45.50p+1.00 (+2.25%)24 Sep 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
Sep 24, 202144.50p46.00p44.95p45.50p275,088
Sep 23, 202144.75p45.50p44.00p44.50p399,260
Sep 22, 202145.25p45.98p44.88p45.25p214,353
Sep 21, 202145.25p45.80p44.76p45.00p138,826
Sep 20, 202146.25p46.00p44.50p45.25p437,687
Sep 17, 202146.75p47.50p45.50p46.25p942,629
Sep 16, 202146.30p47.85p46.00p46.75p931,274
Sep 15, 202145.50p46.00p45.24p45.80p395,444
Sep 14, 202145.50p45.95p45.00p45.00p306,863
Sep 13, 202145.15p45.37p45.05p45.05p3,443
Sep 10, 202145.50p45.98p45.25p45.50p418,398
Sep 9, 202145.75p45.97p45.00p45.50p274,859
Sep 8, 202144.10p45.95p43.61p45.50p254,028
Sep 7, 202143.85p45.00p43.20p44.10p381,008
Sep 6, 202144.25p44.50p43.20p43.50p367,614
Sep 3, 202145.25p45.50p43.75p44.00p391,529
Sep 2, 202146.50p46.50p44.00p45.00p302,615
Sep 1, 202146.25p47.00p45.50p46.70p1,086,665
Aug 31, 202145.25p46.50p45.01p46.25p240,704
Aug 27, 202146.00p46.50p45.00p45.25p218,092
Aug 26, 202146.75p48.00p45.50p46.00p520,965
Aug 25, 202146.75p47.00p46.65p46.75p332,132
Aug 24, 202146.00p47.00p45.00p46.80p532,837
Aug 23, 202144.25p48.03p44.50p46.00p1,247,401
Aug 20, 202142.25p45.00p42.00p44.25p544,383
Aug 19, 202143.00p43.50p41.00p43.00p331,059
Aug 18, 202142.75p43.50p42.50p43.00p232,269
Aug 17, 202143.00p43.50p42.00p43.00p207,562
Aug 16, 202145.00p45.60p42.60p43.00p464,179
Aug 13, 202144.50p45.86p44.00p45.00p353,021
Aug 12, 202143.00p45.00p43.00p44.50p1,089,133
Aug 11, 202141.50p42.50p41.00p42.00p327,168
Aug 10, 202142.25p43.00p41.00p41.25p240,247
Aug 9, 202141.75p42.50p41.10p42.25p337,596
Aug 6, 202142.50p43.00p41.00p41.75p159,600
Aug 5, 202142.50p42.65p42.00p42.50p182,278
Aug 4, 202143.00p43.00p42.10p42.50p159,091
Aug 3, 202143.25p44.00p42.00p42.50p178,726
Aug 2, 202141.50p43.45p41.35p43.25p576,061
Jul 30, 202141.50p42.00p40.00p42.00p178,886
Jul 29, 202140.75p41.79p40.86p41.50p354,470
Jul 28, 202141.25p41.50p40.15p40.75p250,270
Jul 27, 202141.25p41.50p40.50p41.25p241,325
Jul 26, 202141.00p42.13p40.00p41.25p358,473
Jul 23, 202139.25p41.00p39.10p40.25p458,508
Jul 22, 202139.00p40.00p38.00p39.25p222,860
Jul 21, 202138.50p38.70p38.00p38.50p191,376
Jul 20, 202138.75p39.50p38.02p38.70p293,502
Jul 19, 202140.00p40.50p37.10p38.50p1,432,180
Jul 16, 202140.25p40.50p39.50p40.00p204,333
Showing 1 to 50 of 253