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
21/03/2012 926.50p 937.00p 919.00p 926.00p 180352
20/03/2012 923.50p 929.60p 922.50p 927.00p 158342
19/03/2012 923.00p 936.50p 919.00p 928.00p 466853
16/03/2012 938.50p 942.00p 910.14p 910.50p 1133348
15/03/2012 952.50p 957.50p 923.98p 935.00p 204751
14/03/2012 962.50p 969.50p 950.00p 952.00p 155163
13/03/2012 963.50p 969.58p 952.50p 957.00p 113530
12/03/2012 964.00p 968.00p 950.00p 960.50p 153316
09/03/2012 961.00p 974.50p 961.00p 968.50p 91353
08/03/2012 957.00p 967.00p 952.78p 961.50p 97966
07/03/2012 936.00p 955.50p 932.50p 955.00p 157069
06/03/2012 948.00p 948.96p 933.00p 933.50p 124031
05/03/2012 952.50p 953.00p 943.00p 948.50p 163555
02/03/2012 966.00p 968.00p 941.54p 953.50p 248899
01/03/2012 957.00p 981.00p 954.33p 968.50p 222132
29/02/2012 978.00p 980.50p 952.16p 952.50p 156315
28/02/2012 969.50p 981.50p 968.00p 972.50p 92453
27/02/2012 978.00p 981.00p 956.48p 966.00p 106338
24/02/2012 980.50p 996.50p 977.00p 978.00p 208558
23/02/2012 980.00p 988.00p 971.71p 979.50p 133281
22/02/2012 977.00p 988.00p 976.50p 976.50p 144736
21/02/2012 985.50p 987.50p 974.50p 979.00p 143091
20/02/2012 986.50p 990.50p 978.00p 985.00p 175197
17/02/2012 991.50p 994.00p 976.50p 981.50p 297950
16/02/2012 991.00p 995.50p 981.50p 990.00p 193191
15/02/2012 1,000.00p 1,003.00p 990.85p 995.50p 106332
14/02/2012 994.50p 1,003.00p 992.00p 1,001.00p 173613
13/02/2012 993.50p 1,003.00p 986.16p 994.50p 186517
10/02/2012 981.00p 993.00p 977.02p 988.00p 159099
09/02/2012 965.50p 987.50p 964.23p 981.50p 128097
08/02/2012 975.50p 985.00p 956.50p 967.50p 158395
07/02/2012 983.50p 990.05p 965.00p 973.50p 351490
06/02/2012 977.00p 986.50p 974.00p 980.00p 175447
03/02/2012 968.50p 984.00p 966.00p 980.00p 240734
02/02/2012 945.00p 970.00p 936.50p 966.00p 255784
01/02/2012 936.50p 960.50p 936.50p 941.00p 208526
31/01/2012 943.50p 966.00p 931.00p 936.50p 349251
30/01/2012 957.00p 963.50p 939.00p 940.00p 215208
27/01/2012 965.50p 968.21p 951.00p 967.50p 185516
26/01/2012 973.50p 973.50p 962.00p 966.50p 74209
25/01/2012 967.00p 979.00p 956.21p 968.00p 160402
24/01/2012 961.50p 964.00p 950.00p 961.00p 241128
23/01/2012 957.50p 965.50p 947.33p 962.00p 164443
20/01/2012 962.00p 965.00p 950.00p 954.00p 202683
19/01/2012 966.00p 969.50p 957.00p 957.50p 446628
18/01/2012 933.00p 962.50p 928.00p 962.50p 318151
17/01/2012 935.00p 948.50p 926.91p 931.50p 239817
16/01/2012 927.50p 941.50p 917.91p 935.00p 106951
13/01/2012 920.00p 936.50p 917.50p 928.00p 158395
12/01/2012 909.50p 917.00p 907.00p 915.00p 148695
11/01/2012 925.00p 939.00p 908.50p 912.00p 328977
10/01/2012 907.50p 928.00p 904.00p 922.00p 272281
09/01/2012 899.50p 907.00p 892.79p 905.00p 267734
06/01/2012 894.00p 904.00p 888.00p 894.50p 107442
05/01/2012 894.00p 894.00p 882.00p 887.00p 153602
04/01/2012 900.00p 911.08p 884.50p 890.50p 174972
03/01/2012 897.00p 903.00p 886.00p 896.00p 278605
30/12/2011 897.50p 901.50p 887.00p 891.50p 54583
29/12/2011 896.50p 900.00p 880.00p 900.00p 36340
28/12/2011 880.50p 902.50p 880.50p 899.50p 96366
23/12/2011 900.00p 900.00p 889.00p 895.00p 42255
22/12/2011 895.50p 899.50p 888.00p 895.50p 106458
21/12/2011 900.00p 900.00p 887.50p 893.00p 127450
20/12/2011 901.00p 903.00p 886.50p 893.00p 97107
19/12/2011 892.00p 905.50p 887.00p 905.50p 253848
16/12/2011 895.00p 895.41p 882.50p 890.00p 322396
