36.50p-0.50 (-1.35%)07 May 2021, 16:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Duke Royalty Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
May 7, 202137.00p38.00p36.03p36.50p392,770
May 6, 202137.00p37.50p36.50p37.00p1,179,633
May 5, 202137.00p37.27p36.50p36.80p170,630
May 4, 202136.25p37.50p36.00p37.00p376,931
Apr 30, 202135.75p37.00p36.00p36.00p606,460
Apr 29, 202137.00p36.60p36.00p36.00p371,032
Apr 28, 202137.25p37.44p36.60p37.00p346,600
Apr 27, 202136.50p37.75p36.00p37.00p1,125,779
Apr 26, 202136.50p37.80p35.22p36.50p562,141
Apr 23, 202136.25p37.82p36.00p36.00p705,829
Apr 22, 202135.25p36.50p35.25p36.25p5,155,071
Apr 21, 202134.75p35.50p34.00p35.25p2,348,847
Apr 20, 202136.25p38.00p34.96p35.30p881,360
Apr 19, 202137.40p38.00p35.00p36.25p1,863,650
Apr 16, 202137.50p38.00p35.04p37.65p824,331
Apr 15, 202137.85p38.10p37.50p37.50p442,715
Apr 14, 202138.25p38.50p37.52p38.40p471,683
Apr 13, 202138.50p38.68p38.00p38.40p614,607
Apr 12, 202137.50p38.90p37.01p38.50p609,364
Apr 9, 202137.50p37.90p37.10p37.50p637,333
Apr 8, 202136.50p38.00p36.13p37.75p2,731,828
Apr 7, 202137.25p37.36p36.00p36.50p1,989,430
Apr 6, 202137.00p37.50p36.00p37.00p1,145,830
Apr 1, 202137.25p38.00p35.00p37.00p1,720,280
Mar 31, 202138.50p40.00p37.65p38.25p209,804
Mar 30, 202138.50p39.45p38.53p38.50p316,411
Mar 29, 202138.75p39.50p37.00p38.50p340,662
Mar 26, 202137.75p38.90p37.00p38.75p359,691
Mar 25, 202137.75p38.50p37.00p37.00p498,241
Mar 24, 202138.75p38.95p37.60p38.00p567,325
Mar 23, 202137.50p39.00p37.28p38.75p709,842
Mar 22, 202138.00p37.95p36.06p37.50p1,096,166
Mar 19, 202138.50p38.60p37.50p37.75p578,200
Mar 18, 202138.50p39.00p38.00p38.50p2,281,407
Mar 17, 202137.75p38.45p37.30p38.20p853,021
Mar 16, 202136.25p38.00p36.10p38.00p1,633,878
Mar 15, 202135.25p36.50p35.10p36.25p1,457,222
Mar 12, 202134.75p37.14p34.65p35.00p1,367,038
Mar 11, 202134.50p35.00p34.00p34.50p730,546
Mar 10, 202135.50p36.00p33.60p34.50p671,052
Mar 9, 202135.35p36.46p34.70p36.00p8,617,123
Mar 8, 202134.75p35.50p35.00p35.50p11,003,412
Mar 5, 202134.00p35.00p32.30p34.00p2,072,642
Mar 4, 202134.50p35.00p33.00p34.00p1,222,975
Mar 3, 202133.50p35.48p33.25p34.50p1,598,540
Mar 2, 202132.95p34.20p33.06p34.00p2,108,212
Mar 1, 202130.50p34.00p30.00p33.20p1,688,414
Feb 26, 202129.75p31.00p29.00p30.50p872,213
Feb 25, 202130.00p30.50p29.50p29.70p644,776
Feb 24, 202130.25p31.00p29.00p30.00p3,669,386
Showing 1 to 50 of 252