00p30.50p30.75p4,753,933
Feb 22, 202431.00p31.00p30.06p30.75p821,387
Feb 21, 202431.50p32.00p26.95p31.30p477,277
Feb 20, 202431.50p32.00p31.30p31.40p392,368
Feb 19, 202430.75p32.00p30.38p31.50p153,701
Feb 16, 202430.75p31.50p30.50p31.00p11,270,664
Feb 15, 202430.25p31.25p30.11p31.00p1,061,877
Feb 14, 202430.75p31.50p30.00p30.00p617,434
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0416.45
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC259.04-6.01
Wh Smith PLC1,140.00-3.55
Moonpig Group PLC149.90-3.29
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.76-2.77