De La Rue (DLAR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. De La Rue

Date Open High Low Close* Volume
05/10/2017 640.50p 673.00p 640.50p 666.50p 60136
04/10/2017 640.50p 654.00p 640.50p 650.50p 32278
03/10/2017 651.00p 653.50p 641.00p 645.00p 22367
02/10/2017 643.50p 652.50p 642.50p 652.50p 26635
29/09/2017 642.50p 650.00p 641.00p 648.50p 31533
28/09/2017 630.50p 650.00p 630.50p 645.00p 27566
27/09/2017 639.50p 647.50p 630.50p 642.00p 45609
26/09/2017 639.50p 639.50p 625.00p 626.00p 54248
25/09/2017 622.50p 629.00p 622.00p 626.00p 23669
22/09/2017 630.00p 640.00p 622.50p 626.00p 32982
21/09/2017 610.50p 629.00p 610.50p 628.50p 36026
20/09/2017 620.50p 628.50p 620.50p 622.00p 19986
19/09/2017 615.50p 629.50p 615.50p 625.50p 20548
18/09/2017 632.00p 634.50p 624.50p 629.50p 14676
15/09/2017 622.00p 635.00p 615.00p 628.50p 101657
14/09/2017 610.50p 624.50p 610.50p 622.00p 22718
13/09/2017 624.50p 630.00p 619.00p 619.50p 32025
12/09/2017 620.50p 630.00p 620.50p 627.50p 55209
11/09/2017 620.50p 632.50p 620.00p 629.00p 28650
08/09/2017 620.50p 636.50p 620.50p 635.00p 52477
07/09/2017 616.00p 631.00p 613.00p 630.00p 49401
06/09/2017 622.00p 630.00p 607.50p 615.00p 90758
05/09/2017 621.50p 635.50p 621.50p 626.00p 22089
04/09/2017 630.00p 638.00p 623.50p 638.00p 20777
01/09/2017 614.50p 632.50p 614.50p 632.00p 79325
31/08/2017 618.50p 629.00p 616.50p 621.00p 50001
30/08/2017 618.50p 630.00p 618.50p 623.50p 25202
29/08/2017 630.00p 630.00p 611.00p 619.00p 76967
25/08/2017 630.50p 644.50p 622.00p 626.00p 37390
24/08/2017 636.50p 648.00p 634.50p 645.00p 59477
23/08/2017 639.00p 643.50p 637.00p 640.00p 17209
22/08/2017 636.00p 648.00p 635.50p 641.00p 29439
21/08/2017 639.00p 645.00p 638.50p 641.00p 23648
18/08/2017 645.50p 655.00p 640.00p 647.50p 44865
17/08/2017 650.50p 656.00p 647.50p 651.50p 31980
16/08/2017 652.50p 661.50p 652.50p 656.00p 25676
15/08/2017 656.00p 659.50p 653.50p 656.00p 18464
14/08/2017 656.50p 660.00p 653.50p 658.00p 119901
11/08/2017 658.00p 661.50p 654.50p 659.50p 58604
10/08/2017 662.00p 664.50p 657.50p 659.00p 30309
09/08/2017 665.00p 665.00p 655.50p 661.50p 168381
08/08/2017 660.50p 667.50p 654.00p 655.00p 19298
07/08/2017 660.50p 673.00p 657.50p 667.00p 83179
04/08/2017 660.50p 675.00p 658.00p 672.50p 99489
03/08/2017 669.50p 669.50p 657.00p 663.50p 64814
02/08/2017 668.00p 668.00p 654.00p 657.00p 103038
01/08/2017 669.50p 672.00p 664.00p 666.00p 36002
31/07/2017 664.50p 667.00p 657.50p 667.00p 50224
28/07/2017 661.00p 664.00p 657.50p 661.00p 61883
27/07/2017 668.00p 671.00p 662.00p 666.00p 41008
26/07/2017 660.50p 674.50p 657.00p 665.50p 83904
25/07/2017 673.50p 681.50p 658.50p 658.50p 165421
24/07/2017 661.50p 675.00p 653.50p 675.00p 159422
21/07/2017 650.50p 663.00p 650.50p 656.00p 141696
20/07/2017 645.50p 661.00p 645.50p 655.00p 87568
19/07/2017 652.00p 660.00p 648.00p 659.00p 37576
18/07/2017 640.50p 656.50p 640.50p 651.00p 50518
17/07/2017 654.50p 659.50p 648.00p 654.00p 49544
14/07/2017 656.50p 657.50p 646.50p 656.00p 78299
13/07/2017 655.50p 657.00p 651.00p 655.00p 74892
12/07/2017 650.00p 659.50p 648.00p 653.00p 76750
11/07/2017 649.00p 654.00p 646.00p 653.50p 39156
10/07/2017 636.50p 652.50p 636.50p 650.00p 85952
07/07/2017 647.00p 654.50p 645.00p 654.50p 74447
06/07/2017 658.50p 659.50p 647.00p 654.00p 48102
05/07/2017 667.50p 667.50p 659.50p 660.00p 40112
