1. Share Prices

  2. Duke Royalty Limited (DUKE)

32.54p-0.46 (-1.39%)06 Jul 2022, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Duke Royalty Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 5, 202234.25p34.20p32.50p33.00p467,101
Jul 4, 202234.50p34.95p34.00p34.25p500,024
Jul 1, 202234.75p35.00p33.65p34.50p170,940
Jun 30, 202235.25p35.00p34.50p35.00p218,040
Jun 29, 202235.00p35.44p34.65p35.00p266,781
Jun 28, 202235.50p35.50p34.50p35.00p413,304
Jun 27, 202235.50p35.80p35.00p35.00p517,878
Jun 24, 202235.50p35.80p35.35p35.50p533,896
Jun 23, 202235.25p36.00p35.00p35.50p175,377
Jun 22, 202235.25p35.50p35.13p35.25p64,990
Jun 21, 202235.25p36.00p35.05p35.25p689,889
Jun 20, 202235.25p35.25p35.00p35.25p203,455
Jun 17, 202235.25p35.50p35.00p35.20p341,774
Jun 16, 202236.00p36.38p34.87p35.50p779,695
Jun 15, 202235.50p36.48p35.25p36.00p630,731
Jun 14, 202235.25p35.98p35.05p35.50p704,180
Jun 13, 202235.50p36.00p34.63p35.25p581,837
Jun 10, 202235.75p36.00p35.50p35.75p497,567
Jun 9, 202236.00p36.25p35.50p35.75p848,834
Jun 8, 202235.75p36.25p35.50p36.00p725,416
Jun 7, 202235.85p36.50p35.50p35.75p469,384
Jun 6, 202236.00p36.50p35.50p36.20p927,155
Jun 1, 202236.00p36.50p35.00p36.50p263,080
May 31, 202236.00p36.00p35.90p36.00p362,782
May 30, 202236.00p36.50p35.70p36.00p1,281,702
May 27, 202236.25p37.25p35.65p36.40p798,233
May 26, 202235.25p36.70p35.10p36.25p3,015,668
May 25, 202235.50p35.80p35.00p35.25p924,712
May 24, 202235.50p36.00p35.50p35.50p744,644
May 23, 202236.25p36.40p35.35p35.50p328,812
May 20, 202236.25p36.50p36.00p36.25p710,988
May 19, 202236.25p36.50p36.00p36.25p491,742
May 18, 202236.25p36.50p36.15p36.25p1,291,364
May 17, 202236.25p37.00p36.00p36.25p895,558
May 16, 202236.50p36.90p36.02p36.25p878,972
May 13, 202236.25p37.00p36.00p36.50p1,315,330
May 12, 202237.00p37.00p36.00p36.25p569,092
May 11, 202236.00p37.70p35.25p37.00p2,502,221
May 10, 202238.75p40.00p38.00p38.50p868,528
May 9, 202240.00p40.50p38.47p38.75p226,006
May 6, 202240.75p41.50p39.50p40.00p130,077
May 5, 202241.25p42.00p40.22p40.75p491,458
May 4, 202242.00p42.50p40.58p41.25p363,544
May 3, 202241.75p42.50p41.33p42.00p168,719
Apr 29, 202241.00p42.00p40.82p41.50p131,071
Apr 28, 202241.00p42.00p40.30p41.00p203,645
Apr 27, 202241.75p42.50p40.00p41.00p335,689
Apr 26, 202240.75p42.40p40.25p41.75p667,387
Apr 25, 202241.50p41.80p40.50p40.75p369,365
Apr 22, 202242.00p42.33p41.00p41.50p308,522
123456
Showing 1 to 50 of 252

Sign up to our
daily 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 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC312.2010.75
Ncc Group PLC205.008.81
Carnival PLC700.608.15
Abrdn PLC159.807.28
Ferrexpo PLC130.006.30
Network International Holdings PLC196.705.24