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
26/05/2015 564.00p 568.84p 552.50p 553.50p 167742
22/05/2015 563.00p 568.00p 560.50p 563.00p 194589
21/05/2015 563.00p 566.00p 555.00p 564.50p 199918
20/05/2015 559.00p 571.50p 556.50p 565.00p 361925
19/05/2015 558.00p 560.00p 554.00p 560.00p 460518
18/05/2015 560.00p 560.00p 556.00p 558.00p 180775
15/05/2015 563.00p 563.00p 556.50p 558.00p 516505
14/05/2015 561.00p 562.14p 558.00p 559.50p 140090
13/05/2015 565.00p 565.00p 561.50p 562.00p 326639
12/05/2015 566.50p 570.00p 559.00p 565.00p 317715
11/05/2015 560.00p 569.00p 560.00p 565.00p 279294
08/05/2015 559.00p 600.50p 559.00p 566.00p 311910
07/05/2015 548.00p 551.50p 544.94p 550.00p 469720
06/05/2015 545.00p 551.33p 539.50p 543.50p 394995
05/05/2015 545.00p 554.00p 543.72p 549.50p 399030
01/05/2015 550.00p 551.33p 542.62p 547.00p 585957
30/04/2015 550.50p 555.00p 545.00p 549.50p 573456
29/04/2015 548.00p 552.00p 545.00p 550.00p 147066
28/04/2015 551.00p 553.50p 547.00p 550.00p 140875
27/04/2015 558.00p 559.50p 548.00p 551.00p 212873
24/04/2015 560.00p 561.50p 555.50p 557.00p 135559
23/04/2015 556.50p 562.50p 553.28p 559.50p 108365
22/04/2015 574.00p 574.00p 558.50p 559.50p 101173
21/04/2015 573.50p 575.52p 567.50p 569.50p 84237
20/04/2015 570.00p 573.50p 558.84p 569.50p 91919
17/04/2015 568.00p 588.23p 568.00p 573.50p 103637
16/04/2015 594.00p 594.00p 567.85p 581.50p 180982
15/04/2015 590.00p 590.00p 586.30p 587.00p 120917
14/04/2015 605.00p 605.00p 581.56p 585.00p 151516
13/04/2015 572.00p 598.00p 572.00p 598.00p 233257
10/04/2015 565.00p 580.00p 565.00p 580.00p 258111
09/04/2015 577.00p 577.00p 559.00p 565.00p 221144
08/04/2015 551.50p 565.00p 551.50p 564.00p 220546
07/04/2015 557.50p 567.50p 557.50p 565.00p 181620
02/04/2015 560.00p 562.00p 555.81p 560.00p 304031
01/04/2015 554.00p 562.50p 548.52p 558.00p 155376
31/03/2015 565.00p 565.00p 550.09p 555.00p 219270
30/03/2015 568.50p 568.50p 559.00p 563.00p 144827
27/03/2015 564.50p 571.50p 561.50p 563.50p 129579
26/03/2015 559.00p 566.88p 554.05p 561.00p 974952
25/03/2015 566.50p 570.00p 559.50p 560.00p 110050
24/03/2015 563.00p 572.50p 562.00p 562.50p 131344
23/03/2015 565.00p 565.70p 558.00p 564.00p 136066
20/03/2015 555.50p 566.50p 554.36p 561.00p 217271
19/03/2015 571.00p 577.77p 555.50p 560.00p 139410
18/03/2015 550.50p 564.00p 550.50p 560.50p 146508
17/03/2015 541.50p 556.50p 541.00p 552.00p 160236
16/03/2015 541.00p 547.00p 538.93p 543.00p 137793
13/03/2015 536.00p 541.00p 535.00p 540.00p 107329
12/03/2015 534.50p 538.00p 532.00p 535.00p 83796
11/03/2015 531.00p 540.00p 529.50p 535.00p 132540
10/03/2015 544.00p 544.00p 530.77p 531.00p 127006
09/03/2015 543.50p 543.50p 539.00p 541.00p 91086
06/03/2015 550.00p 550.00p 539.00p 539.00p 85424
05/03/2015 553.50p 553.50p 546.00p 547.50p 96842
04/03/2015 560.00p 567.80p 543.00p 550.00p 127157
03/03/2015 578.00p 584.38p 560.50p 561.00p 132866
02/03/2015 575.00p 589.23p 575.00p 581.00p 128523
27/02/2015 587.50p 587.50p 575.00p 579.00p 139577
26/02/2015 593.50p 595.00p 572.72p 584.00p 247032
25/02/2015 584.50p 593.00p 584.50p 587.00p 157024
24/02/2015 596.50p 596.50p 583.70p 592.50p 121433
23/02/2015 590.00p 595.49p 579.49p 589.50p 489251
20/02/2015 606.00p 606.00p 586.50p 587.00p 157859
19/02/2015 596.50p 597.79p 572.63p 591.00p 443308
18/02/2015 558.00p 594.04p 554.50p 581.50p 1175410
