Duke Capital Limited (DUKE)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 1.5037593985 | 33.25 | 34.75 | 33 | 686618 | 33.72781868 | DE |
| 4 | 2.5 | 8 | 31.25 | 34.75 | 30.5 | 788496 | 32.23708945 | DE |
| 12 | 2 | 6.29921259843 | 31.75 | 34.75 | 30.25 | 648053 | 31.97595984 | DE |
| 26 | 0.75 | 2.27272727273 | 33 | 34.75 | 29.25 | 868640 | 31.56450739 | DE |
| 52 | -0.5 | -1.4598540146 | 34.25 | 35 | 29.25 | 646990 | 31.73431705 | DE |
| 156 | -7.25 | -17.6829268293 | 41 | 47.75 | 27.5 | 557464 | 34.60948558 | DE |
| 260 | -12.45 | -26.9480519481 | 46.2 | 51.5 | 17.25 | 656019 | 33.81710338 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 33.75 | 0.25 | 0.75 | 33.5 | 33.75 | 33.2 | 438574 |
| 1721925000 | 33.5 | -0.5 | -1.47 | 33.75 | 33.75 | 33.25 | 324633 |
| 1721838600 | 34 | 0.25 | 0.74 | 33.75 | 34 | 33.75 | 503611 |
| 1721752200 | 33.75 | 0 | 0.00 | 33.75 | 33.75 | 33.75 | 207775 |
| 1721665800 | 33.75 | 0.25 | 0.75 | 33.5 | 34.75 | 33.5 | 1913492 |
| 1721406600 | 33.5 | 0 | 0.00 | 33.25 | 33.75 | 33 | 483580 |
| 1721320200 | 33.5 | 0.5 | 1.52 | 33.25 | 33.75 | 33.25 | 483784 |
| 1721233800 | 33 | 0.5 | 1.54 | 33.25 | 33.25 | 32.75 | 239607 |
| 1721147400 | 32.5 | -0.75 | -2.26 | 33.25 | 33.25 | 32.5 | 380049 |
| 1721061000 | 33.25 | 1.25 | 3.91 | 33 | 33.25 | 32.5 | 621946 |
| 1720801800 | 32 | -1.25 | -3.76 | 33.25 | 33.25 | 32 | 302552 |
| 1720715400 | 33.25 | 0.75 | 2.31 | 32.75 | 33.25 | 32.75 | 459786 |
| 1720629000 | 32.5 | 0 | 0.00 | 32.25 | 32.75 | 32.25 | 512694 |
| 1720542600 | 32.5 | 0.5 | 1.56 | 32 | 32.75 | 31.75 | 1158985 |
| 1720456200 | 32 | 0.75 | 2.40 | 31.25 | 32.25 | 31.25 | 1356170 |
| 1720197000 | 31.25 | -0.25 | -0.79 | 31.5 | 31.75 | 31.25 | 880356 |
| 1720110600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 195020 |
| 1720024200 | 31.5 | 0.1 | 0.32 | 31.5 | 31.5 | 31.5 | 224351 |
| 1719937800 | 31.4 | -0.1 | -0.32 | 31.5 | 31.75 | 31.4 | 1456399 |
| 1719851400 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 31 | 545478 |
| 1719592200 | 31 | -0.25 | -0.80 | 31.25 | 31.25 | 30.5 | 3519657 |
| 1719505800 | 31.25 | -0.25 | -0.79 | 31.75 | 31.75 | 31.25 | 643644 |
| 1719419400 | 31.5 | 0.1 | 0.32 | 31.25 | 31.5 | 31.25 | 625308 |
| 1719333000 | 31.4 | -0.1 | -0.32 | 31.25 | 31.4 | 31.25 | 268078 |
| 1719246600 | 31.5 | 0.75 | 2.44 | 30.75 | 31.5 | 30.75 | 271179 |
| 1718987400 | 30.75 | 0 | 0.00 | 31 | 31.25 | 30.75 | 586194 |
| 1718901000 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 1060167 |
