Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Duke Royalty Limited Historic Prices

 
     
Date Open High Low Close Volume
Aug 22, 2019 47.11 47.11 45.83 46.50 13,209
Aug 21, 2019 46.44 46.95 46.00 46.60 79,974
Aug 20, 2019 46.15 47.30 46.15 46.80 1,187,135
Aug 19, 2019 44.56 46.65 44.55 45.80 1,233,684
Aug 16, 2019 44.59 44.59 44.02 44.40 133,602
Aug 15, 2019 45.16 45.16 44.15 44.40 997,668
Aug 14, 2019 44.93 45.90 43.00 44.90 2,417,730
Aug 13, 2019 43.00 44.50 43.00 43.00 154,596
Aug 12, 2019 43.00 0.00 0.00 43.00 156,026
Aug 9, 2019 43.00 43.00 42.00 43.00 152,273
Aug 8, 2019 42.00 43.00 41.80 42.50 237,224
Aug 7, 2019 43.86 43.86 42.00 42.20 359,767
Aug 6, 2019 43.13 44.00 42.82 43.40 242,229
Aug 5, 2019 45.20 0.00 0.00 43.40 235,570
Aug 2, 2019 45.20 45.20 44.50 45.00 72,641
Aug 1, 2019 45.38 45.38 44.44 45.00 322,190
Jul 31, 2019 44.50 45.80 44.41 45.10 162,287
Jul 30, 2019 45.70 46.00 44.00 45.10 159,762
Jul 29, 2019 46.75 46.75 45.66 46.00 231,842
Jul 26, 2019 46.68 46.75 46.02 46.50 95,835
Jul 25, 2019 46.00 46.68 45.60 46.20 198,998
Jul 24, 2019 45.79 54.90 45.79 45.80 675,912
Jul 23, 2019 45.78 46.00 45.50 45.60 136,921
Jul 22, 2019 45.20 46.00 45.20 45.70 243,990
Jul 19, 2019 44.61 45.69 44.61 45.40 1,336,340
Jul 18, 2019 44.61 45.00 44.60 44.80 230,444
Jul 17, 2019 45.00 45.00 44.61 44.80 234,319
Jul 16, 2019 45.00 45.07 44.73 44.90 160,784
Jul 15, 2019 45.43 45.43 44.50 44.80 126,767
Jul 12, 2019 0.00 0.00 44.43 45.30 218,019
Jul 11, 2019 45.60 45.60 45.24 45.40 71,751
Jul 10, 2019 45.50 46.00 44.88 46.00 83,877
Jul 9, 2019 46.24 46.24 44.20 45.30 214,138
Jul 8, 2019 46.20 46.32 46.00 46.20 168,978
Jul 5, 2019 46.04 46.60 46.00 46.20 264,522
Jul 4, 2019 46.04 46.50 46.00 46.30 234,762
Jul 3, 2019 46.05 46.20 45.20 46.10 224,460
Jul 2, 2019 46.70 46.79 46.20 46.20 124,041
Jul 1, 2019 46.66 46.90 46.60 46.80 119,795
Jun 28, 2019 46.74 47.00 46.65 47.00 337,092
Jun 27, 2019 47.00 47.00 46.62 46.80 128,622
Jun 26, 2019 48.00 48.00 46.30 46.90 702,257
Jun 25, 2019 48.50 48.50 47.00 47.80 238,074
Jun 24, 2019 47.94 48.88 47.85 48.50 815,095
Jun 21, 2019 47.30 48.13 47.30 47.70 759,289
Jun 20, 2019 47.25 48.40 47.25 47.60 435,307
Jun 19, 2019 47.48 48.26 46.80 47.80 587,124
Jun 18, 2019 47.40 47.80 46.60 47.00 1,026,548
Jun 17, 2019 46.25 47.09 46.25 46.90 241,121
Jun 14, 2019 47.25 47.50 46.50 47.00 501,208
Showing 1 to 50 of 261