15/12/2011 890.00p 896.50p 884.50p 895.00p 291513
14/12/2011 874.50p 887.50p 869.28p 887.50p 172015
13/12/2011 868.00p 880.00p 868.00p 875.00p 159471
12/12/2011 871.00p 877.50p 866.50p 868.00p 93572
09/12/2011 864.00p 882.50p 864.00p 869.00p 273000
08/12/2011 880.50p 880.50p 854.00p 871.50p 250121
07/12/2011 874.50p 881.50p 851.00p 864.00p 267530
06/12/2011 879.50p 898.50p 878.50p 885.00p 286998
05/12/2011 880.50p 895.00p 876.00p 884.00p 156483
02/12/2011 870.50p 899.00p 870.50p 881.50p 265235
01/12/2011 920.00p 920.00p 861.50p 861.50p 395737
30/11/2011 931.00p 954.00p 907.62p 908.00p 340895
29/11/2011 929.00p 935.00p 910.00p 930.00p 172586
28/11/2011 941.50p 943.00p 904.50p 904.50p 179762
25/11/2011 887.00p 949.26p 887.00p 936.00p 334032
24/11/2011 882.00p 900.00p 882.00p 887.00p 112094
23/11/2011 900.00p 903.95p 884.51p 887.00p 184457
22/11/2011 857.00p 890.50p 857.00p 885.00p 147614
21/11/2011 880.00p 888.45p 866.00p 876.00p 137765
18/11/2011 900.00p 900.00p 878.00p 880.50p 82659
17/11/2011 905.00p 905.00p 880.00p 884.50p 80470
16/11/2011 893.50p 913.00p 892.00p 895.00p 72859
15/11/2011 902.00p 908.50p 897.28p 898.50p 107361
14/11/2011 914.00p 914.00p 898.00p 906.50p 60083
11/11/2011 880.00p 915.00p 880.00p 914.00p 119664
10/11/2011 865.00p 893.00p 860.00p 878.50p 191131
09/11/2011 867.50p 886.00p 858.50p 871.00p 139780
08/11/2011 865.00p 875.00p 858.50p 859.50p 69317
07/11/2011 862.00p 879.50p 855.00p 863.50p 58958
04/11/2011 864.50p 870.00p 855.05p 864.00p 132307
03/11/2011 843.50p 870.50p 840.50p 860.50p 91655
02/11/2011 845.00p 850.08p 824.00p 850.00p 111728
01/11/2011 836.00p 844.76p 831.00p 844.50p 110715
31/10/2011 854.00p 864.00p 843.00p 844.50p 191614
28/10/2011 852.50p 866.50p 843.50p 859.50p 114133
27/10/2011 854.00p 857.50p 840.00p 850.00p 180295
26/10/2011 836.00p 846.50p 834.00p 842.50p 77696
25/10/2011 835.50p 845.50p 827.50p 840.00p 85485
24/10/2011 843.50p 843.50p 830.50p 838.00p 115992
21/10/2011 841.50p 850.00p 839.00p 842.50p 38712
20/10/2011 832.00p 846.50p 825.00p 840.00p 123487
19/10/2011 839.00p 840.50p 833.50p 840.00p 109457
18/10/2011 829.50p 842.50p 829.50p 837.50p 69809
17/10/2011 846.50p 846.50p 825.50p 831.00p 89539
14/10/2011 843.50p 853.00p 842.00p 846.50p 140627
13/10/2011 853.00p 859.00p 839.50p 846.00p 118675
12/10/2011 848.50p 860.00p 844.00p 854.50p 128197
11/10/2011 851.50p 854.50p 845.00p 850.50p 120898
10/10/2011 844.50p 852.50p 843.50p 850.50p 125479
07/10/2011 838.00p 850.00p 833.00p 840.50p 136421
06/10/2011 835.00p 847.50p 835.00p 838.50p 166828
05/10/2011 841.50p 845.50p 829.50p 835.00p 238149
04/10/2011 832.50p 835.00p 818.00p 830.00p 133766
03/10/2011 826.00p 843.50p 822.86p 843.50p 96113
30/09/2011 827.00p 836.00p 819.00p 836.00p 137322
29/09/2011 812.00p 830.50p 812.00p 829.50p 299306
28/09/2011 793.50p 816.50p 792.00p 811.50p 238686
27/09/2011 799.00p 802.50p 794.50p 799.00p 207855
26/09/2011 791.00p 796.50p 788.50p 793.00p 257432
23/09/2011 795.50p 799.50p 787.00p 790.00p 94693
22/09/2011 775.50p 800.00p 775.50p 790.00p 103237
21/09/2011 789.50p 794.50p 775.00p 790.00p 114830
20/09/2011 779.50p 799.50p 779.50p 789.00p 134373
19/09/2011 775.00p 786.50p 774.00p 778.50p 85931
16/09/2011 785.00p 794.50p 773.00p 783.00p 312522
15/09/2011 775.50p 783.50p 765.58p 775.50p 114828
14/09/2011 769.00p 780.00p 769.00p 774.00p 70990
13/09/2011 777.50p 788.50p 772.00p 773.50p 130721
