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
07/03/2016 438.00p 439.50p 430.52p 435.50p 295034
04/03/2016 435.00p 439.50p 428.75p 436.25p 129430
03/03/2016 430.00p 432.75p 425.00p 428.75p 77038
02/03/2016 428.75p 434.75p 423.00p 428.00p 263709
01/03/2016 430.00p 430.00p 421.95p 428.50p 526884
29/02/2016 415.00p 425.00p 415.00p 420.75p 111267
26/02/2016 420.00p 427.00p 414.10p 422.75p 92079
25/02/2016 419.00p 419.75p 412.38p 415.50p 95867
24/02/2016 405.75p 418.75p 405.75p 417.00p 123676
23/02/2016 406.25p 418.50p 406.25p 412.00p 474300
22/02/2016 413.00p 418.25p 405.50p 416.50p 52263
19/02/2016 410.00p 415.81p 402.75p 405.00p 89114
18/02/2016 405.00p 418.75p 405.00p 413.00p 80566
17/02/2016 418.75p 418.75p 407.08p 409.50p 54626
16/02/2016 417.25p 417.58p 403.50p 404.75p 36741
15/02/2016 410.00p 416.25p 409.25p 413.50p 35824
12/02/2016 395.75p 408.25p 395.75p 401.00p 932544
11/02/2016 410.00p 410.00p 395.50p 395.50p 122269
10/02/2016 415.75p 426.00p 408.75p 409.25p 136425
09/02/2016 413.25p 422.94p 412.75p 420.00p 36976
08/02/2016 423.00p 423.00p 409.40p 418.00p 69251
05/02/2016 431.75p 440.19p 420.75p 422.00p 196282
04/02/2016 439.25p 441.50p 435.25p 440.00p 79135
03/02/2016 444.25p 444.25p 431.25p 432.75p 68860
02/02/2016 449.50p 451.25p 439.00p 442.75p 94821
01/02/2016 445.50p 450.50p 437.00p 450.50p 107421
29/01/2016 448.25p 457.00p 442.25p 445.00p 96464
28/01/2016 426.75p 444.25p 421.50p 444.00p 147257
27/01/2016 429.25p 429.25p 413.97p 418.75p 117898
26/01/2016 424.25p 434.50p 423.62p 427.00p 187757
25/01/2016 432.75p 432.75p 424.58p 426.25p 61323
22/01/2016 415.75p 422.75p 415.25p 419.25p 84732
21/01/2016 429.75p 432.50p 412.75p 412.75p 135560
20/01/2016 429.25p 430.25p 426.75p 427.00p 158161
19/01/2016 425.75p 434.75p 425.75p 433.25p 69186
18/01/2016 434.25p 438.00p 425.25p 428.25p 123620
15/01/2016 444.25p 444.25p 430.11p 432.00p 80868
14/01/2016 440.00p 445.00p 430.49p 441.25p 69277
13/01/2016 435.75p 448.00p 431.75p 441.50p 144168
12/01/2016 440.00p 440.75p 429.08p 435.00p 144345
11/01/2016 430.00p 438.25p 426.50p 435.00p 98073
08/01/2016 439.25p 440.75p 431.75p 437.00p 64358
07/01/2016 446.00p 446.00p 427.50p 434.25p 137865
06/01/2016 439.25p 443.68p 432.00p 443.25p 109951
05/01/2016 435.00p 443.75p 434.00p 434.75p 134086
04/01/2016 440.00p 441.25p 433.25p 437.75p 113710
31/12/2015 441.00p 448.32p 441.00p 443.25p 16413
30/12/2015 450.00p 450.00p 441.00p 445.50p 45126
29/12/2015 450.00p 450.00p 441.00p 448.25p 63004
24/12/2015 440.00p 450.00p 435.25p 450.00p 40115
23/12/2015 440.00p 440.50p 434.25p 438.75p 75744
22/12/2015 431.75p 441.25p 431.75p 435.00p 96903
21/12/2015 444.75p 445.00p 433.50p 435.50p 101220
18/12/2015 454.25p 454.25p 440.25p 443.00p 145043
17/12/2015 450.00p 452.00p 445.25p 446.75p 171945
16/12/2015 454.25p 454.25p 445.50p 449.00p 114359
15/12/2015 450.00p 452.25p 447.56p 449.00p 234826
14/12/2015 458.00p 464.50p 444.00p 444.00p 103097
11/12/2015 468.00p 471.00p 458.25p 458.25p 169898
10/12/2015 461.25p 473.75p 461.25p 466.75p 200957
09/12/2015 452.25p 469.50p 451.25p 467.00p 185758
08/12/2015 458.50p 462.00p 450.25p 456.25p 118215
07/12/2015 460.00p 474.00p 458.00p 461.00p 191236
04/12/2015 472.00p 474.25p 464.69p 470.00p 229398
03/12/2015 480.75p 491.44p 475.75p 477.00p 228107
02/12/2015 468.75p 499.25p 468.75p 494.50p 568996