04/07/2017 662.50p 667.00p 657.50p 663.00p 74599
03/07/2017 667.50p 675.00p 657.00p 666.00p 48050
30/06/2017 683.00p 687.00p 664.50p 668.00p 87403
29/06/2017 678.50p 687.50p 677.00p 686.00p 91351
28/06/2017 688.00p 699.50p 688.00p 692.50p 144687
27/06/2017 685.00p 694.00p 685.00p 692.00p 183638
26/06/2017 684.00p 693.50p 684.00p 690.00p 118999
23/06/2017 682.50p 689.00p 680.50p 683.50p 54665
22/06/2017 668.00p 694.50p 667.50p 691.00p 105482
21/06/2017 663.00p 674.50p 659.00p 670.50p 100695
20/06/2017 658.00p 666.00p 654.50p 665.50p 53297
19/06/2017 655.00p 667.50p 649.00p 654.00p 87243
16/06/2017 655.50p 666.00p 652.50p 652.50p 277057
15/06/2017 677.50p 680.00p 655.00p 656.00p 139632
14/06/2017 677.50p 689.50p 677.50p 683.50p 56817
13/06/2017 678.50p 691.50p 677.00p 685.50p 50934
12/06/2017 696.50p 696.50p 682.50p 689.00p 100915
09/06/2017 693.00p 696.50p 682.50p 693.00p 78956
08/06/2017 677.50p 696.00p 673.00p 692.50p 102483
07/06/2017 707.00p 707.00p 670.50p 678.50p 117419
06/06/2017 689.50p 711.50p 684.50p 703.50p 171627
05/06/2017 702.00p 702.00p 681.00p 682.50p 49387
02/06/2017 684.50p 703.50p 678.21p 698.00p 394888
01/06/2017 680.00p 688.00p 673.50p 679.00p 103194
31/05/2017 680.00p 680.00p 670.75p 678.00p 391491
30/05/2017 660.50p 679.50p 660.50p 673.00p 330403
26/05/2017 660.00p 677.50p 660.00p 676.00p 317401
25/05/2017 650.50p 670.50p 650.50p 670.50p 69897
24/05/2017 662.00p 662.00p 641.00p 660.00p 413931
23/05/2017 646.50p 668.50p 632.88p 665.50p 148570
22/05/2017 636.50p 646.50p 632.50p 646.50p 85212
19/05/2017 635.00p 636.00p 628.00p 635.00p 121952
18/05/2017 640.00p 640.00p 623.50p 636.50p 214357
17/05/2017 618.50p 635.87p 617.00p 629.00p 750709
16/05/2017 616.00p 628.27p 616.00p 618.00p 108441
15/05/2017 616.00p 627.50p 615.50p 625.00p 60919
12/05/2017 640.00p 640.00p 620.50p 624.50p 95774
11/05/2017 632.50p 636.50p 626.50p 629.00p 345139
10/05/2017 640.00p 657.00p 635.00p 635.00p 89344
09/05/2017 650.00p 659.50p 642.50p 646.00p 111921
08/05/2017 642.00p 649.50p 638.63p 643.50p 48633
05/05/2017 640.00p 645.50p 635.00p 643.00p 74092
04/05/2017 650.00p 654.00p 633.50p 639.00p 158744
03/05/2017 680.00p 680.00p 653.00p 663.50p 61745
02/05/2017 676.00p 684.12p 660.50p 673.00p 172099
28/04/2017 690.00p 690.00p 674.00p 683.50p 67193
27/04/2017 670.00p 685.50p 670.00p 681.50p 53915
26/04/2017 672.00p 684.00p 669.00p 683.00p 75214
25/04/2017 666.00p 672.00p 663.92p 671.00p 45893
24/04/2017 660.00p 672.50p 658.50p 669.50p 85750
21/04/2017 661.00p 663.00p 650.50p 661.50p 82159
20/04/2017 650.00p 661.50p 644.50p 659.50p 105833
19/04/2017 655.50p 657.50p 650.50p 655.00p 58918
18/04/2017 670.50p 670.50p 653.00p 655.00p 173229
13/04/2017 677.00p 677.02p 668.00p 671.00p 175398
12/04/2017 670.00p 679.50p 664.00p 678.00p 186699
11/04/2017 640.00p 670.00p 638.50p 663.00p 290865
10/04/2017 622.00p 624.88p 618.50p 619.50p 47842
07/04/2017 618.50p 630.00p 618.50p 623.00p 88970
06/04/2017 615.00p 627.00p 615.00p 621.50p 48717
05/04/2017 605.00p 627.00p 605.00p 624.50p 89695
04/04/2017 605.00p 622.50p 605.00p 621.50p 64884
03/04/2017 605.00p 621.50p 605.00p 620.00p 84061
31/03/2017 618.00p 618.00p 612.50p 616.00p 80685
30/03/2017 606.50p 618.00p 605.00p 618.00p 99759
29/03/2017 610.50p 624.50p 604.00p 618.50p 96097
28/03/2017 616.50p 621.00p 610.00p 610.00p 68417