17/02/2015 522.00p 554.00p 518.72p 546.50p 400689
16/02/2015 518.00p 523.10p 514.00p 520.50p 79262
13/02/2015 522.50p 528.50p 517.50p 520.00p 121134
12/02/2015 519.50p 529.00p 515.86p 522.00p 108316
11/02/2015 524.00p 524.00p 513.00p 516.00p 131147
10/02/2015 528.00p 528.50p 519.00p 521.00p 125826
09/02/2015 525.50p 528.50p 516.89p 523.00p 104799
06/02/2015 514.50p 527.50p 514.50p 525.00p 145503
05/02/2015 519.00p 524.50p 512.80p 518.50p 202501
04/02/2015 523.50p 526.50p 515.50p 517.00p 123473
03/02/2015 520.50p 526.50p 507.55p 523.00p 138548
02/02/2015 523.00p 523.00p 511.50p 514.50p 124804
30/01/2015 516.50p 524.50p 508.00p 518.50p 191494
29/01/2015 500.00p 524.00p 500.00p 516.50p 314743
28/01/2015 509.00p 516.87p 507.00p 511.50p 185649
27/01/2015 510.50p 511.00p 502.50p 509.00p 174252
26/01/2015 518.50p 518.50p 504.00p 508.50p 162113
23/01/2015 523.50p 523.50p 508.00p 515.00p 180111
22/01/2015 517.50p 520.00p 512.50p 517.00p 207732
21/01/2015 511.50p 514.50p 508.00p 512.50p 84197
20/01/2015 524.00p 524.00p 511.00p 512.50p 88703
19/01/2015 519.00p 522.00p 515.50p 518.50p 78806
16/01/2015 512.00p 518.00p 508.50p 515.50p 150294
15/01/2015 511.50p 520.00p 508.50p 518.50p 127054
14/01/2015 508.00p 522.00p 508.00p 515.50p 181080
13/01/2015 505.00p 515.00p 504.00p 512.50p 141056
12/01/2015 507.00p 514.50p 501.50p 505.50p 467719
09/01/2015 512.00p 517.28p 505.50p 510.50p 175010
08/01/2015 503.00p 517.50p 503.00p 515.00p 153181
07/01/2015 501.50p 507.50p 501.00p 502.00p 565061
06/01/2015 513.50p 513.50p 501.00p 503.00p 199191
05/01/2015 519.50p 525.50p 509.00p 509.00p 191868
02/01/2015 525.00p 529.00p 514.00p 516.00p 206793
31/12/2014 522.50p 522.50p 516.00p 520.50p 32475
30/12/2014 520.50p 525.00p 516.50p 519.00p 138198
29/12/2014 529.00p 529.00p 516.50p 520.50p 132009
24/12/2014 524.00p 530.50p 522.56p 530.50p 31922
23/12/2014 521.50p 530.50p 518.50p 518.50p 2232536
22/12/2014 521.50p 526.00p 515.00p 522.50p 154975
19/12/2014 522.00p 522.00p 509.08p 517.50p 765504
18/12/2014 506.50p 522.00p 504.50p 518.50p 880932
17/12/2014 492.00p 505.00p 490.90p 501.00p 242789
16/12/2014 486.50p 497.50p 483.90p 497.30p 456827
15/12/2014 496.10p 501.00p 487.60p 488.80p 307006
12/12/2014 500.50p 503.50p 487.94p 497.50p 486090
11/12/2014 508.00p 509.00p 497.10p 504.00p 395884
10/12/2014 514.00p 514.00p 505.00p 509.50p 599276
09/12/2014 513.50p 516.00p 508.00p 508.50p 430543
08/12/2014 519.00p 519.50p 508.90p 518.50p 473606
05/12/2014 501.50p 526.00p 501.50p 515.00p 800321
04/12/2014 531.50p 536.25p 509.75p 512.50p 498111
03/12/2014 533.00p 540.50p 532.50p 535.00p 180833
02/12/2014 530.50p 539.50p 524.72p 531.00p 380015
01/12/2014 529.00p 535.70p 519.86p 526.50p 361548
28/11/2014 546.50p 549.50p 526.00p 533.50p 936332
27/11/2014 560.00p 560.50p 548.00p 551.00p 236267
26/11/2014 560.50p 570.00p 556.00p 558.00p 274780
25/11/2014 555.00p 590.50p 541.00p 553.50p 623159
24/11/2014 563.00p 567.50p 545.50p 550.50p 405837
21/11/2014 548.50p 567.50p 548.50p 563.00p 239323
20/11/2014 553.50p 554.50p 543.00p 554.50p 1665388
19/11/2014 555.00p 555.00p 543.00p 551.00p 126849
18/11/2014 551.50p 553.00p 543.00p 550.50p 335966
17/11/2014 551.00p 551.00p 544.50p 547.50p 350130
14/11/2014 552.50p 555.50p 546.50p 552.50p 171394
13/11/2014 552.50p 552.84p 546.62p 548.50p 180571
12/11/2014 551.00p 551.00p 541.00p 548.50p 288233
11/11/2014 546.50p 549.00p 541.00p 546.00p 194522
