Singapore markets close in 5 hours 28 minutes
Straits Times Index
3,324.36 -1.92 (-0.06%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,025.29 -47.61 (-0.26%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,916.93 +584.39 (+0.95%) CMC Crypto 200
1,286.50 +37.37 (+2.99%)
Duke Capital Limited (DUKE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 31.25 | 31.50 | 31.00 | 31.40 | 31.40 | 268,078 |
| 24 Jun 2024 | 30.75 | 32.00 | 30.50 | 31.50 | 31.50 | 271,179 |
| 21 Jun 2024 | 31.00 | 31.50 | 30.50 | 30.75 | 30.75 | 586,194 |
| 20 Jun 2024 | 30.75 | 31.00 | 30.50 | 30.75 | 30.75 | 1,060,167 |
| 19 Jun 2024 | 30.75 | 31.00 | 30.33 | 30.75 | 30.75 | 1,078,767 |
| 18 Jun 2024 | 30.75 | 31.00 | 30.13 | 30.25 | 30.25 | 1,906,628 |
| 17 Jun 2024 | 31.25 | 31.50 | 30.00 | 30.75 | 30.75 | 1,754,570 |
| 14 Jun 2024 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | 497,487 |
| 13 Jun 2024 | 31.75 | 32.00 | 30.90 | 31.50 | 31.50 | 929,048 |
| 12 Jun 2024 | 31.75 | 32.50 | 31.50 | 31.75 | 31.75 | 512,815 |
| 11 Jun 2024 | 32.25 | 32.50 | 31.50 | 31.80 | 31.80 | 367,603 |
| 10 Jun 2024 | 32.25 | 32.50 | 31.70 | 32.25 | 32.25 | 221,052 |
| 07 Jun 2024 | 32.50 | 32.92 | 31.67 | 32.00 | 32.00 | 575,116 |
| 06 Jun 2024 | 32.75 | 33.00 | 32.00 | 32.20 | 32.20 | 255,647 |
| 05 Jun 2024 | 32.50 | 33.50 | 32.50 | 32.50 | 32.50 | 226,562 |
| 04 Jun 2024 | 32.50 | 34.00 | 32.00 | 32.50 | 32.50 | 166,875 |
| 03 Jun 2024 | 32.50 | 32.90 | 32.02 | 32.50 | 32.50 | 293,231 |
| 31 May 2024 | 32.25 | 33.00 | 32.33 | 32.50 | 32.50 | 78,732 |
| 30 May 2024 | 32.50 | 33.00 | 32.00 | 32.25 | 32.25 | 280,770 |
| 29 May 2024 | 32.75 | 33.00 | 32.50 | 33.00 | 33.00 | 731,335 |
| 28 May 2024 | 32.75 | 33.50 | 32.50 | 33.00 | 33.00 | 331,547 |
| 24 May 2024 | 33.00 | 33.50 | 32.50 | 32.75 | 32.75 | 488,881 |
| 23 May 2024 | 32.75 | 33.50 | 32.62 | 33.25 | 33.25 | 281,656 |
| 22 May 2024 | 32.50 | 33.00 | 32.18 | 32.50 | 32.50 | 425,513 |
| 21 May 2024 | 32.25 | 32.50 | 32.08 | 32.25 | 32.25 | 274,765 |
| 20 May 2024 | 32.50 | 32.95 | 32.00 | 32.50 | 32.50 | 401,609 |
| 17 May 2024 | 32.25 | 32.95 | 32.00 | 32.50 | 32.50 | 353,674 |
| 16 May 2024 | 32.50 | 32.95 | 32.08 | 32.25 | 32.25 | 623,135 |
| 15 May 2024 | 33.00 | 33.50 | 32.03 | 32.50 | 32.50 | 224,343 |
| 14 May 2024 | 33.00 | 33.50 | 32.50 | 33.00 | 33.00 | 359,479 |
