Duke Capital Limited (DUKE)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.25 | -4.13223140496 | 30.25 | 30.3 | 28.25 | 634244 | 29.39407324 | DE |
| 4 | -1.5 | -4.91803278689 | 30.5 | 32 | 28.25 | 844186 | 30.61339369 | DE |
| 12 | -1.25 | -4.13223140496 | 30.25 | 32 | 26.65 | 1112754 | 29.6012489 | DE |
| 26 | -4.75 | -14.0740740741 | 33.75 | 34.25 | 26.65 | 759452 | 30.57857546 | DE |
| 52 | -4 | -12.1212121212 | 33 | 34.75 | 26.65 | 814472 | 31.10290174 | DE |
| 156 | -9.5 | -24.6753246753 | 38.5 | 43 | 26.65 | 603381 | 32.52770064 | DE |
| 260 | -18.7 | -39.2033542977 | 47.7 | 49.4 | 17.25 | 668104 | 32.26206645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 29 | 0.2 | 0.69 | 28.75 | 29 | 28.75 | 1352474 |
| 1738085400 | 28.8 | -0.95 | -3.19 | 29.75 | 29.75 | 28.25 | 1644591 |
| 1737999000 | 29.75 | -0.25 | -0.83 | 30 | 30.25 | 29.75 | 444774 |
| 1737739800 | 30 | -0.3 | -0.99 | 30.25 | 30.25 | 30 | 477976 |
| 1737653400 | 30.3 | 0.05 | 0.17 | 30.25 | 30.3 | 30.05 | 244118 |
| 1737567000 | 30.25 | -0.75 | -2.42 | 30.25 | 30.25 | 30.25 | 359761 |
| 1737480600 | 31 | 0.6 | 1.97 | 30.5 | 31 | 30.25 | 761339 |
| 1737394200 | 30.4 | -0.1 | -0.33 | 30.5 | 30.7 | 30.4 | 368956 |
| 1737135000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.25 | 421232 |
| 1737048600 | 30.5 | 0 | 0.00 | 30.25 | 30.5 | 30.25 | 555456 |
| 1736962200 | 30.5 | 0.2 | 0.66 | 30.25 | 30.5 | 29.75 | 731787 |
| 1736875800 | 30.3 | -0.3 | -0.98 | 31 | 31 | 30.25 | 1575732 |
| 1736789400 | 30.6 | -0.8 | -2.55 | 31.5 | 31.5 | 30.6 | 811001 |
| 1736530200 | 31.4 | 0.4 | 1.29 | 31 | 31.5 | 31 | 1640682 |
| 1736443800 | 31 | -0.25 | -0.80 | 31.25 | 31.5 | 30.85 | 817571 |
| 1736357400 | 31.25 | 0.15 | 0.48 | 30.5 | 32 | 30.5 | 3749343 |
| 1736271000 | 31.1 | 0.35 | 1.14 | 30.75 | 31.1 | 30.25 | 508740 |
| 1736184600 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 455804 |
| 1735925400 | 30.75 | 0.25 | 0.82 | 30.5 | 31 | 30.25 | 398357 |
| 1735839000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 72309 |
| 1735666200 | 30.5 | 0 | 0.00 | 30.5 | 30.85 | 30.5 | 170599 |
| 1735579800 | 30.5 | 0.5 | 1.67 | 30 | 30.75 | 30 | 568368 |
| 1735320600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 210650 |
| 1735061400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 407902 |
| 1734975000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 222879 |
| 1734715800 | 30 | 0.2 | 0.67 | 30 | 30.25 | 29.5 | 1145346 |
| 1734629400 | 29.8 | -0.2 | -0.67 | 30.25 | 30.25 | 29.75 | 258468 |
| 1734543000 | 30 | 0 | 0.00 | 30.25 | 30.75 | 30 | 247560 |
| 1734456600 | 30 | 0 | 0.00 | 30 | 30.25 | 29.45 | 964799 |
| 1734370200 | 30 | 0.75 | 2.56 | 29.5 | 30.25 | 29 | 827891 |
| 1734111000 | 29.25 | 0.25 | 0.86 | 29 | 29.25 | 29 | 525802 |
| 1734024600 | 29 | 0 | 0.00 | 29.5 | 29.5 | 28.5 | 613090 |
| 1733938200 | 29 | 0 | 0.00 | 29.75 | 29.75 | 29 | 228974 |
| 1733851800 | 29 | -0.25 | -0.85 | 29.25 | 29.5 | 29 | 443215 |
| 1733765400 | 29.25 | 1 | 3.54 | 28.25 | 29.25 | 28.25 | 1414238 |
| 1733506200 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 869519 |
| 1733419800 | 28.25 | -0.25 | -0.88 | 28.5 | 29 | 28 | 620740 |
| 1733333400 | 28.5 | 0.5 | 1.79 | 28 | 28.5 | 27.75 | 1220887 |
| 1733247000 | 28 | -1 | -3.45 | 28 | 28.25 | 28 | 471250 |
| 1733160600 | 29 | 1 | 3.57 | 28 | 29 | 28 | 269331 |
| 1732901400 | 28 | 0 | 0.00 | 28 | 28.25 | 28 | 452396 |
| 1732815000 | 28 | 0.25 | 0.90 | 27.75 | 28 | 27.75 | 1026688 |
| 1732728600 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 1122916 |
| 1732642200 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 1358920 |
| 1732555800 | 27.75 | -0.25 | -0.89 | 28.25 | 28.25 | 27.5 | 1971960 |
| 1732296600 | 28 | -0.75 | -2.61 | 28.75 | 29 | 28 | 763787 |
| 1732210200 | 28.75 | 0.25 | 0.88 | 28.5 | 28.75 | 28.5 | 498034 |
| 1732123800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 641126 |
| 1732037400 | 28.5 | -1 | -3.39 | 29.25 | 29.5 | 28.5 | 467236 |
| 1731951000 | 29.5 | 1.4 | 4.98 | 28.25 | 29.5 | 28.25 | 2702863 |
| 1731691800 | 28.1 | -1.9 | -6.33 | 27.75 | 28.65 | 26.65 | 7119542 |
| 1731605400 | 30 | -0.2 | -0.66 | 29.75 | 30 | 29.75 | 479395 |
| 1731519000 | 30.2 | -0.3 | -0.98 | 30.5 | 30.5 | 29.75 | 796221 |
| 1731432600 | 30.5 | 0 | 0.00 | 30.5 | 30.75 | 30.5 | 772004 |
| 1731346200 | 30.5 | 0.2 | 0.66 | 31 | 31 | 30.25 | 675781 |
| 1731087000 | 30.3 | 0.05 | 0.17 | 30.25 | 30.5 | 30.25 | 430711 |
| 1731000600 | 30.25 | 0 | 0.00 | 30.25 | 30.75 | 30.25 | 9461058 |
| 1730914200 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 4945303 |
| 1730827800 | 30.25 | -0.25 | -0.82 | 30.5 | 30.5 | 29.75 | 2159952 |
| 1730741400 | 30.5 | -0.75 | -2.40 | 31.25 | 31.3 | 30.25 | 2759666 |
| 1730482200 | 31.25 | -0.05 | -0.16 | 31.6 | 31.6 | 31.25 | 575299 |
| 1730395800 | 31.3 | -0.45 | -1.42 | 31.75 | 31.75 | 31.3 | 1111286 |
| 1730309400 | 31.75 | 0.85 | 2.75 | 31.25 | 32.5 | 31.25 | 800300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