01/12/2015 450.00p 464.25p 443.75p 461.75p 231987
30/11/2015 440.00p 449.25p 431.44p 447.75p 191114
27/11/2015 433.50p 439.00p 423.00p 438.75p 142728
26/11/2015 418.00p 434.28p 418.00p 428.75p 99511
25/11/2015 427.50p 427.75p 414.75p 424.00p 228393
24/11/2015 466.00p 482.25p 425.00p 426.75p 532516
23/11/2015 442.00p 445.37p 440.75p 444.75p 116429
20/11/2015 440.00p 449.25p 440.00p 445.50p 160320
19/11/2015 449.25p 454.50p 446.75p 446.75p 73741
18/11/2015 454.75p 454.75p 446.00p 448.00p 49689
17/11/2015 450.00p 454.00p 446.00p 448.75p 82771
16/11/2015 450.75p 456.00p 443.31p 448.75p 83116
13/11/2015 450.00p 452.00p 447.81p 452.00p 95960
12/11/2015 463.00p 463.00p 442.59p 445.50p 132497
11/11/2015 465.00p 472.50p 453.00p 453.00p 179571
10/11/2015 468.00p 468.00p 462.25p 462.25p 122137
09/11/2015 465.25p 466.91p 462.00p 462.00p 170469
06/11/2015 465.75p 469.00p 465.25p 465.25p 138483
05/11/2015 463.00p 474.00p 463.00p 466.75p 129654
04/11/2015 466.00p 472.69p 465.75p 466.00p 204519
03/11/2015 469.00p 470.75p 466.00p 467.50p 81336
02/11/2015 463.00p 474.50p 463.00p 467.75p 109136
30/10/2015 474.25p 474.50p 463.00p 463.00p 133362
29/10/2015 468.00p 471.50p 464.00p 470.75p 88458
28/10/2015 465.00p 473.10p 464.89p 466.75p 97401
27/10/2015 480.00p 487.38p 473.00p 474.00p 73442
26/10/2015 475.00p 483.00p 470.15p 483.00p 78342
23/10/2015 471.75p 474.89p 466.00p 474.50p 108989
22/10/2015 484.25p 484.25p 467.00p 469.00p 90475
21/10/2015 485.00p 486.25p 476.50p 476.50p 82153
20/10/2015 470.75p 483.75p 470.50p 483.75p 82803
19/10/2015 470.75p 475.25p 470.50p 473.75p 65481
16/10/2015 485.00p 485.00p 473.75p 473.75p 71579
15/10/2015 479.25p 484.50p 475.50p 477.50p 110153
14/10/2015 486.25p 493.00p 471.75p 471.75p 241668
13/10/2015 493.00p 493.00p 487.50p 490.75p 95431
12/10/2015 487.75p 496.00p 487.75p 493.50p 91764
09/10/2015 495.00p 496.00p 492.00p 495.25p 89040
08/10/2015 494.25p 494.25p 487.25p 490.50p 63531
07/10/2015 488.50p 494.75p 487.25p 489.50p 124426
06/10/2015 488.00p 491.00p 487.00p 488.75p 91604
05/10/2015 483.00p 491.25p 483.00p 489.00p 130548
02/10/2015 484.00p 487.75p 480.50p 482.75p 90943
01/10/2015 481.25p 487.20p 476.51p 481.25p 162390
30/09/2015 482.00p 486.50p 480.25p 481.75p 131858
29/09/2015 477.00p 483.50p 477.00p 482.25p 85582
28/09/2015 476.50p 483.25p 476.50p 480.00p 169455
25/09/2015 469.75p 483.40p 469.75p 477.75p 94479
24/09/2015 469.50p 469.75p 462.25p 467.00p 164563
23/09/2015 466.25p 472.50p 463.75p 465.50p 99166
22/09/2015 478.25p 478.25p 466.50p 466.75p 150038
21/09/2015 479.75p 483.00p 475.75p 475.75p 59188
18/09/2015 476.50p 485.00p 475.00p 478.75p 313002
17/09/2015 483.50p 485.00p 479.50p 479.75p 87111
16/09/2015 475.00p 485.50p 472.25p 483.75p 115013
15/09/2015 472.25p 475.00p 468.25p 472.50p 102265
14/09/2015 479.50p 479.50p 466.50p 469.50p 509637
11/09/2015 473.00p 476.81p 471.94p 472.50p 221959
10/09/2015 475.00p 477.80p 472.00p 474.50p 60968
09/09/2015 484.75p 484.75p 475.75p 477.25p 97476
08/09/2015 478.00p 483.75p 477.00p 478.50p 66682
07/09/2015 480.00p 480.00p 473.36p 478.00p 132048
04/09/2015 474.75p 481.25p 472.50p 476.25p 121765
03/09/2015 484.75p 484.75p 478.25p 478.25p 84697
02/09/2015 479.00p 482.50p 474.25p 476.25p 155890
01/09/2015 484.25p 487.50p 475.25p 479.00p 150531
28/08/2015 482.50p 490.50p 478.50p 489.75p 143048
27/08/2015 490.00p 490.00p 479.75p 481.50p 83842
26/08/2015 481.00p 489.50p 476.25p 479.75p 153773
25/08/2015 473.00p 488.25p 469.28p 484.00p 306148
24/08/2015 463.75p 476.75p 445.03p 469.00p 322736
21/08/2015 493.75p 497.19p 487.50p 487.50p 242626
20/08/2015 488.75p 498.50p 485.50p 493.00p 185373
19/08/2015 498.50p 502.25p 490.25p 490.75p 375694
18/08/2015 496.75p 503.50p 492.75p 502.50p 184075
17/08/2015 500.00p 500.50p 494.50p 498.50p 88672
14/08/2015 504.00p 504.00p 496.50p 498.00p 161088
13/08/2015 508.00p 508.00p 498.25p 500.00p 221548
12/08/2015 502.00p 503.50p 494.50p 498.00p 260294
11/08/2015 516.00p 518.50p 499.00p 499.50p 182343
10/08/2015 521.00p 525.50p 506.50p 513.00p 505079
07/08/2015 513.00p 514.62p 510.50p 512.50p 92643
06/08/2015 512.50p 521.50p 510.50p 511.50p 137289
05/08/2015 501.00p 519.00p 499.75p 513.50p 5438840
04/08/2015 499.00p 506.50p 499.00p 501.50p 130011
03/08/2015 506.00p 509.50p 500.00p 501.50p 122716
31/07/2015 505.00p 506.00p 501.00p 505.50p 124328
30/07/2015 498.50p 505.50p 487.75p 501.00p 544299
29/07/2015 506.00p 508.25p 492.69p 500.00p 223913
28/07/2015 507.50p 509.50p 496.00p 502.50p 156844
27/07/2015 513.00p 513.00p 503.50p 503.50p 199160
24/07/2015 510.50p 515.00p 508.00p 509.50p 306916
23/07/2015 510.00p 518.63p 505.00p 509.00p 990199
22/07/2015 500.00p 506.50p 499.25p 500.00p 428528
21/07/2015 507.00p 509.00p 501.00p 502.00p 1507454
20/07/2015 507.00p 509.00p 503.50p 504.50p 728568
17/07/2015 512.50p 512.50p 506.50p 510.00p 385982
16/07/2015 508.00p 511.50p 507.00p 509.00p 169583
15/07/2015 512.50p 512.50p 507.00p 510.00p 277197
14/07/2015 512.50p 512.50p 505.00p 507.50p 269445
13/07/2015 512.00p 512.00p 505.38p 508.50p 124707
10/07/2015 513.50p 516.63p 502.50p 505.50p 112316
09/07/2015 505.00p 507.50p 501.00p 504.50p 2123662
08/07/2015 506.50p 506.50p 500.50p 502.00p 145330
07/07/2015 510.50p 512.00p 500.50p 501.50p 157212
06/07/2015 518.50p 518.50p 503.50p 508.00p 203913
03/07/2015 510.50p 515.00p 505.00p 508.00p 245824
02/07/2015 515.00p 518.93p 507.50p 512.00p 213083
01/07/2015 529.00p 536.00p 524.00p 525.50p 329769
30/06/2015 530.00p 530.00p 522.00p 525.00p 311458
29/06/2015 533.50p 535.50p 526.00p 528.50p 344538
26/06/2015 546.00p 546.50p 533.50p 536.00p 191079
25/06/2015 528.00p 545.00p 528.00p 545.00p 141435
24/06/2015 544.00p 544.00p 534.00p 540.00p 143685
23/06/2015 545.50p 546.38p 534.00p 539.50p 234883
22/06/2015 537.00p 547.50p 537.00p 544.50p 169168
19/06/2015 552.00p 557.00p 531.00p 540.50p 1788763
18/06/2015 541.00p 552.00p 540.50p 545.50p 200746
17/06/2015 532.50p 547.50p 532.50p 545.50p 315317
16/06/2015 517.00p 536.50p 514.50p 535.50p 398805
15/06/2015 535.00p 535.50p 520.50p 521.00p 186957
12/06/2015 525.00p 535.00p 523.20p 531.50p 294784
11/06/2015 530.00p 537.00p 526.00p 530.00p 342375
10/06/2015 516.00p 527.50p 516.00p 523.50p 207151
09/06/2015 514.50p 521.00p 513.50p 518.50p 175455
08/06/2015 518.50p 521.50p 516.50p 516.50p 307318
05/06/2015 512.00p 519.50p 508.00p 518.00p 317484
04/06/2015 511.00p 514.23p 505.50p 510.00p 566029
03/06/2015 520.00p 528.00p 515.00p 517.00p 546467
02/06/2015 521.50p 526.50p 512.50p 519.00p 397483
01/06/2015 507.00p 525.00p 503.61p 521.50p 598403
29/05/2015 506.00p 513.50p 502.50p 508.50p 387656
28/05/2015 502.00p 513.17p 499.90p 506.50p 602275
27/05/2015 504.50p 515.00p 481.00p 504.00p 1806010

*Close Price adjusted for both dividends and splits