Shares Magazine
36.50p-0.50 (-1.35%)07 May 2021, 16:11
Duke Royalty Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 7, 2021 | 37.00p | 38.00p | 36.03p | 36.50p | 392,770 |
| May 6, 2021 | 37.00p | 37.50p | 36.50p | 37.00p | 1,179,633 |
| May 5, 2021 | 37.00p | 37.27p | 36.50p | 36.80p | 170,630 |
| May 4, 2021 | 36.25p | 37.50p | 36.00p | 37.00p | 376,931 |
| Apr 30, 2021 | 35.75p | 37.00p | 36.00p | 36.00p | 606,460 |
| Apr 29, 2021 | 37.00p | 36.60p | 36.00p | 36.00p | 371,032 |
| Apr 28, 2021 | 37.25p | 37.44p | 36.60p | 37.00p | 346,600 |
| Apr 27, 2021 | 36.50p | 37.75p | 36.00p | 37.00p | 1,125,779 |
| Apr 26, 2021 | 36.50p | 37.80p | 35.22p | 36.50p | 562,141 |
| Apr 23, 2021 | 36.25p | 37.82p | 36.00p | 36.00p | 705,829 |
| Apr 22, 2021 | 35.25p | 36.50p | 35.25p | 36.25p | 5,155,071 |
| Apr 21, 2021 | 34.75p | 35.50p | 34.00p | 35.25p | 2,348,847 |
| Apr 20, 2021 | 36.25p | 38.00p | 34.96p | 35.30p | 881,360 |
| Apr 19, 2021 | 37.40p | 38.00p | 35.00p | 36.25p | 1,863,650 |
| Apr 16, 2021 | 37.50p | 38.00p | 35.04p | 37.65p | 824,331 |
| Apr 15, 2021 | 37.85p | 38.10p | 37.50p | 37.50p | 442,715 |
| Apr 14, 2021 | 38.25p | 38.50p | 37.52p | 38.40p | 471,683 |
| Apr 13, 2021 | 38.50p | 38.68p | 38.00p | 38.40p | 614,607 |
| Apr 12, 2021 | 37.50p | 38.90p | 37.01p | 38.50p | 609,364 |
| Apr 9, 2021 | 37.50p | 37.90p | 37.10p | 37.50p | 637,333 |
| Apr 8, 2021 | 36.50p | 38.00p | 36.13p | 37.75p | 2,731,828 |
| Apr 7, 2021 | 37.25p | 37.36p | 36.00p | 36.50p | 1,989,430 |
| Apr 6, 2021 | 37.00p | 37.50p | 36.00p | 37.00p | 1,145,830 |
| Apr 1, 2021 | 37.25p | 38.00p | 35.00p | 37.00p | 1,720,280 |
| Mar 31, 2021 | 38.50p | 40.00p | 37.65p | 38.25p | 209,804 |
| Mar 30, 2021 | 38.50p | 39.45p | 38.53p | 38.50p | 316,411 |
| Mar 29, 2021 | 38.75p | 39.50p | 37.00p | 38.50p | 340,662 |
| Mar 26, 2021 | 37.75p | 38.90p | 37.00p | 38.75p | 359,691 |
| Mar 25, 2021 | 37.75p | 38.50p | 37.00p | 37.00p | 498,241 |
| Mar 24, 2021 | 38.75p | 38.95p | 37.60p | 38.00p | 567,325 |
| Mar 23, 2021 | 37.50p | 39.00p | 37.28p | 38.75p | 709,842 |
| Mar 22, 2021 | 38.00p | 37.95p | 36.06p | 37.50p | 1,096,166 |
| Mar 19, 2021 | 38.50p | 38.60p | 37.50p | 37.75p | 578,200 |
| Mar 18, 2021 | 38.50p | 39.00p | 38.00p | 38.50p | 2,281,407 |
| Mar 17, 2021 | 37.75p | 38.45p | 37.30p | 38.20p | 853,021 |
| Mar 16, 2021 | 36.25p | 38.00p | 36.10p | 38.00p | 1,633,878 |
| Mar 15, 2021 | 35.25p | 36.50p | 35.10p | 36.25p | 1,457,222 |
| Mar 12, 2021 | 34.75p | 37.14p | 34.65p | 35.00p | 1,367,038 |
| Mar 11, 2021 | 34.50p | 35.00p | 34.00p | 34.50p | 730,546 |
| Mar 10, 2021 | 35.50p | 36.00p | 33.60p | 34.50p | 671,052 |
| Mar 9, 2021 | 35.35p | 36.46p | 34.70p | 36.00p | 8,617,123 |
| Mar 8, 2021 | 34.75p | 35.50p | 35.00p | 35.50p | 11,003,412 |
| Mar 5, 2021 | 34.00p | 35.00p | 32.30p | 34.00p | 2,072,642 |
| Mar 4, 2021 | 34.50p | 35.00p | 33.00p | 34.00p | 1,222,975 |
| Mar 3, 2021 | 33.50p | 35.48p | 33.25p | 34.50p | 1,598,540 |
| Mar 2, 2021 | 32.95p | 34.20p | 33.06p | 34.00p | 2,108,212 |
| Mar 1, 2021 | 30.50p | 34.00p | 30.00p | 33.20p | 1,688,414 |
| Feb 26, 2021 | 29.75p | 31.00p | 29.00p | 30.50p | 872,213 |
| Feb 25, 2021 | 30.00p | 30.50p | 29.50p | 29.70p | 644,776 |
| Feb 24, 2021 | 30.25p | 31.00p | 29.00p | 30.00p | 3,669,386 |
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 |
|---|---|---|
| St.Modwen Properties PLC | 537.00 | 20.00 |
| Meggitt PLC | 498.10 | 8.28 |
| Hill & Smith Holdings PLC | 1,578.00 | 8.23 |
| Frasers Group PLC | 579.00 | 6.63 |
| Easyjet PLC | 1,095.00 | 5.64 |
| Ssp Group PLC | 336.00 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Syncona Limited | 222.50 | -6.12 |
| John Laing Group PLC | 364.00 | -4.16 |
| Morgan Advanced Materials PLC | 332.50 | -3.90 |
| Antofagasta PLC | 1,874.00 | -2.65 |
| Aston Martin Lagonda Global Holdings PLC | 1,856.50 | -1.82 |
| Oxford Biomedica PLC | 1,024.00 | -1.73 |
