Dragon-Ukrainian Properties & Development (DUPD) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dragon-Ukrainian Properties & Development

Date Open High Low Close* Volume
16/11/2010 69.00p 69.00p 67.04p 69.00p 6000
15/11/2010 69.00p 69.00p 67.04p 69.00p 1284
12/11/2010 69.50p 69.50p 69.00p 69.00p 0
11/11/2010 69.75p 69.75p 69.50p 69.50p 0
10/11/2010 69.50p 69.75p 69.50p 69.75p 0
09/11/2010 69.50p 69.50p 69.01p 69.50p 70686
08/11/2010 70.50p 70.50p 68.00p 68.00p 30000
05/11/2010 71.00p 71.00p 70.50p 70.50p 125000
04/11/2010 71.50p 71.50p 69.77p 70.50p 219080
03/11/2010 69.00p 70.25p 69.00p 70.25p 4000
02/11/2010 70.25p 70.25p 69.00p 69.00p 0
01/11/2010 71.50p 71.50p 70.25p 70.25p 65000
29/10/2010 72.50p 72.50p 72.00p 72.00p 5000
28/10/2010 72.00p 72.00p 72.00p 72.00p 250000
27/10/2010 72.25p 72.25p 72.25p 72.25p 0
26/10/2010 72.25p 72.25p 72.25p 72.25p 45439
25/10/2010 72.75p 72.75p 71.50p 72.00p 60000
22/10/2010 72.50p 72.50p 72.25p 72.25p 0
21/10/2010 73.00p 73.00p 72.50p 72.50p 50000
20/10/2010 72.25p 72.25p 72.00p 72.00p 0
19/10/2010 72.25p 72.25p 72.25p 72.25p 60000
18/10/2010 73.00p 73.00p 72.00p 72.00p 0
15/10/2010 73.00p 73.00p 73.00p 73.00p 129102
14/10/2010 72.75p 73.50p 72.02p 73.50p 48506
13/10/2010 72.00p 72.75p 72.00p 72.75p 73628
12/10/2010 74.00p 74.00p 72.50p 72.50p 3000
11/10/2010 74.50p 74.75p 74.50p 74.50p 120000
08/10/2010 74.75p 74.75p 74.50p 74.50p 0
07/10/2010 75.75p 75.75p 74.01p 74.75p 5250
06/10/2010 76.00p 76.00p 75.75p 75.75p 255000
05/10/2010 77.00p 77.00p 75.50p 75.50p 0
04/10/2010 77.50p 77.50p 77.00p 77.00p 105000
01/10/2010 77.25p 77.25p 76.52p 77.00p 46682
30/09/2010 77.25p 77.25p 76.63p 77.25p 13000
29/09/2010 77.25p 77.25p 77.25p 77.25p 0
28/09/2010 77.50p 77.50p 77.25p 77.25p 0
27/09/2010 78.25p 78.25p 76.50p 77.50p 146400
24/09/2010 77.50p 77.50p 77.50p 77.50p 0
23/09/2010 77.50p 77.50p 77.50p 77.50p 0
22/09/2010 77.75p 77.75p 77.50p 77.50p 0
21/09/2010 78.00p 78.00p 77.75p 77.75p 0
20/09/2010 78.00p 78.00p 78.00p 78.00p 18000
17/09/2010 76.50p 79.00p 76.50p 78.25p 36160
16/09/2010 77.25p 78.00p 77.25p 77.25p 126500
15/09/2010 77.00p 77.00p 76.00p 76.00p 13340
14/09/2010 79.00p 79.50p 78.00p 78.00p 475560
13/09/2010 79.00p 80.50p 78.00p 80.00p 202354
10/09/2010 77.75p 78.50p 77.75p 78.50p 43689
09/09/2010 77.25p 77.25p 77.25p 77.25p 0
08/09/2010 77.25p 77.25p 77.25p 77.25p 0
07/09/2010 78.00p 78.00p 77.25p 77.25p 10000
06/09/2010 78.00p 78.16p 77.25p 77.25p 130000
03/09/2010 76.75p 78.00p 76.75p 78.00p 57330
02/09/2010 75.00p 75.00p 75.00p 75.00p 0
01/09/2010 74.75p 75.50p 74.75p 75.00p 55500
31/08/2010 76.75p 76.75p 74.50p 74.50p 0
27/08/2010 77.25p 77.25p 76.75p 76.75p 0
26/08/2010 77.25p 77.25p 75.00p 77.25p 2500
25/08/2010 77.25p 77.25p 77.25p 77.25p 0
24/08/2010 77.50p 77.50p 77.25p 77.25p 0
23/08/2010 77.75p 77.75p 77.50p 77.50p 0
20/08/2010 78.25p 78.25p 77.75p 77.75p 0
19/08/2010 80.00p 80.00p 78.00p 78.25p 54000
18/08/2010 77.00p 78.00p 77.00p 78.00p 20000