| 1718814600 | 30.75 | 0.5 | 1.65 | 30.75 | 30.75 | 30.5 | 828767 |
| 1718728200 | 30.25 | -0.5 | -1.63 | 30.75 | 30.75 | 30.25 | 1906628 |
| 1718641800 | 30.75 | -0.5 | -1.60 | 31.25 | 31.25 | 30.75 | 1754568 |
| 1718382600 | 31.25 | -0.25 | -0.79 | 31.25 | 31.25 | 31.25 | 497486 |
| 1718296200 | 31.5 | -0.25 | -0.79 | 31.75 | 31.75 | 31.25 | 929048 |
| 1718209800 | 31.75 | -0.05 | -0.16 | 31.75 | 32 | 31.75 | 512815 |
| 1718123400 | 31.8 | -0.45 | -1.40 | 32.25 | 32.25 | 31.75 | 367603 |
| 1718037000 | 32.25 | 0.25 | 0.78 | 32.25 | 32.25 | 31.75 | 221050 |
| 1717777800 | 32 | -0.2 | -0.62 | 32.5 | 32.5 | 31.75 | 575116 |
| 1717691400 | 32.2 | -0.3 | -0.92 | 32.75 | 32.75 | 32.2 | 220647 |
| 1717605000 | 32.5 | 0 | 0.00 | 32.5 | 33 | 32.5 | 226562 |
| 1717518600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 166875 |
| 1717432200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 293231 |
| 1717173000 | 32.5 | 0.25 | 0.78 | 32.25 | 32.5 | 32.25 | 78732 |
| 1717086600 | 32.25 | -0.75 | -2.27 | 32.5 | 32.75 | 32.25 | 280770 |
| 1717000200 | 33 | 0 | 0.00 | 32.75 | 33 | 32.5 | 709777 |
| 1716913800 | 33 | 0.25 | 0.76 | 32.75 | 33 | 32.75 | 331547 |
| 1716568200 | 32.75 | -0.5 | -1.50 | 33 | 33.25 | 32.75 | 488881 |
| 1716481800 | 33.25 | 0.75 | 2.31 | 32.75 | 33.25 | 32.75 | 281656 |
| 1716395400 | 32.5 | 0.25 | 0.78 | 32.5 | 32.75 | 32.5 | 425513 |
| 1716309000 | 32.25 | -0.25 | -0.77 | 32.25 | 32.25 | 32.25 | 274765 |
| 1716222600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.25 | 401609 |
| 1715963400 | 32.5 | 0.25 | 0.78 | 32.25 | 32.5 | 32.25 | 353674 |
| 1715877000 | 32.25 | -0.25 | -0.77 | 32.5 | 32.5 | 32.25 | 623135 |
| 1715790600 | 32.5 | -0.5 | -1.52 | 33 | 33 | 32.5 | 224341 |
| 1715704200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 359479 |
| 1715617800 | 33 | 0.5 | 1.54 | 32.5 | 33 | 32.5 | 583437 |
| 1715358600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32 | 2181373 |
| 1715272200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 444285 |
| 1715185800 | 32.5 | 0.25 | 0.78 | 32.25 | 32.5 | 32 | 1156050 |
| 1715099400 | 32.25 | 0.5 | 1.57 | 31.75 | 32.75 | 31.75 | 410110 |
| 1714753800 | 31.75 | -0.25 | -0.78 | 31.75 | 31.75 | 31.75 | 253026 |
| 1714667400 | 32 | 0.35 | 1.11 | 31.75 | 32 | 31.75 | 153137 |
| 1714581000 | 31.65 | -0.6 | -1.86 | 32.25 | 32.25 | 31.65 | 437408 |
| 1714494600 | 32.25 | 0.25 | 0.78 | 32.25 | 32.5 | 32.25 | 169472 |
| 1714408200 | 32 | 0.5 | 1.59 | 31.5 | 32 | 31.5 | 945851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
