Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DUKE.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 35.00 | 2.00 | 6.06% | 33.00 | 35.00 | 33.00 | 39,392 |
| Jul 22 2024 | 33.00 | -0.50 | -1.49% | 33.50 | 34.45 | 33.00 | 120,152 |
| Jul 19 2024 | 33.50 | 1.00 | 3.08% | 33.70 | 33.70 | 32.50 | 5,899 |
| Jul 18 2024 | 32.50 | 0.50 | 1.56% | 32.00 | 33.90 | 32.00 | 76,657 |
| Jul 17 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 33.08 | 32.00 | 49,764 |
| Jul 16 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 33.30 | 32.00 | 37,325 |
| Jul 15 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 33.47 | 32.00 | 138,044 |
| Jul 12 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 33.27 | 32.00 | 43,616 |
| Jul 11 2024 | 32.00 | 0.50 | 1.59% | 31.50 | 33.015 | 31.50 | 95,168 |
| Jul 10 2024 | 31.50 | 0.00 | 0.00% | 31.50 | 32.83 | 31.50 | 213,514 |
| Jul 09 2024 | 31.50 | 0.50 | 1.61% | 31.00 | 32.50 | 31.00 | 70,979 |
| Jul 08 2024 | 31.00 | 0.50 | 1.64% | 30.50 | 32.30 | 30.50 | 157,994 |
| Jul 05 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 31.74 | 30.50 | 88,219 |
| Jul 04 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 31.58 | 30.50 | 30,000 |
| Jul 03 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 0.00 |
| Jul 02 2024 | 30.50 | -1.00 | -3.17% | 31.50 | 31.82 | 30.50 | 82,037 |
| Jul 01 2024 | 31.50 | 0.00 | 0.00% | 31.50 | 31.84 | 31.47 | 292,520 |
| Jun 28 2024 | 31.50 | -1.00 | -3.08% | 32.50 | 32.50 | 31.00 | 2,800 |
| Jun 27 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 31.16 | 29,647 |
| Jun 26 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 31.26 | 6,446 |
| Jun 25 2024 | 32.50 | 2.50 | 8.33% | 30.00 | 32.50 | 30.00 | 20,289 |
| Jun 24 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 31.27 | 30.00 | 12,683 |
| Jun 21 2024 | 30.00 | -1.50 | -4.76% | 31.50 | 31.50 | 30.00 | 76,146 |
| Jun 20 2024 | 31.50 | 0.00 | 0.00% | 31.50 | 31.50 | 31.50 | 0.00 |
| Jun 19 2024 | 31.50 | 0.00 | 0.00% | 32.00 | 32.00 | 30.7111 | 1,401 |
| Jun 18 2024 | 31.50 | 0.50 | 1.61% | 29.50 | 31.50 | 29.50 | 6,564 |
| Jun 17 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0.00 |
| Jun 14 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0.00 |
| Jun 13 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.57 | 31.00 | 25,954 |
| Jun 12 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.995 | 31.00 | 20,000 |
| Jun 11 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 32.18 | 31.00 | 62,000 |
| Jun 10 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0.00 |
| Jun 07 2024 | 31.00 | -0.50 | -1.59% | 31.50 | 32.16 | 31.00 | 4,284 |
| Jun 06 2024 | 31.50 | -2.00 | -5.97% | 33.50 | 33.50 | 31.50 | 13,599 |
| Jun 05 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 32.63 | 4,281 |
| Jun 04 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 32.36 | 21,774 |
| Jun 03 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 32.26 | 48,450 |
| May 31 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 32.36 | 39,466 |
| May 30 2024 | 33.50 | 2.00 | 6.35% | 31.50 | 33.50 | 31.50 | 45,000 |
| May 29 2024 | 31.50 | 0.00 | 0.00% | 31.50 | 31.50 | 31.50 | 0.00 |
| May 28 2024 | 31.50 | -0.50 | -1.56% | 32.00 | 32.83 | 31.50 | 11,472 |
| May 24 2024 | 32.00 | -2.50 | -7.25% | 34.00 | 34.50 | 32.00 | 52,064 |
| May 23 2024 | 34.50 | 1.00 | 2.99% | 33.50 | 34.50 | 32.66 | 103,648 |
| May 22 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 32.44 | 106,212 |
| May 21 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 0.00 |
| May 20 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 32.281 | 30,997 |
| May 17 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 32.08 | 58,165 |
| May 16 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 0.00 |
| May 15 2024 | 33.50 | -0.50 | -1.47% | 34.00 | 34.00 | 32.56 | 73,270 |
| May 14 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 32.68 | 2,835 |
| May 13 2024 | 34.00 | 0.50 | 1.49% | 33.50 | 34.00 | 32.79 | 17,218 |
| May 10 2024 | 33.50 | 2.00 | 6.35% | 31.50 | 33.50 | 31.50 | 5,000 |
| May 09 2024 | 31.50 | 0.00 | 0.00% | 31.50 | 32.63 | 31.50 | 23,600 |
| May 08 2024 | 31.50 | 0.00 | 0.00% | 31.50 | 32.43 | 31.50 | 40,989 |
| May 07 2024 | 31.50 | -1.50 | -4.55% | 33.00 | 33.00 | 31.50 | 20,855 |
| May 03 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 31.856 | 70,488 |
| May 02 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 0.00 |
| May 01 2024 | 33.00 | 1.50 | 4.76% | 31.50 | 33.50 | 31.50 | 18,867 |
| Apr 30 2024 | 31.50 | 0.00 | 0.00% | 31.50 | 32.12 | 31.50 | 10,000 |
| Apr 29 2024 | 31.50 | 0.00 | 0.00% | 31.50 | 31.995 | 31.50 | 8,172 |
| Apr 26 2024 | 31.50 | 0.00 | 0.00% | 31.50 | 31.50 | 31.16 | 8,403 |
| Apr 25 2024 | 31.50 | 0.00 | 0.00% | 31.50 | 31.50 | 30.92 | 78,173 |
