Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Duke Capital (DUKE) Historical Prices

GB:DUKE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202620.1320.5017.5018.5018.50-7.04%12,777,6398.72
Oct 29, 202620.7521.0019.5019.9019.90-4.10%3,641,3902.57
Oct 28, 202620.2521.0020.0020.7520.75+3.23%5,603,2184.16
Oct 27, 202621.7522.0020.0020.1020.10-7.37%4,678,2223.66
Oct 26, 202622.2522.5021.0021.7021.70-1.36%2,937,2502.37
Oct 23, 202622.2523.0022.0022.0022.00-1.12%1,498,1701.22
Oct 22, 202622.7523.0022.0022.2522.25-1.11%2,363,2531.92
Oct 21, 202622.7523.0020.0022.5022.50+4.65%11,589,18411.01
Oct 20, 202626.2526.5020.6521.5021.50-18.25%9,629,10010.63
Oct 19, 202626.2526.5026.0026.3026.30+0.00%478,4970.53
Oct 16, 202626.2526.5026.0026.3026.30+0.19%696,7710.77
Oct 15, 202626.2526.5025.5026.2526.25+0.00%1,116,9141.25
Oct 14, 202625.7526.5025.5026.2526.25+1.94%586,4390.65
Oct 13, 202625.7526.0025.5025.7525.75-0.96%1,092,9571.19
Oct 12, 202625.2526.0025.0026.0026.00+2.97%1,320,1171.45
Oct 09, 202625.2525.5025.0025.2525.25+0.00%1,182,2641.31
Oct 08, 202625.7526.0025.0025.2525.25-0.98%969,0071.08
Oct 07, 202625.7526.0025.5025.5025.50-0.97%749,9780.83
Oct 06, 202625.7526.0025.5025.7525.75+0.00%306,4550.34
Oct 05, 202626.0026.5025.5025.7525.75-0.96%532,7940.59
Oct 02, 202626.0026.5025.5026.0026.00+0.00%1,060,3701.18
Oct 01, 202626.2526.5025.5026.0026.00-0.76%523,2000.58
Sep 30, 202626.2526.5026.0026.2026.20+0.77%487,9450.54
Sep 29, 202626.5027.0026.0026.0026.00-1.89%565,0060.61
Sep 28, 202626.5027.0026.0026.5026.50-0.75%464,6870.50
Sep 25, 202626.5027.0026.0026.7026.70+0.75%748,7410.79
Sep 24, 202626.2527.0026.0026.5026.50-0.19%1,676,2431.76
Sep 23, 202627.2527.5027.0027.2526.55+0.00%1,637,8011.73
Sep 22, 202626.7527.5026.5027.2526.55+1.87%563,8080.59
Sep 21, 202626.7527.0026.5026.7526.06+0.00%1,558,4711.61
Sep 18, 202626.5027.0026.3826.7526.06+0.94%524,8070.54
Sep 17, 202626.2527.0026.0026.5025.82+1.15%780,5670.79
Sep 16, 202626.2526.5026.0026.2025.53-0.19%965,5790.95
Sep 15, 202626.2527.0026.0026.2525.58+0.00%796,7410.72
Sep 14, 202626.2526.5026.0026.2525.58-0.95%753,5100.67
Sep 11, 202626.7527.0026.0026.5025.82-0.93%1,166,4241.03
Sep 10, 202626.5027.0026.0026.7526.06-0.56%496,4270.43
Sep 09, 202626.5027.0026.0026.9026.21+1.51%484,6760.42
Sep 08, 202626.5026.9726.0026.5025.82+1.92%487,1640.42
Sep 07, 202626.7527.0026.0026.0025.33-2.80%690,2480.58
Sep 04, 202626.7527.0026.5026.7526.06+0.00%515,4610.43
Sep 03, 202626.7527.0026.5026.7526.06+0.00%723,1400.61
Sep 02, 202626.7527.0026.5026.7526.06+0.00%266,0080.22
Sep 01, 202626.5027.0026.5026.7526.06+0.00%394,4840.33
Aug 31, 202626.7526.8526.6526.7526.06+0.00%00.00
Aug 28, 202626.5027.0026.3826.7526.06+0.18%665,1170.55
Aug 27, 202626.7527.0026.0026.7026.01-0.18%1,504,2521.23
Aug 26, 202626.7527.0026.0026.7526.06+0.00%1,457,3321.18
Aug 25, 202626.7527.0026.0026.7526.06+0.00%1,305,1361.06
Aug 24, 202627.2527.5026.2726.7526.06-0.93%1,924,3421.58