17/08/2010 81.00p 81.00p 78.00p 78.00p 0
16/08/2010 80.50p 81.00p 80.00p 81.00p 833953
13/08/2010 77.00p 78.50p 77.00p 78.50p 160000
12/08/2010 77.00p 79.00p 77.00p 79.00p 100000
11/08/2010 77.00p 78.00p 76.00p 78.00p 110000
10/08/2010 79.25p 79.50p 79.25p 79.50p 0
09/08/2010 81.00p 81.00p 79.25p 79.25p 500000
06/08/2010 76.00p 77.50p 76.00p 77.50p 125943
05/08/2010 78.00p 78.50p 78.00p 78.50p 0
04/08/2010 80.00p 80.00p 77.04p 78.00p 20664
03/08/2010 80.00p 80.01p 79.50p 79.50p 11500
02/08/2010 80.00p 80.00p 80.00p 80.00p 3000
30/07/2010 80.00p 81.00p 80.00p 80.50p 24000
29/07/2010 82.00p 82.00p 78.00p 78.00p 11500
28/07/2010 81.50p 81.50p 81.00p 81.00p 0
27/07/2010 81.75p 81.75p 81.50p 81.50p 0
26/07/2010 80.00p 81.75p 80.00p 81.75p 13000
23/07/2010 81.00p 81.00p 81.00p 81.00p 0
22/07/2010 81.50p 81.50p 81.00p 81.00p 0
21/07/2010 80.75p 81.50p 80.75p 81.50p 42500
20/07/2010 79.00p 80.25p 79.00p 80.25p 0
19/07/2010 80.00p 80.00p 79.00p 79.00p 200000
16/07/2010 78.75p 79.25p 78.75p 79.25p 0
15/07/2010 80.25p 80.25p 78.75p 78.75p 0
14/07/2010 79.50p 80.25p 79.50p 80.25p 0
13/07/2010 78.75p 79.50p 78.75p 79.50p 0
12/07/2010 77.00p 78.75p 77.00p 78.75p 6000
09/07/2010 76.00p 76.25p 76.00p 76.25p 50000
08/07/2010 75.00p 75.50p 74.50p 75.50p 303000
07/07/2010 73.00p 73.50p 73.00p 73.50p 1500
06/07/2010 72.50p 72.50p 70.00p 72.50p 4803
05/07/2010 72.00p 72.50p 72.00p 72.50p 0
02/07/2010 71.50p 72.00p 71.50p 72.00p 0
01/07/2010 73.00p 73.00p 71.50p 71.50p 6000
30/06/2010 72.00p 72.00p 68.00p 71.00p 6929
29/06/2010 75.00p 75.00p 68.00p 70.00p 33800
28/06/2010 77.50p 78.25p 77.50p 78.25p 0
25/06/2010 78.25p 78.25p 77.50p 77.50p 0
24/06/2010 78.50p 78.50p 78.25p 78.25p 0
23/06/2010 78.00p 78.50p 78.00p 78.50p 0
22/06/2010 78.75p 78.75p 78.00p 78.00p 0
21/06/2010 78.25p 78.75p 78.25p 78.75p 0
18/06/2010 77.00p 78.25p 77.00p 78.25p 20000
17/06/2010 81.50p 81.50p 78.00p 78.00p 40000
16/06/2010 79.50p 80.00p 79.50p 80.00p 0
15/06/2010 80.50p 80.50p 79.50p 79.50p 0
14/06/2010 79.50p 80.50p 79.50p 80.50p 0
11/06/2010 79.50p 79.50p 79.25p 79.50p 200000
10/06/2010 77.00p 79.75p 77.00p 79.75p 50230
09/06/2010 77.50p 78.25p 77.50p 78.25p 0
08/06/2010 77.50p 77.50p 77.50p 77.50p 30000
07/06/2010 78.00p 79.00p 78.00p 78.00p 72000
04/06/2010 78.00p 78.00p 77.25p 77.25p 125000
03/06/2010 78.50p 79.00p 76.50p 76.50p 10264
02/06/2010 76.00p 77.75p 76.00p 77.75p 7000
01/06/2010 77.00p 77.00p 77.00p 77.00p 0
28/05/2010 78.00p 78.00p 77.00p 77.00p 70000
27/05/2010 76.00p 77.79p 76.00p 76.75p 7000
26/05/2010 78.00p 78.00p 75.00p 76.00p 39847
25/05/2010 81.00p 81.00p 75.00p 76.00p 89660
24/05/2010 81.00p 86.00p 81.00p 83.50p 22000
21/05/2010 84.50p 84.50p 83.50p 83.50p 0
20/05/2010 84.00p 84.50p 81.07p 84.50p 19000
19/05/2010 84.00p 87.00p 84.00p 87.00p 9000
18/05/2010 87.50p 87.50p 87.50p 87.50p 0
17/05/2010 87.00p 87.50p 87.00p 87.50p 15000
14/05/2010 85.00p 85.00p 84.75p 84.75p 10000
13/05/2010 87.00p 87.00p 86.50p 86.50p 0
12/05/2010 87.00p 87.00p 87.00p 87.00p 0