10/11/2014 549.00p 549.00p 539.50p 542.50p 381323
07/11/2014 552.00p 552.00p 536.55p 545.00p 271849
06/11/2014 541.00p 549.04p 533.00p 546.50p 344230
05/11/2014 537.50p 541.00p 531.00p 535.00p 264035
04/11/2014 535.00p 539.59p 532.00p 534.50p 259482
03/11/2014 524.00p 540.50p 524.00p 529.00p 584943
31/10/2014 520.50p 526.50p 513.50p 522.50p 791009
30/10/2014 513.50p 519.50p 512.50p 517.50p 265081
29/10/2014 502.00p 516.50p 501.00p 515.00p 231412
28/10/2014 506.50p 510.00p 499.50p 503.00p 264263
27/10/2014 509.00p 510.28p 500.00p 502.00p 224906
24/10/2014 516.50p 516.50p 503.00p 507.50p 264008
23/10/2014 525.00p 525.20p 510.00p 514.50p 230148
22/10/2014 524.00p 530.00p 520.50p 523.00p 568796
21/10/2014 512.00p 521.50p 510.50p 521.50p 423642
20/10/2014 509.50p 518.50p 507.03p 515.00p 223993
17/10/2014 508.00p 513.50p 501.50p 507.50p 434830
16/10/2014 502.50p 510.00p 494.00p 507.00p 540845
15/10/2014 500.00p 511.67p 499.30p 504.00p 337748
14/10/2014 490.00p 506.00p 487.70p 503.00p 966686
13/10/2014 474.60p 495.20p 470.90p 492.00p 605749
10/10/2014 470.20p 478.20p 470.20p 474.60p 369968
09/10/2014 476.10p 480.02p 474.50p 476.00p 395211
08/10/2014 470.90p 478.20p 470.90p 475.10p 482624
07/10/2014 470.20p 476.60p 470.00p 475.00p 320510
06/10/2014 474.50p 479.06p 469.21p 472.90p 564640
03/10/2014 479.80p 483.90p 474.50p 475.00p 528981
02/10/2014 476.40p 482.10p 470.91p 475.90p 499744
01/10/2014 473.50p 483.18p 470.00p 478.00p 772973
30/09/2014 470.00p 490.00p 469.80p 477.00p 1098502
29/09/2014 501.50p 503.14p 467.40p 474.90p 2182668
26/09/2014 591.00p 594.02p 504.00p 504.00p 2767616
25/09/2014 761.00p 761.50p 751.00p 759.00p 133047
24/09/2014 750.00p 758.50p 748.50p 755.00p 113400
23/09/2014 763.00p 763.00p 747.00p 750.00p 273932
22/09/2014 757.50p 760.50p 745.50p 753.00p 154604
19/09/2014 751.50p 774.50p 751.50p 761.50p 254581
18/09/2014 749.00p 754.00p 745.50p 750.50p 127908
17/09/2014 740.00p 754.00p 740.00p 750.00p 144835
16/09/2014 747.50p 747.50p 731.00p 741.00p 169622
15/09/2014 747.50p 754.70p 736.00p 749.00p 168265
12/09/2014 745.00p 757.00p 738.00p 747.50p 159892
11/09/2014 759.00p 768.50p 740.00p 743.50p 184803
10/09/2014 761.00p 772.10p 750.28p 761.50p 354799
09/09/2014 772.00p 778.48p 761.00p 763.00p 369375
08/09/2014 740.50p 779.00p 736.50p 774.00p 754933
05/09/2014 735.50p 750.50p 735.50p 743.00p 138678
04/09/2014 740.00p 740.50p 728.46p 739.00p 115533
03/09/2014 726.00p 739.50p 726.00p 733.50p 176071
02/09/2014 728.50p 735.00p 717.00p 723.00p 159680
01/09/2014 717.00p 735.20p 717.00p 728.50p 177147
29/08/2014 713.50p 718.14p 707.00p 711.00p 126620
28/08/2014 720.00p 720.09p 710.50p 710.50p 115455
27/08/2014 720.50p 730.02p 717.50p 718.50p 105779
26/08/2014 737.50p 737.50p 723.35p 723.50p 129197
22/08/2014 730.00p 733.50p 726.50p 730.00p 76503
21/08/2014 733.00p 737.83p 729.01p 732.00p 102994
20/08/2014 739.00p 739.00p 730.50p 730.50p 86776
19/08/2014 744.50p 745.00p 734.00p 734.00p 101030
18/08/2014 746.50p 750.50p 736.50p 739.00p 59219
15/08/2014 749.00p 755.53p 739.50p 739.50p 128620
14/08/2014 739.50p 751.11p 736.00p 745.50p 75916
13/08/2014 738.00p 741.80p 732.00p 736.50p 107999
12/08/2014 727.50p 743.50p 721.50p 737.00p 114242
11/08/2014 722.00p 736.50p 718.50p 733.50p 123223
08/08/2014 717.00p 726.00p 714.73p 719.50p 125959

*Close Price adjusted for both dividends and splits