| 13 May 2024 | 32.50 | 33.45 | 32.50 | 33.00 | 33.00 | 583,437 |
| 10 May 2024 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 2,181,373 |
| 09 May 2024 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 444,286 |
| 08 May 2024 | 32.25 | 33.00 | 32.00 | 32.50 | 32.50 | 1,140,234 |
| 07 May 2024 | 31.75 | 33.44 | 31.81 | 32.25 | 32.25 | 410,110 |
| 03 May 2024 | 31.75 | 32.00 | 31.53 | 31.75 | 31.75 | 253,026 |
| 02 May 2024 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | 153,138 |
| 01 May 2024 | 32.25 | 32.50 | 31.50 | 31.65 | 31.65 | 437,408 |
| 30 Apr 2024 | 32.25 | 33.00 | 31.92 | 32.25 | 32.25 | 169,472 |
| 29 Apr 2024 | 31.50 | 32.50 | 31.18 | 32.00 | 32.00 | 945,851 |
| 26 Apr 2024 | 31.25 | 32.00 | 31.00 | 31.50 | 31.50 | 2,944,388 |
| 25 Apr 2024 | 31.25 | 31.50 | 30.90 | 31.25 | 31.25 | 558,430 |
| 24 Apr 2024 | 31.25 | 31.50 | 31.00 | 31.00 | 31.00 | 747,503 |
| 23 Apr 2024 | 31.75 | 32.00 | 31.00 | 31.20 | 31.20 | 688,653 |
| 22 Apr 2024 | 31.75 | 32.25 | 31.51 | 31.75 | 31.75 | 1,586,307 |
| 19 Apr 2024 | 32.00 | 32.00 | 31.50 | 31.75 | 31.75 | 363,095 |
| 18 Apr 2024 | 32.25 | 32.50 | 31.00 | 32.00 | 32.00 | 462,530 |
| 17 Apr 2024 | 32.25 | 32.50 | 32.05 | 32.25 | 32.25 | 336,596 |
| 16 Apr 2024 | 32.75 | 33.00 | 32.00 | 32.25 | 32.25 | 496,416 |
| 15 Apr 2024 | 32.50 | 33.00 | 32.00 | 32.75 | 32.75 | 792,263 |
| 12 Apr 2024 | 32.25 | 33.00 | 32.00 | 32.50 | 32.50 | 241,210 |
| 11 Apr 2024 | 32.25 | 32.97 | 32.00 | 32.35 | 32.35 | 566,375 |
| 10 Apr 2024 | 32.25 | 32.50 | 32.00 | 32.10 | 32.10 | 724,709 |
| 09 Apr 2024 | 32.00 | 32.49 | 31.75 | 32.00 | 32.00 | 1,237,817 |
| 08 Apr 2024 | 31.75 | 32.50 | 31.50 | 32.25 | 32.25 | 1,121,176 |
| 05 Apr 2024 | 32.00 | 32.50 | 31.55 | 31.75 | 31.75 | 369,013 |
| 04 Apr 2024 | 32.25 | 31.90 | 31.78 | 31.75 | 31.75 | 593,194 |
| 03 Apr 2024 | 32.75 | 33.00 | 32.02 | 32.25 | 32.25 | 804,946 |
| 02 Apr 2024 | 33.50 | 34.00 | 32.30 | 32.50 | 32.50 | 841,005 |
| 28 Mar 2024 | 33.00 | 34.00 | 32.04 | 33.50 | 33.50 | 438,594 |
| 28 Mar 2024 | 0.7 Dividend | |||||
| 27 Mar 2024 | 32.25 | 34.00 | 32.00 | 32.50 | 31.80 | 519,808 |
| 26 Mar 2024 | 32.50 | 33.00 | 32.00 | 32.25 | 31.56 | 282,051 |
| 25 Mar 2024 | 32.50 | 32.97 | 32.00 | 32.30 | 31.60 | 419,142 |
| 22 Mar 2024 | 33.00 | 33.45 | 32.00 | 32.50 | 31.80 | 701,629 |
| 21 Mar 2024 | 33.25 | 33.50 | 32.25 | 33.00 | 32.29 | 700,138 |