11/05/2010 88.00p 88.00p 87.00p 87.00p 0
10/05/2010 90.00p 90.00p 88.00p 88.00p 0
07/05/2010 89.00p 90.00p 85.00p 90.00p 274062
06/05/2010 93.00p 93.00p 92.25p 92.25p 0
05/05/2010 95.00p 95.25p 90.00p 93.00p 575500
04/05/2010 95.00p 96.50p 95.00p 96.50p 16000
30/04/2010 98.50p 98.50p 96.75p 96.75p 300000
29/04/2010 96.50p 96.50p 94.55p 96.25p 2685
28/04/2010 98.00p 98.00p 96.50p 96.50p 0
27/04/2010 98.00p 98.50p 98.00p 98.00p 103000
26/04/2010 98.50p 98.50p 97.11p 97.50p 61127
23/04/2010 98.00p 98.00p 97.50p 97.50p 0
22/04/2010 97.75p 99.00p 97.75p 98.00p 105
21/04/2010 98.25p 98.50p 97.14p 97.75p 256000
20/04/2010 98.00p 98.00p 97.22p 98.00p 25000
19/04/2010 97.00p 98.00p 97.00p 97.00p 117000
16/04/2010 100.00p 100.00p 98.00p 98.00p 22000
15/04/2010 98.00p 98.00p 98.00p 98.00p 0
14/04/2010 99.00p 103.00p 97.10p 98.00p 20429
13/04/2010 94.00p 103.00p 94.00p 99.50p 126465
12/04/2010 90.25p 94.00p 90.25p 93.25p 64892
09/04/2010 89.00p 91.00p 89.00p 90.25p 50197
08/04/2010 87.50p 87.77p 87.50p 87.50p 13333
07/04/2010 86.00p 89.00p 86.00p 87.50p 393000
06/04/2010 85.00p 85.50p 84.96p 85.50p 350000
01/04/2010 82.50p 83.50p 82.50p 82.75p 79800
31/03/2010 83.00p 84.00p 82.67p 83.50p 32500
30/03/2010 81.50p 81.50p 81.50p 81.50p 0
29/03/2010 82.00p 82.89p 81.50p 81.50p 7798
26/03/2010 80.00p 82.00p 80.00p 82.00p 5000
25/03/2010 80.00p 82.67p 80.00p 81.50p 19080
24/03/2010 79.00p 79.00p 78.50p 78.50p 0
23/03/2010 77.00p 79.00p 77.00p 79.00p 11060
22/03/2010 75.00p 75.50p 75.00p 75.50p 0
19/03/2010 75.00p 75.00p 75.00p 75.00p 10000
18/03/2010 75.50p 75.50p 75.00p 75.00p 0
17/03/2010 75.00p 75.50p 75.00p 75.50p 0
16/03/2010 75.00p 75.00p 75.00p 75.00p 0
15/03/2010 74.50p 75.00p 74.50p 75.00p 0
12/03/2010 75.00p 75.00p 74.50p 74.50p 10000
11/03/2010 71.00p 72.50p 71.00p 72.50p 20000
10/03/2010 75.50p 75.50p 70.00p 73.00p 350000
09/03/2010 75.50p 76.50p 75.50p 76.50p 550000
08/03/2010 77.00p 77.00p 76.50p 76.50p 0
05/03/2010 74.00p 78.00p 74.00p 77.00p 40500
04/03/2010 73.00p 73.78p 73.00p 73.00p 3500
03/03/2010 74.00p 74.00p 73.00p 73.00p 5000
02/03/2010 75.00p 75.25p 75.00p 75.25p 5000
01/03/2010 73.75p 74.25p 73.75p 74.25p 0
26/02/2010 73.00p 73.75p 73.00p 73.75p 10000
25/02/2010 71.50p 72.00p 71.50p 72.00p 0
24/02/2010 71.00p 71.50p 71.00p 71.50p 10000
23/02/2010 71.50p 71.50p 70.50p 70.50p 0
22/02/2010 71.00p 72.43p 71.00p 71.50p 12053
19/02/2010 71.00p 72.00p 71.00p 72.00p 0
18/02/2010 71.00p 71.00p 70.15p 71.00p 34000
17/02/2010 71.00p 71.50p 71.00p 71.50p 0
16/02/2010 71.00p 71.00p 71.00p 71.00p 20000
15/02/2010 71.00p 72.85p 71.00p 71.50p 2000
12/02/2010 71.50p 71.50p 71.00p 71.00p 0
11/02/2010 71.00p 71.50p 71.00p 71.50p 10000
10/02/2010 71.00p 71.50p 71.00p 71.50p 30000
09/02/2010 72.00p 72.00p 70.00p 71.00p 75000
08/02/2010 72.00p 73.50p 72.00p 73.50p 10000
05/02/2010 72.00p 75.00p 72.00p 74.50p 185817
04/02/2010 74.00p 75.00p 73.00p 73.00p 150000
03/02/2010 72.00p 72.00p 72.00p 72.00p 0

*Close Price adjusted for both dividends and splits