Shares Magazine
45.50p+1.00 (+2.25%)24 Sep 2021, 16:11
Duke Royalty Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 24, 2021 | 44.50p | 46.00p | 44.95p | 45.50p | 275,088 |
| Sep 23, 2021 | 44.75p | 45.50p | 44.00p | 44.50p | 399,260 |
| Sep 22, 2021 | 45.25p | 45.98p | 44.88p | 45.25p | 214,353 |
| Sep 21, 2021 | 45.25p | 45.80p | 44.76p | 45.00p | 138,826 |
| Sep 20, 2021 | 46.25p | 46.00p | 44.50p | 45.25p | 437,687 |
| Sep 17, 2021 | 46.75p | 47.50p | 45.50p | 46.25p | 942,629 |
| Sep 16, 2021 | 46.30p | 47.85p | 46.00p | 46.75p | 931,274 |
| Sep 15, 2021 | 45.50p | 46.00p | 45.24p | 45.80p | 395,444 |
| Sep 14, 2021 | 45.50p | 45.95p | 45.00p | 45.00p | 306,863 |
| Sep 13, 2021 | 45.15p | 45.37p | 45.05p | 45.05p | 3,443 |
| Sep 10, 2021 | 45.50p | 45.98p | 45.25p | 45.50p | 418,398 |
| Sep 9, 2021 | 45.75p | 45.97p | 45.00p | 45.50p | 274,859 |
| Sep 8, 2021 | 44.10p | 45.95p | 43.61p | 45.50p | 254,028 |
| Sep 7, 2021 | 43.85p | 45.00p | 43.20p | 44.10p | 381,008 |
| Sep 6, 2021 | 44.25p | 44.50p | 43.20p | 43.50p | 367,614 |
| Sep 3, 2021 | 45.25p | 45.50p | 43.75p | 44.00p | 391,529 |
| Sep 2, 2021 | 46.50p | 46.50p | 44.00p | 45.00p | 302,615 |
| Sep 1, 2021 | 46.25p | 47.00p | 45.50p | 46.70p | 1,086,665 |
| Aug 31, 2021 | 45.25p | 46.50p | 45.01p | 46.25p | 240,704 |
| Aug 27, 2021 | 46.00p | 46.50p | 45.00p | 45.25p | 218,092 |
| Aug 26, 2021 | 46.75p | 48.00p | 45.50p | 46.00p | 520,965 |
| Aug 25, 2021 | 46.75p | 47.00p | 46.65p | 46.75p | 332,132 |
| Aug 24, 2021 | 46.00p | 47.00p | 45.00p | 46.80p | 532,837 |
| Aug 23, 2021 | 44.25p | 48.03p | 44.50p | 46.00p | 1,247,401 |
| Aug 20, 2021 | 42.25p | 45.00p | 42.00p | 44.25p | 544,383 |
| Aug 19, 2021 | 43.00p | 43.50p | 41.00p | 43.00p | 331,059 |
| Aug 18, 2021 | 42.75p | 43.50p | 42.50p | 43.00p | 232,269 |
| Aug 17, 2021 | 43.00p | 43.50p | 42.00p | 43.00p | 207,562 |
| Aug 16, 2021 | 45.00p | 45.60p | 42.60p | 43.00p | 464,179 |
| Aug 13, 2021 | 44.50p | 45.86p | 44.00p | 45.00p | 353,021 |
| Aug 12, 2021 | 43.00p | 45.00p | 43.00p | 44.50p | 1,089,133 |
| Aug 11, 2021 | 41.50p | 42.50p | 41.00p | 42.00p | 327,168 |
| Aug 10, 2021 | 42.25p | 43.00p | 41.00p | 41.25p | 240,247 |
| Aug 9, 2021 | 41.75p | 42.50p | 41.10p | 42.25p | 337,596 |
| Aug 6, 2021 | 42.50p | 43.00p | 41.00p | 41.75p | 159,600 |
| Aug 5, 2021 | 42.50p | 42.65p | 42.00p | 42.50p | 182,278 |
| Aug 4, 2021 | 43.00p | 43.00p | 42.10p | 42.50p | 159,091 |
| Aug 3, 2021 | 43.25p | 44.00p | 42.00p | 42.50p | 178,726 |
| Aug 2, 2021 | 41.50p | 43.45p | 41.35p | 43.25p | 576,061 |
| Jul 30, 2021 | 41.50p | 42.00p | 40.00p | 42.00p | 178,886 |
| Jul 29, 2021 | 40.75p | 41.79p | 40.86p | 41.50p | 354,470 |
| Jul 28, 2021 | 41.25p | 41.50p | 40.15p | 40.75p | 250,270 |
| Jul 27, 2021 | 41.25p | 41.50p | 40.50p | 41.25p | 241,325 |
| Jul 26, 2021 | 41.00p | 42.13p | 40.00p | 41.25p | 358,473 |
| Jul 23, 2021 | 39.25p | 41.00p | 39.10p | 40.25p | 458,508 |
| Jul 22, 2021 | 39.00p | 40.00p | 38.00p | 39.25p | 222,860 |
| Jul 21, 2021 | 38.50p | 38.70p | 38.00p | 38.50p | 191,376 |
| Jul 20, 2021 | 38.75p | 39.50p | 38.02p | 38.70p | 293,502 |
| Jul 19, 2021 | 40.00p | 40.50p | 37.10p | 38.50p | 1,432,180 |
| Jul 16, 2021 | 40.25p | 40.50p | 39.50p | 40.00p | 204,333 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Cineworld Group PLC | 71.52 | 4.84 |
| National Express Group PLC | 248.00 | 4.55 |
| Rolls-Royce Holdings PLC | 132.50 | 4.38 |
| Easyjet PLC | 680.60 | 4.10 |
| Ssp Group PLC | 277.20 | 3.36 |
| Telecom Plus PLC | 1,204.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Darktrace PLC | 909.00 | -7.72 |
| Draper Esprit PLC | 1,104.00 | -4.33 |
| Auction Technology Group PLC | 1,372.00 | -4.06 |
| Harbour Energy PLC | 344.60 | -3.90 |
| Currys PLC | 134.30 | -3.80 |
| Liontrust Asset Management PLC | 2,215.00 | -3.70 |
