Duke Capital Limited (DUKE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 30 | 30.25 | 29.5 | 592042 | 30 | DE |
| 4 | 2 | 7.14285714286 | 28 | 30.75 | 27.75 | 622460 | 29.16568459 | DE |
| 12 | -2.5 | -7.69230769231 | 32.5 | 33.6 | 26.65 | 1067308 | 29.84641465 | DE |
| 26 | -1.75 | -5.51181102362 | 31.75 | 34.75 | 26.65 | 758390 | 30.86068252 | DE |
| 52 | -2.25 | -6.97674418605 | 32.25 | 34.75 | 26.65 | 784085 | 31.23013159 | DE |
| 156 | -13 | -30.2325581395 | 43 | 43 | 26.65 | 597183 | 32.81256302 | DE |
| 260 | -20.05 | -40.0599400599 | 50.05 | 51.5 | 17.25 | 671894 | 32.74058273 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730223000 | 30.9 | -1.1 | -3.44 | 32 | 32 | 30.9 | 1028367 |
| 1730136600 | 32 | 0 | 0.00 | 32.25 | 32.25 | 32 | 394860 |
| 1729873800 | 32 | -0.5 | -1.54 | 32.25 | 32.35 | 32 | 328686 |
| 1729787400 | 32.5 | 0 | 0.00 | 32.5 | 32.7 | 32.299999 | 806213 |
| 1729701000 | 32.5 | 0 | 0.00 | 32.5 | 32.7 | 32.5 | 236994 |
| 1729614600 | 32.5 | -0.7 | -2.11 | 33 | 33 | 32.25 | 1113284 |
| 1729528200 | 33.2 | -0.15 | -0.45 | 33.35 | 33.6 | 33 | 560358 |
| 1729269000 | 33.35 | -0.15 | -0.45 | 33.5 | 33.5 | 33.1 | 142819 |
| 1729182600 | 33.5 | 0.25 | 0.75 | 33.25 | 33.5 | 33.25 | 172865 |
| 1729096200 | 33.25 | 0.05 | 0.15 | 33 | 33.25 | 33 | 307495 |
| 1729009800 | 33.2 | 0.45 | 1.37 | 32.75 | 33.2 | 32.75 | 167110 |
| 1728923400 | 32.75 | -0.25 | -0.76 | 33 | 33.25 | 32.75 | 369898 |
| 1728664200 | 33 | 0 | 0.00 | 33 | 33.5 | 33 | 363188 |
| 1728577800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 67174 |
| 1728491400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 167245 |
| 1728405000 | 33 | -0.25 | -0.75 | 33.25 | 33.25 | 33 | 810598 |
| 1728318600 | 33.25 | 0.75 | 2.31 | 32.5 | 33.5 | 32.5 | 714183 |
| 1728059400 | 32.5 | 0 | 0.00 | 32.5 | 33.5 | 32.5 | 308174 |
| 1727973000 | 32.5 | 0 | 0.00 | 32.75 | 32.75 | 32.5 | 178951 |
| 1727886600 | 32.5 | -0.4 | -1.22 | 32.75 | 33.5 | 32.5 | 982527 |
| 1727800200 | 32.9 | 0.4 | 1.23 | 32.75 | 33.5 | 32.25 | 530341 |
| 1727713800 | 32.5 | -0.25 | -0.76 | 32.75 | 33.5 | 32 | 448988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
