Free Trial

Duke Capital (DUKE) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free DUKE Stock Alerts
GBX 31.75
-0.25 (-0.78%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines

Duke Capital Stock Price Performance

5 Day
Performance
-0.78%
1 Month
Performance
-0.35%
3 Month
Performance
-1.55%
6 Month
Performance
+0.79%
Year-To-Date
Performance
-4.51%
1 Year
Performance
-2.31%
Receive DUKE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Duke Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
FW: 234x Gain
This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.
Click here.

DUKE Stock Chart for Saturday, May, 4, 2024

DUKE Chart by TradingView

Duke Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024GBX 32GBX 31.75
-0.78%		GBX 32GBX 31.53253,026 shs£131.90 million
05/02/2024GBX 31.98GBX 32
+0.06%		GBX 32GBX 31.50168,188 shs£132.94 million
05/01/2024GBX 32.25GBX 31.98
-0.84%		GBX 32.50GBX 31.50437,408 shs£132.86 million
04/30/2024GBX 32GBX 32.25
+0.78%		GBX 33GBX 31.93169,472 shs£133.98 million
04/29/2024GBX 31.50GBX 32
+1.59%		GBX 32.50GBX 31.181.21 million shs£132.94 million
04/26/2024GBX 31.25GBX 31.50
+0.80%		GBX 32GBX 313.06 million shs£130.86 million
04/25/2024GBX 31GBX 31.25
+0.81%		GBX 31.50GBX 30.90558,396 shs£129.82 million
04/24/2024GBX 31.20GBX 31
-0.64%		GBX 31.50GBX 31847,497 shs£128.78 million
04/23/2024GBX 31.55GBX 31.20
-1.11%		GBX 32GBX 31688,563 shs£129.61 million
04/22/2024GBX 31.75GBX 31.55
-0.63%		GBX 32.25GBX 31.521.62 million shs£131.07 million
04/19/2024GBX 32GBX 32GBX 32GBX 31.50785,941 shs£132.94 million
04/18/2024GBX 32.10GBX 32
-0.31%		GBX 32.50GBX 31462,530 shs£132.94 million
04/17/2024GBX 32.25GBX 32.10
-0.47%		GBX 32.50GBX 32.05336,596 shs£133.35 million
04/16/2024GBX 32.75GBX 32.25
-1.53%		GBX 33GBX 32496,912 shs£133.98 million
04/15/2024GBX 32.50GBX 32.75
+0.77%		GBX 33GBX 32792,263 shs£136.05 million
04/12/2024GBX 32.11GBX 32.50
+1.23%		GBX 33GBX 32245,473 shs£135.02 million
04/11/2024GBX 32.10GBX 32.11
+0.02%		GBX 32.98GBX 32566,371 shs£133.37 million
04/10/2024GBX 32GBX 32.10
+0.31%		GBX 32.50GBX 32624,709 shs£133.35 million
04/09/2024GBX 32.25GBX 32
-0.78%		GBX 32.49GBX 31.751.24 million shs£132.94 million
04/08/2024GBX 31.75GBX 32.25
+1.57%		GBX 32.50GBX 31.50946,176 shs£133.98 million
04/05/2024GBX 31.86GBX 31.87
+0.03%		GBX 32.50GBX 31.55369,004 shs£132.40 million
04/04/2024GBX 32.48GBX 31.86
-1.89%		GBX 32.50GBX 31.75583,826 shs£132.36 million
04/03/2024GBX 32.50GBX 32.48
-0.08%		GBX 33GBX 32.02804,946 shs£134.91 million
04/02/2024GBX 33.50GBX 32.50
-2.99%		GBX 34GBX 32.301.03 million shs£135.02 million
04/01/2024GBX 33.50GBX 33.50GBX 34GBX 32.04438,592 shs£139.17 million
03/29/2024GBX 33.03GBX 33.50
+1.44%		GBX 34GBX 32.04438,592 shs£139.17 million
03/28/2024GBX 32.50GBX 33.03
+1.62%		GBX 34GBX 32.04438,594 shs£137.20 million
03/27/2024GBX 32.34GBX 32.50
+0.51%		GBX 34GBX 32519,808 shs£135.02 million
03/26/2024GBX 32.30GBX 32.34
+0.11%		GBX 33GBX 32282,051 shs£134.33 million
03/25/2024GBX 32.50GBX 32.30
-0.62%		GBX 32.97GBX 32319,142 shs£134.18 million
03/22/2024GBX 33GBX 32.50
-1.52%		GBX 33.45GBX 32616,896 shs£135.02 million
03/21/2024GBX 33.25GBX 33
-0.75%		GBX 33.50GBX 32.25650,086 shs£137.09 million
03/20/2024GBX 33.40GBX 33.25
-0.45%		GBX 34GBX 33829,192 shs£138.13 million
03/19/2024GBX 33.50GBX 33.40
-0.30%		GBX 34GBX 33561,525 shs£138.75 million
03/18/2024GBX 33.25GBX 33.50
+0.75%		GBX 34GBX 33.11612,767 shs£139.17 million
03/15/2024GBX 32.75GBX 33.50
+2.29%		GBX 34GBX 32.15541,779 shs£139.17 million
03/14/2024GBX 33.07GBX 32.75
-0.97%		GBX 33.50GBX 32.75152,994 shs£136.05 million
03/13/2024GBX 33.25GBX 33.07
-0.54%		GBX 33.50GBX 32.50310,872 shs£137.39 million
03/12/2024GBX 33.60GBX 33.25
-1.04%		GBX 34GBX 32.501.11 million shs£138.13 million
03/11/2024GBX 32.75GBX 33.60
+2.60%		GBX 34GBX 32.502.01 million shs£139.58 million
FW: 234x Gain (Ad)