12/09/2011 761.00p 788.00p 761.00p 772.00p 51506
09/09/2011 783.50p 792.50p 772.50p 775.00p 85247
08/09/2011 805.50p 810.00p 785.50p 788.50p 114376
07/09/2011 816.50p 825.00p 804.50p 806.00p 173472
06/09/2011 797.00p 805.00p 790.00p 804.00p 171976
05/09/2011 799.50p 803.00p 791.50p 798.00p 70811
02/09/2011 803.00p 810.00p 792.00p 810.00p 126073
01/09/2011 807.00p 810.00p 799.00p 810.00p 207751
31/08/2011 797.50p 810.00p 797.50p 806.50p 213881
30/08/2011 786.50p 795.00p 782.00p 794.00p 79116
26/08/2011 783.00p 788.00p 775.00p 780.50p 117791
25/08/2011 790.00p 794.00p 777.50p 777.50p 175736
24/08/2011 792.00p 795.50p 784.00p 785.50p 103761
23/08/2011 790.00p 813.00p 785.50p 789.50p 86591
22/08/2011 787.00p 800.50p 786.50p 790.00p 93439
19/08/2011 790.00p 797.00p 776.00p 788.00p 320871
18/08/2011 802.00p 806.00p 784.00p 791.00p 163103
17/08/2011 804.50p 810.76p 796.50p 804.50p 85208
16/08/2011 825.50p 828.49p 807.50p 808.00p 220845
15/08/2011 796.00p 836.00p 796.00p 829.50p 227549
12/08/2011 765.00p 800.00p 765.00p 797.00p 317552
11/08/2011 777.00p 781.00p 756.50p 765.00p 335065
10/08/2011 788.00p 793.50p 760.00p 760.00p 292771
09/08/2011 780.00p 800.50p 760.00p 783.00p 508670
08/08/2011 766.00p 786.50p 755.00p 780.00p 366194
05/08/2011 760.00p 786.50p 752.00p 763.50p 216676
04/08/2011 772.50p 773.00p 759.00p 765.50p 303300
03/08/2011 778.00p 778.00p 754.00p 765.00p 312830
02/08/2011 775.50p 789.64p 775.00p 779.00p 250176
01/08/2011 787.00p 801.50p 771.50p 775.00p 174491
29/07/2011 768.50p 790.50p 763.51p 780.50p 120979
28/07/2011 775.50p 786.50p 772.50p 775.50p 434782
27/07/2011 788.00p 790.50p 780.00p 782.00p 314842
26/07/2011 785.50p 798.50p 785.50p 790.00p 269949
25/07/2011 786.00p 790.00p 771.50p 785.50p 207517
22/07/2011 750.00p 788.00p 750.00p 779.50p 266852
21/07/2011 760.00p 787.21p 746.00p 746.00p 284818
20/07/2011 759.50p 780.50p 759.00p 762.50p 87268
19/07/2011 762.00p 770.50p 758.00p 758.00p 140087
18/07/2011 764.50p 774.50p 747.00p 758.00p 185555
15/07/2011 749.50p 771.50p 748.50p 765.50p 216253
14/07/2011 735.50p 754.00p 735.50p 751.50p 221893
13/07/2011 734.00p 744.08p 734.00p 741.00p 221639
12/07/2011 725.00p 743.00p 721.50p 739.50p 231832
11/07/2011 736.50p 740.00p 730.00p 730.00p 504343
08/07/2011 751.50p 754.50p 740.00p 740.50p 149578
07/07/2011 748.00p 755.50p 742.50p 752.50p 125295
06/07/2011 751.50p 752.00p 741.00p 746.00p 247119
05/07/2011 759.50p 776.65p 757.50p 771.50p 134108
04/07/2011 762.50p 768.50p 759.00p 760.50p 51486
01/07/2011 764.50p 767.00p 758.50p 762.50p 104852
30/06/2011 754.00p 768.00p 752.00p 764.50p 161293
29/06/2011 748.00p 756.00p 745.50p 752.50p 160728
28/06/2011 751.50p 755.00p 743.50p 743.50p 195250
27/06/2011 751.00p 758.00p 749.50p 752.50p 125750
24/06/2011 739.00p 754.00p 735.50p 753.00p 120906
23/06/2011 757.50p 757.50p 733.00p 734.00p 209467
22/06/2011 750.50p 762.00p 743.34p 759.50p 146978
21/06/2011 756.50p 761.50p 746.50p 750.50p 113225
20/06/2011 766.50p 773.00p 752.00p 753.00p 200232
17/06/2011 766.50p 775.50p 762.50p 767.50p 556340
16/06/2011 779.00p 779.50p 764.50p 768.50p 210687
15/06/2011 789.00p 795.00p 781.00p 782.50p 255484
14/06/2011 796.00p 799.50p 785.00p 787.00p 374898
13/06/2011 794.00p 798.00p 786.00p 792.00p 177461
10/06/2011 783.50p 794.00p 783.50p 787.50p 137781

*Close Price adjusted for both dividends and splits