27/03/2017 632.00p 634.63p 616.50p 623.00p 76620
24/03/2017 635.00p 649.00p 630.00p 631.50p 81821
23/03/2017 653.00p 653.00p 641.00p 651.00p 54738
22/03/2017 635.00p 645.00p 635.00p 643.50p 66785
21/03/2017 646.50p 651.00p 645.00p 648.00p 77819
20/03/2017 620.00p 649.50p 620.00p 647.00p 85530
17/03/2017 620.00p 639.50p 620.00p 639.50p 102574
16/03/2017 615.00p 639.50p 615.00p 633.00p 115902
15/03/2017 640.00p 640.00p 630.50p 632.50p 55857
14/03/2017 629.00p 638.50p 617.50p 634.50p 85097
13/03/2017 630.00p 635.13p 618.50p 633.00p 62116
10/03/2017 635.00p 637.50p 630.00p 633.00p 106603
09/03/2017 623.00p 633.00p 622.00p 632.50p 222969
08/03/2017 622.00p 628.50p 622.00p 628.00p 56970
07/03/2017 617.00p 628.50p 617.00p 627.50p 72385
06/03/2017 625.00p 629.00p 618.50p 627.50p 110586
03/03/2017 620.00p 621.50p 615.95p 621.50p 54776
02/03/2017 610.00p 619.50p 607.00p 617.50p 59167
01/03/2017 590.50p 620.00p 590.50p 618.00p 79354
28/02/2017 592.00p 608.50p 592.00p 601.00p 100169
27/02/2017 602.50p 609.50p 597.05p 605.00p 49757
24/02/2017 612.00p 613.35p 595.50p 598.00p 92121
23/02/2017 620.00p 626.50p 610.00p 611.50p 61965
22/02/2017 628.00p 630.00p 623.00p 626.50p 87538
21/02/2017 621.50p 630.00p 621.50p 630.00p 82451
20/02/2017 620.00p 630.00p 620.00p 621.50p 50752
17/02/2017 609.50p 633.00p 609.50p 624.50p 90190
16/02/2017 613.00p 626.50p 607.00p 626.50p 95673
15/02/2017 595.00p 614.00p 595.00p 611.50p 135409
14/02/2017 615.00p 615.00p 596.00p 599.50p 77530
13/02/2017 603.50p 613.50p 591.87p 610.50p 58210
10/02/2017 595.00p 604.50p 595.00p 600.00p 98289
09/02/2017 590.00p 602.50p 590.00p 601.50p 99740
08/02/2017 596.00p 599.00p 585.00p 597.00p 78133
07/02/2017 570.00p 595.00p 570.00p 592.50p 74173
06/02/2017 570.00p 587.38p 570.00p 585.50p 29687
03/02/2017 570.00p 590.50p 570.00p 585.00p 45690
02/02/2017 598.50p 598.50p 571.00p 590.00p 72578
01/02/2017 570.00p 592.00p 570.00p 585.00p 61194
31/01/2017 563.50p 593.50p 563.50p 589.50p 61399
30/01/2017 563.50p 588.50p 563.50p 582.00p 60035
27/01/2017 563.50p 587.50p 563.50p 580.50p 59385
26/01/2017 563.50p 592.00p 563.50p 580.00p 40899
25/01/2017 589.50p 589.50p 577.50p 580.50p 69274
24/01/2017 576.00p 590.00p 569.25p 590.00p 119060
23/01/2017 573.00p 591.50p 572.50p 581.00p 57817
20/01/2017 564.50p 581.50p 564.50p 576.00p 54902
19/01/2017 590.00p 600.50p 573.50p 574.00p 87258
18/01/2017 597.50p 601.00p 590.00p 590.00p 53087
17/01/2017 597.00p 618.50p 595.50p 599.00p 147613
16/01/2017 598.00p 606.50p 597.00p 599.00p 71332
13/01/2017 597.50p 613.00p 597.50p 604.00p 136284
12/01/2017 610.00p 615.00p 606.00p 607.00p 113701
11/01/2017 615.00p 618.00p 608.50p 612.50p 56959
10/01/2017 607.00p 613.50p 607.00p 610.00p 70197
09/01/2017 598.00p 613.50p 598.00p 608.50p 272885
06/01/2017 616.00p 619.24p 610.00p 611.50p 54930
05/01/2017 610.00p 620.00p 610.00p 617.50p 46033
04/01/2017 618.50p 618.50p 605.00p 611.50p 43633
03/01/2017 618.50p 619.50p 605.50p 611.50p 124870
30/12/2016 613.00p 619.50p 611.50p 615.00p 18272
29/12/2016 598.50p 619.00p 598.50p 614.00p 53044
28/12/2016 611.50p 620.00p 610.38p 617.00p 33268
23/12/2016 618.50p 619.00p 610.00p 611.50p 24549
22/12/2016 624.00p 633.50p 613.00p 615.00p 67896
21/12/2016 632.00p 636.50p 623.50p 626.00p 61600
20/12/2016 631.00p 636.50p 626.13p 635.50p 94890

*Close Price adjusted for both dividends and splits