This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.

Click here.
03/08/2024GBX 30.80GBX 32.75
+6.33%		GBX 33GBX 30.701.78 million shs£136.05 million
03/07/2024GBX 30GBX 30.80
+2.67%		GBX 31GBX 29.672.07 million shs£127.95 million
03/06/2024GBX 29.70GBX 30
+1.01%		GBX 30.90GBX 29.661.29 million shs£124.63 million
03/05/2024GBX 29.80GBX 29.70
-0.34%		GBX 31GBX 29.50559,714 shs£123.38 million
03/04/2024GBX 29.75GBX 29.80
+0.17%		GBX 30.60GBX 29.501.01 million shs£123.80 million
03/01/2024GBX 30.15GBX 29.75
-1.33%		GBX 30.60GBX 2910.04 million shs£123.59 million
02/29/2024GBX 30.30GBX 30.15
-0.50%		GBX 30.30GBX 301.04 million shs£125.25 million
02/28/2024GBX 30.75GBX 30.30
-1.46%		GBX 31GBX 301.19 million shs£125.88 million
02/27/2024GBX 30.75GBX 30.75GBX 31GBX 30582,954 shs£127.75 million
02/26/2024GBX 30.75GBX 30.75GBX 31.50GBX 302.62 million shs£127.75 million
02/23/2024GBX 30.75GBX 30.85
+0.33%		GBX 31GBX 30.504.75 million shs£128.16 million
02/22/2024GBX 31.30GBX 30.75
-1.76%		GBX 31GBX 30.06821,384 shs£127.75 million
02/21/2024GBX 31.40GBX 31.30
-0.32%		GBX 32GBX 26.95477,272 shs£130.03 million
02/20/2024GBX 32GBX 31.40
-1.87%		GBX 32GBX 31.31496,411 shs£130.45 million
02/19/2024GBX 31GBX 32
+3.22%		GBX 32GBX 30.38153,695 shs£132.93 million
02/16/2024GBX 31GBX 31GBX 31.50GBX 30.5011.27 million shs£128.78 million
02/15/2024GBX 30GBX 31
+3.33%		GBX 31.25GBX 30.181.14 million shs£128.78 million
02/14/2024GBX 30.60GBX 30
-1.96%		GBX 31.16GBX 30617,412 shs£124.63 million
02/13/2024GBX 30.99GBX 30.60
-1.26%		GBX 31.50GBX 30.501.02 million shs£127.12 million
02/12/2024GBX 31GBX 30.99
-0.03%		GBX 31.50GBX 30.50525,256 shs£128.74 million
02/09/2024GBX 31.65GBX 31
-2.06%		GBX 32GBX 31688,268 shs£128.78 million
02/08/2024GBX 32GBX 31.65
-1.08%		GBX 32.50GBX 31.50634,999 shs£131.50 million
02/07/2024GBX 32GBX 32GBX 32.40GBX 31.70511,278 shs£132.94 million
02/06/2024GBX 32.25GBX 32
-0.78%		GBX 32.50GBX 31.50514,954 shs£132.94 million
02/05/2024GBX 32.25GBX 32.25GBX 33GBX 31.50817,059 shs£133.98 million

Related Companies:
This page (LON:DUKE) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry