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
17/03/2017 13.25p 14.13p 13.25p 14.13p 15000
16/03/2017 13.25p 14.25p 14.13p 14.13p 0
15/03/2017 13.25p 14.25p 13.25p 14.25p 25795
14/03/2017 13.81p 14.25p 14.25p 14.25p 0
13/03/2017 13.81p 14.25p 14.25p 14.25p 0
10/03/2017 13.81p 14.25p 13.81p 14.25p 6890
09/03/2017 15.50p 14.38p 14.25p 14.25p 0
08/03/2017 15.50p 15.75p 14.38p 14.38p 12000
07/03/2017 15.50p 14.25p 14.13p 14.25p 0
06/03/2017 15.50p 14.13p 14.13p 14.13p 0
03/03/2017 15.50p 15.50p 14.13p 14.13p 18494
02/03/2017 15.50p 15.50p 14.25p 14.25p 50000
01/03/2017 13.75p 14.38p 14.13p 14.38p 0
28/02/2017 13.75p 14.13p 13.75p 14.13p 5111
27/02/2017 15.40p 15.45p 14.13p 14.13p 20900
24/02/2017 15.50p 15.50p 14.13p 14.13p 20000
23/02/2017 13.50p 14.38p 13.00p 14.38p 13824
22/02/2017 15.25p 15.25p 13.50p 13.50p 5247
21/02/2017 15.00p 14.25p 13.75p 13.75p 0
20/02/2017 15.00p 15.00p 14.25p 14.25p 11200
17/02/2017 15.40p 15.00p 15.00p 15.00p 0
16/02/2017 15.40p 15.00p 14.88p 15.00p 0
15/02/2017 15.40p 14.88p 14.88p 14.88p 0
14/02/2017 15.40p 14.88p 14.88p 14.88p 0
13/02/2017 15.40p 15.63p 14.88p 14.88p 0
10/02/2017 15.40p 15.63p 14.88p 15.63p 0
09/02/2017 15.40p 15.63p 14.88p 14.88p 0
08/02/2017 15.40p 15.63p 14.88p 15.63p 0
07/02/2017 15.40p 14.88p 14.88p 14.88p 0
06/02/2017 15.40p 15.40p 14.88p 14.88p 3247
03/02/2017 15.25p 15.38p 14.75p 14.75p 0
02/02/2017 15.25p 15.38p 14.88p 15.38p 0
01/02/2017 15.25p 15.25p 14.88p 14.88p 2256
31/01/2017 14.50p 15.00p 14.88p 15.00p 0
30/01/2017 14.50p 14.88p 14.88p 14.88p 0
27/01/2017 14.50p 14.88p 14.50p 14.88p 10000
26/01/2017 15.50p 15.50p 15.00p 15.00p 24000
25/01/2017 15.00p 15.00p 14.75p 14.88p 17500
24/01/2017 15.12p 15.12p 14.62p 14.62p 16450
23/01/2017 15.00p 14.62p 14.62p 14.62p 0
20/01/2017 15.00p 14.62p 14.62p 14.62p 0
19/01/2017 15.00p 15.00p 14.62p 14.62p 7500
18/01/2017 15.00p 15.00p 14.94p 15.00p 12627
17/01/2017 15.13p 15.13p 14.62p 14.62p 10000
16/01/2017 14.50p 14.50p 14.50p 14.50p 28000
13/01/2017 14.51p 14.62p 14.62p 14.62p 0
12/01/2017 14.51p 14.62p 14.51p 14.62p 7590
11/01/2017 14.75p 14.75p 14.75p 14.75p 2500
10/01/2017 14.51p 14.62p 14.51p 14.62p 8305
09/01/2017 14.79p 14.75p 14.62p 14.62p 0
06/01/2017 14.79p 14.79p 14.75p 14.75p 20000
05/01/2017 14.75p 14.81p 14.75p 14.75p 11000
04/01/2017 15.06p 15.06p 15.00p 15.00p 5000
03/01/2017 14.50p 14.88p 14.25p 14.88p 10000
30/12/2016 14.87p 15.00p 14.87p 15.00p 23347
29/12/2016 15.00p 15.00p 14.75p 14.75p 5000
28/12/2016 15.20p 15.00p 14.88p 14.88p 0
23/12/2016 15.20p 15.20p 15.00p 15.00p 250
22/12/2016 14.75p 14.88p 14.75p 14.88p 7948
21/12/2016 15.00p 14.88p 14.88p 14.88p 0
20/12/2016 15.00p 14.88p 14.88p 14.88p 0
19/12/2016 15.00p 14.88p 14.75p 14.88p 0
16/12/2016 15.00p 15.00p 14.75p 14.75p 5000
15/12/2016 15.75p 16.25p 14.75p 14.75p 282657
14/12/2016 15.00p 15.00p 13.50p 14.62p 96000
13/12/2016 14.88p 14.62p 14.50p 14.62p 0
12/12/2016 14.88p 14.50p 14.38p 14.50p 0
09/12/2016 14.88p 14.88p 14.38p 14.38p 8000
08/12/2016 15.06p 14.88p 14.50p 14.88p 0
07/12/2016 15.06p 15.06p 14.50p 14.50p 3253
06/12/2016 15.25p 14.50p 14.38p 14.50p 0
05/12/2016 15.25p 15.25p 14.38p 14.38p 9300
02/12/2016 15.25p 14.75p 14.38p 14.38p 0
01/12/2016 15.25p 14.88p 14.75p 14.75p 0
30/11/2016 15.25p 14.88p 14.38p 14.88p 0
29/11/2016 15.25p 15.25p 14.38p 14.38p 8000
28/11/2016 14.00p 14.38p 14.25p 14.38p 0
25/11/2016 14.00p 14.50p 14.00p 14.25p 39437
24/11/2016 15.25p 15.00p 14.25p 14.25p 0
23/11/2016 15.25p 15.25p 15.00p 15.00p 47378
22/11/2016 15.72p 15.75p 15.63p 15.63p 0
21/11/2016 15.72p 15.75p 15.50p 15.75p 0
18/11/2016 15.72p 15.72p 15.50p 15.50p 12650
17/11/2016 15.50p 16.00p 16.00p 16.00p 0
16/11/2016 15.50p 16.00p 16.00p 16.00p 0
15/11/2016 15.50p 16.13p 16.00p 16.00p 0
14/11/2016 15.50p 16.13p 15.25p 16.13p 116000
11/11/2016 16.16p 16.63p 16.13p 16.13p 0
10/11/2016 16.16p 16.63p 16.16p 16.63p 8311
09/11/2016 16.13p 16.63p 16.13p 16.63p 6000
08/11/2016 17.00p 16.63p 16.63p 16.63p 0
07/11/2016 17.00p 17.00p 16.63p 16.63p 12349
04/11/2016 15.25p 16.37p 16.37p 16.37p 0
03/11/2016 15.25p 16.37p 16.37p 16.37p 0
02/11/2016 15.25p 16.37p 15.25p 16.37p 4574
01/11/2016 15.25p 16.37p 16.25p 16.37p 0
31/10/2016 15.25p 16.25p 16.25p 16.25p 0
28/10/2016 15.25p 16.25p 16.25p 16.25p 0
27/10/2016 15.25p 16.25p 15.25p 16.25p 2000
26/10/2016 15.40p 16.25p 16.25p 16.25p 0
25/10/2016 15.40p 16.25p 15.40p 16.25p 6337
24/10/2016 15.36p 16.25p 15.36p 16.25p 737
21/10/2016 16.00p 16.00p 16.00p 16.00p 0
20/10/2016 16.00p 16.37p 16.00p 16.00p 0
19/10/2016 16.00p 16.37p 15.05p 16.37p 42869
18/10/2016 14.19p 15.00p 14.13p 15.00p 0
17/10/2016 14.19p 14.13p 13.88p 14.13p 0
14/10/2016 14.19p 14.19p 13.88p 13.88p 10000
13/10/2016 13.75p 13.75p 13.75p 13.75p 36374
12/10/2016 14.50p 14.50p 13.88p 13.88p 10000
11/10/2016 14.50p 14.50p 14.50p 14.50p 0
10/10/2016 14.50p 14.50p 14.50p 14.50p 20000
07/10/2016 14.19p 14.50p 14.50p 14.50p 0
06/10/2016 14.19p 14.50p 14.50p 14.50p 0
05/10/2016 14.19p 14.50p 14.19p 14.50p 1000
04/10/2016 14.75p 14.50p 14.50p 14.50p 0
03/10/2016 14.75p 15.00p 14.50p 14.50p 17000
30/09/2016 13.30p 14.25p 13.30p 14.25p 65000
29/09/2016 14.50p 14.50p 13.88p 14.50p 0
28/09/2016 14.50p 14.50p 13.88p 13.88p 30000
27/09/2016 14.00p 14.50p 14.00p 14.50p 15000
26/09/2016 13.50p 14.25p 13.25p 14.25p 17500
23/09/2016 14.19p 14.50p 14.13p 14.13p 0
22/09/2016 14.19p 14.50p 14.50p 14.50p 0
21/09/2016 14.19p 14.50p 14.00p 14.50p 40139
20/09/2016 13.00p 14.00p 12.94p 14.00p 82005
19/09/2016 13.25p 14.25p 14.25p 14.25p 0
16/09/2016 13.25p 14.25p 14.25p 14.25p 0
15/09/2016 13.25p 14.25p 13.25p 14.25p 15000
14/09/2016 15.75p 15.75p 14.62p 14.62p 23117
13/09/2016 15.70p 15.70p 14.62p 14.62p 23117
12/09/2016 13.25p 15.00p 14.62p 15.00p 0
09/09/2016 13.25p 14.62p 14.62p 14.62p 0
08/09/2016 13.25p 14.62p 14.62p 14.62p 0
07/09/2016 13.25p 14.62p 14.62p 14.62p 0
06/09/2016 13.25p 14.62p 13.25p 14.62p 2000
05/09/2016 13.80p 14.62p 14.62p 14.62p 0
02/09/2016 13.80p 15.00p 14.62p 14.62p 0
01/09/2016 13.80p 15.00p 14.62p 15.00p 0
31/08/2016 13.80p 15.00p 14.62p 14.62p 0
30/08/2016 13.80p 15.00p 13.80p 15.00p 63520
26/08/2016 13.88p 14.62p 14.62p 14.62p 0
25/08/2016 13.88p 14.62p 14.62p 14.62p 0
24/08/2016 13.88p 15.00p 14.62p 14.62p 0
23/08/2016 13.88p 15.00p 15.00p 15.00p 0
22/08/2016 13.88p 15.00p 14.62p 15.00p 0
19/08/2016 13.88p 14.62p 13.88p 14.62p 2000
18/08/2016 14.00p 15.00p 15.00p 15.00p 0
17/08/2016 14.00p 15.00p 14.00p 15.00p 386
16/08/2016 13.25p 14.75p 14.62p 14.75p 0
15/08/2016 13.25p 14.62p 13.25p 14.62p 8000
12/08/2016 13.50p 14.75p 13.50p 14.75p 10000
11/08/2016 13.50p 14.75p 13.50p 14.75p 13134
10/08/2016 13.70p 14.25p 14.13p 14.13p 0
09/08/2016 13.70p 14.25p 13.70p 14.25p 8000
08/08/2016 13.50p 14.25p 13.50p 14.25p 10843
05/08/2016 14.25p 14.25p 13.75p 13.75p 58827
04/08/2016 14.50p 15.00p 15.00p 15.00p 0
03/08/2016 14.50p 15.00p 14.38p 15.00p 0
02/08/2016 14.50p 14.50p 14.38p 14.38p 500
01/08/2016 14.00p 15.00p 14.62p 14.62p 0
29/07/2016 14.00p 15.00p 15.00p 15.00p 0
28/07/2016 14.00p 15.00p 14.00p 15.00p 25000
27/07/2016 14.75p 14.75p 14.75p 14.75p 10000
26/07/2016 14.05p 15.00p 14.05p 15.00p 7729
25/07/2016 14.00p 14.62p 14.62p 14.62p 0
22/07/2016 14.00p 14.88p 14.62p 14.62p 0
21/07/2016 14.00p 14.88p 14.00p 14.88p 39186
20/07/2016 14.00p 15.00p 14.88p 14.88p 0
19/07/2016 14.00p 15.00p 14.88p 15.00p 0
18/07/2016 14.00p 14.88p 14.00p 14.88p 15000
15/07/2016 14.90p 15.50p 15.00p 15.50p 0
14/07/2016 14.90p 15.00p 14.90p 15.00p 15483
13/07/2016 15.00p 15.75p 14.50p 15.13p 88877
12/07/2016 13.00p 14.25p 13.00p 14.25p 66996
11/07/2016 12.69p 12.69p 12.00p 12.00p 1482
08/07/2016 11.75p 12.75p 11.75p 12.75p 19232
07/07/2016 12.00p 12.38p 11.75p 11.75p 0
06/07/2016 12.00p 12.38p 11.75p 12.38p 79980
05/07/2016 11.75p 11.75p 11.50p 11.50p 36678
04/07/2016 12.50p 12.50p 12.00p 12.50p 91000
01/07/2016 12.90p 12.90p 12.75p 12.75p 7751
30/06/2016 12.50p 12.50p 12.50p 12.50p 7258
29/06/2016 12.50p 12.50p 12.25p 12.25p 57000
28/06/2016 12.50p 12.50p 12.25p 12.25p 18000
27/06/2016 12.25p 12.25p 12.00p 12.00p 20000
24/06/2016 13.75p 12.75p 12.00p 12.00p 0
23/06/2016 13.75p 13.75p 12.75p 12.75p 503
22/06/2016 12.00p 12.75p 12.63p 12.63p 0
21/06/2016 12.00p 12.75p 12.00p 12.75p 11614
20/06/2016 12.75p 12.75p 12.38p 12.38p 12321
17/06/2016 12.75p 12.75p 12.50p 12.50p 0
16/06/2016 12.75p 13.12p 12.75p 12.75p 0
15/06/2016 12.75p 13.12p 13.12p 13.12p 0
14/06/2016 12.75p 13.12p 13.12p 13.12p 0
13/06/2016 12.75p 13.12p 13.12p 13.12p 0
10/06/2016 12.75p 13.12p 13.12p 13.12p 0
09/06/2016 12.75p 13.12p 13.12p 13.12p 0
08/06/2016 12.75p 13.12p 12.75p 13.12p 5306
07/06/2016 13.25p 13.12p 13.00p 13.00p 0

*Close Price adjusted for both dividends and splits