| 20 Mar 2024 | 33.50 | 34.00 | 33.00 | 33.25 | 32.53 | 747,201 |
| 19 Mar 2024 | 33.50 | 34.00 | 33.00 | 33.40 | 32.68 | 601,275 |
| 18 Mar 2024 | 33.25 | 34.00 | 33.11 | 33.50 | 32.78 | 592,767 |
| 15 Mar 2024 | 32.75 | 34.00 | 32.15 | 33.25 | 32.53 | 712,873 |
| 14 Mar 2024 | 33.25 | 33.50 | 33.00 | 32.75 | 32.04 | 148,012 |
| 13 Mar 2024 | 33.25 | 33.50 | 32.50 | 33.25 | 32.53 | 310,872 |
| 12 Mar 2024 | 33.25 | 34.00 | 32.50 | 33.25 | 32.53 | 1,108,345 |
| 11 Mar 2024 | 32.75 | 34.00 | 32.50 | 33.60 | 32.88 | 2,005,246 |
| 08 Mar 2024 | 31.25 | 33.00 | 30.70 | 32.75 | 32.04 | 1,780,845 |
| 07 Mar 2024 | 30.75 | 31.00 | 29.67 | 30.80 | 30.14 | 2,242,976 |
| 06 Mar 2024 | 30.25 | 30.90 | 29.66 | 30.00 | 29.35 | 1,299,828 |
| 05 Mar 2024 | 29.75 | 31.00 | 29.50 | 29.70 | 29.06 | 531,640 |
| 04 Mar 2024 | 29.75 | 30.60 | 29.50 | 29.80 | 29.16 | 1,010,233 |
| 01 Mar 2024 | 30.15 | 30.60 | 29.00 | 29.75 | 29.11 | 7,837,623 |
| 29 Feb 2024 | 30.15 | 30.30 | 30.00 | 30.15 | 29.50 | 1,121,847 |
| 28 Feb 2024 | 30.75 | 31.00 | 30.00 | 30.30 | 29.65 | 1,319,802 |
| 27 Feb 2024 | 30.75 | 31.00 | 30.00 | 30.75 | 30.09 | 632,855 |
| 26 Feb 2024 | 30.75 | 31.50 | 30.00 | 30.75 | 30.09 | 1,622,695 |
| 23 Feb 2024 | 30.75 | 31.00 | 30.50 | 30.75 | 30.09 | 4,753,933 |
| 22 Feb 2024 | 31.00 | 31.00 | 30.06 | 30.75 | 30.09 | 821,387 |
| 21 Feb 2024 | 31.50 | 32.00 | 26.95 | 31.30 | 30.63 | 477,277 |
| 20 Feb 2024 | 31.50 | 32.00 | 31.31 | 31.40 | 30.72 | 392,368 |
| 19 Feb 2024 | 30.75 | 32.00 | 30.38 | 31.50 | 30.82 | 153,701 |
| 16 Feb 2024 | 30.75 | 31.50 | 30.50 | 31.00 | 30.33 | 11,270,664 |
| 15 Feb 2024 | 30.25 | 31.25 | 30.11 | 31.00 | 30.33 | 1,061,877 |
| 14 Feb 2024 | 30.75 | 31.50 | 30.00 | 30.00 | 29.35 | 617,434 |
| 13 Feb 2024 | 30.75 | 31.50 | 30.50 | 30.60 | 29.94 | 884,453 |
| 12 Feb 2024 | 31.25 | 31.50 | 30.50 | 30.75 | 30.09 | 525,258 |
| 09 Feb 2024 | 31.75 | 32.00 | 31.00 | 31.00 | 30.33 | 688,247 |
| 08 Feb 2024 | 32.00 | 32.50 | 31.50 | 31.60 | 30.92 | 634,999 |
| 07 Feb 2024 | 31.75 | 32.40 | 31.70 | 32.00 | 31.31 | 761,288 |
| 06 Feb 2024 | 32.25 | 32.50 | 31.50 | 32.00 | 31.31 | 440,158 |
| 05 Feb 2024 | 32.25 | 33.00 | 31.50 | 32.25 | 31.56 | 707,568 |
| 02 Feb 2024 | 32.25 | 32.50 | 31.90 | 32.25 | 31.56 | 246,446 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.