Duke Capital Ltd Historical Data - DUKE.GB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
AQSE
Duke Capital Ltd (DUKE.GB)
Duke Capital Ltd (DUKE.GB) Historical

Duke Capital Ltd (DUKE.GB)

32.00

0.00

(0.00%)

Closed July 12 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	4.91803278689	30.5	33.27	30.5	125175	31.3088561	DE
4	2.5	8.47457627119	29.5	33.27	29.5	74150	31.23994548	DE
12	-0.5	-1.53846153846	32.5	34.5	29.5	47254	31.96912305	DE
26	-0.5	-1.53846153846	32.5	34.5	28.5	41703	32.23992287	DE
52	-3	-8.57142857143	35	35.5	28.5	47183	32.34059183	DE
156	-9.5	-22.8915662651	41.5	47.8	27.5	46265	35.71723977	DE
260	-12.5	-28.0898876404	44.5	51.5	19.51	55921	36.15237642	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720711680	32	0.5	1.59	31.5	33.015	31.5	95168
1720623300	31.5	0	0.00	31.5	32.83	31.5	213514
1720538880	31.5	0.5	1.61	31	32.5	31	70979
1720452360	31	0.5	1.64	30.5	32.299999	30.5	157994
1720193280	30.5	0	0.00	30.5	31.74	30.5	88219
1720103580	30.5	0	0.00	30.5	31.58	30.5	30000
1720020540	30.5	0	0.00	30.5	30.5	30.5	0
1719934080	30.5	-1	-3.17	31.5	31.82	30.5	82037
1719847500	31.5	0	0.00	31.5	31.84	31.47	292520
1719585240	31.5	-1	-3.08	32.5	32.5	31	2800
1719502140	32.5	0	0.00	32.5	32.5	31.16	29647
1719415980	32.5	0	0.00	32.5	32.5	31.26	6446
1719329280	32.5	2.5	8.33	30	32.5	30	20289
1719242880	30	0	0.00	30	31.27	30	12683
1718983740	30	-1.5	-4.76	31.5	31.5	30	76146
1718894280	31.5	0	0.00	31.5	31.5	31.5	0
1718807460	31.5	0	0.00	32	32	30.7111	1401
1718724540	31.5	0.5	1.61	29.5	31.5	29.5	6564
1718634720	31	0	0.00	31	31	31	0
1718378940	31	0	0.00	31	31	31	0
1718292600	31	0	0.00	31	31.57	31	25954
1718203020	31	0	0.00	31	31.995	31	20000
1718119740	31	0	0.00	31	32.18	31	62000
1718029980	31	0	0.00	31	31	31	0
1717770780	31	-0.5	-1.59	31.5	32.159999	31	4284
1717684800	31.5	-2	-5.97	33.5	33.5	31.5	13599
1717600500	33.5	0	0.00	33.5	33.5	32.63	4281
1717514760	33.5	0	0.00	33.5	33.5	32.36	21774
1717428540	33.5	0	0.00	33.5	33.5	32.259999	48450
1717166580	33.5	0	0.00	33.5	33.5	32.36	39466
1717079640	33.5	2	6.35	31.5	33.5	31.5	45000
1716993360	31.5	0	0.00	31.5	31.5	31.5	0
1716906960	31.5	-0.5	-1.56	32	32.83	31.5	11472
1716564600	32	-2.5	-7.25	34	34.5	32	52064
1716478140	34.5	1	2.99	33.5	34.5	32.659999	103648
1716388620	33.5	0	0.00	33.5	33.5	32.439999	106212
1716302280	33.5	0	0.00	33.5	33.5	33.5	0
1716215640	33.5	0	0.00	33.5	33.5	32.281	30997
1715956440	33.5	0	0.00	33.5	33.5	32.08	58165
1715870040	33.5	0	0.00	33.5	33.5	33.5	0
1715786940	33.5	-0.5	-1.47	34	34	32.56	73270
1715700540	34	0	0.00	34	34	32.68	2835
1715614140	34	0.5	1.49	33.5	34	32.79	17218
1715355240	33.5	2	6.35	31.5	33.5	31.5	5000
1715265300	31.5	0	0.00	31.5	32.63	31.5	23600
1715182020	31.5	0	0.00	31.5	32.43	31.5	40989
1715095740	31.5	-1.5	-4.55	33	33	31.5	20855
1714750020	33	0	0.00	33	33	31.856	70488
1714663440	33	0	0.00	33	33	33	0
1714574280	33	1.5	4.76	31.5	33.5	31.5	18867
1714487880	31.5	0	0.00	31.5	32.119999	31.5	10000
1714402080	31.5	0	0.00	31.5	31.995	31.5	8172
1714145400	31.5	0	0.00	31.5	31.5	31.16	8403
1714058940	31.5	0	0.00	31.5	31.5	30.92	78173
1713972360	31.5	-1	-3.08	32.5	32.5	31.16	14212
1713886080	32.5	0	0.00	32.5	32.5	31.495	39342
1713799740	32.5	0	0.00	32.5	32.5	31.66	3000
1713537600	32.5	0	0.00	32.5	32.5	32.5	0
1713453960	32.5	-1	-2.99	33.5	33.5	32.005	5540
1713365220	33.5	0	0.00	33.5	33.5	32.11	12292
1713281160	33.5	0	0.00	33.5	33.5	32.28	16547
1713192300	33.5	0	0.00	33.5	33.5	32.46	54188
1712936040	33.5	0	0.00	33.5	33.5	32.679	16143

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions