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
09/06/2011 783.00p 789.00p 781.00p 783.50p 143475
08/06/2011 784.00p 788.50p 781.00p 783.50p 204368
07/06/2011 783.00p 792.00p 783.00p 785.50p 118263
06/06/2011 787.00p 790.00p 779.00p 785.00p 278954
03/06/2011 793.50p 805.50p 790.00p 792.50p 244567
02/06/2011 799.00p 808.50p 788.00p 796.50p 329333
01/06/2011 827.50p 827.50p 777.53p 798.00p 1491767
31/05/2011 824.50p 836.50p 821.50p 822.00p 353437
27/05/2011 837.00p 837.00p 824.50p 824.50p 166233
26/05/2011 836.00p 843.50p 827.00p 830.00p 341415
25/05/2011 835.50p 842.50p 813.00p 842.50p 282218
24/05/2011 849.50p 859.00p 827.00p 840.00p 681396
23/05/2011 843.50p 844.00p 824.00p 830.00p 292866
20/05/2011 834.50p 849.50p 834.50p 845.00p 474106
19/05/2011 842.50p 857.00p 815.00p 826.50p 359488
18/05/2011 835.00p 840.00p 831.00p 840.00p 408802
17/05/2011 824.50p 846.00p 822.00p 835.00p 455344
16/05/2011 815.50p 827.00p 807.50p 823.50p 488034
13/05/2011 810.00p 821.50p 805.50p 818.00p 504982
12/05/2011 809.00p 810.08p 795.00p 810.00p 299673
11/05/2011 802.00p 810.00p 797.50p 810.00p 892646
10/05/2011 797.50p 805.00p 793.50p 800.00p 529220
09/05/2011 794.00p 806.00p 789.50p 797.00p 331528
06/05/2011 785.50p 799.50p 780.75p 795.00p 479223
05/05/2011 780.50p 787.00p 780.00p 785.00p 404716
04/05/2011 789.00p 795.00p 778.94p 783.00p 131901
03/05/2011 792.50p 810.50p 784.50p 791.00p 359361
28/04/2011 771.00p 795.50p 771.00p 792.50p 168541
27/04/2011 767.50p 774.50p 764.00p 773.50p 108420
26/04/2011 767.50p 772.50p 761.50p 765.50p 134800
21/04/2011 765.50p 773.50p 760.00p 764.00p 103441
20/04/2011 755.00p 768.00p 755.00p 762.00p 192622
19/04/2011 757.50p 764.00p 750.50p 758.00p 158082
18/04/2011 764.00p 764.05p 754.50p 759.00p 172643
15/04/2011 758.00p 764.50p 751.50p 758.50p 254904
14/04/2011 754.00p 760.08p 751.00p 758.50p 115746
13/04/2011 766.50p 769.00p 750.50p 754.50p 194499
12/04/2011 779.50p 782.50p 756.50p 764.50p 318578
11/04/2011 777.00p 784.00p 777.00p 780.00p 182048
08/04/2011 766.50p 785.00p 766.50p 778.00p 133238
07/04/2011 789.00p 792.00p 761.00p 767.00p 215435
06/04/2011 790.00p 792.00p 787.50p 790.00p 286542
05/04/2011 790.50p 795.50p 785.50p 789.50p 274063
04/04/2011 791.50p 792.00p 787.50p 790.00p 209870
01/04/2011 791.50p 792.50p 782.50p 790.00p 554060
31/03/2011 790.00p 794.63p 787.50p 789.50p 374088
30/03/2011 798.50p 798.50p 789.00p 790.00p 132556
29/03/2011 797.50p 800.00p 790.00p 794.00p 331603
28/03/2011 790.50p 798.50p 790.50p 797.00p 159086
25/03/2011 791.00p 799.00p 789.50p 794.50p 133923
24/03/2011 786.00p 799.00p 786.00p 791.50p 279931
23/03/2011 787.50p 792.50p 784.50p 787.00p 121515
22/03/2011 797.00p 805.00p 785.00p 788.50p 198552
21/03/2011 814.50p 819.00p 794.00p 800.00p 250911
18/03/2011 806.00p 825.26p 805.00p 815.00p 582045
17/03/2011 780.00p 814.00p 774.50p 806.50p 593778
16/03/2011 775.50p 781.50p 771.00p 774.50p 378884
15/03/2011 772.00p 779.00p 766.00p 775.50p 837495
14/03/2011 773.00p 786.50p 773.00p 780.00p 202468
11/03/2011 772.50p 778.50p 765.50p 775.00p 342933
10/03/2011 768.50p 779.50p 766.56p 773.00p 290576
09/03/2011 742.50p 773.50p 742.50p 770.00p 350118
08/03/2011 752.00p 758.42p 743.50p 747.50p 564808
07/03/2011 742.00p 753.50p 742.00p 752.00p 767539
04/03/2011 726.50p 740.50p 726.50p 740.50p 151342
03/03/2011 716.50p 730.00p 715.00p 725.00p 275996
02/03/2011 722.00p 722.00p 709.50p 717.00p 105732
01/03/2011 722.50p 727.50p 719.50p 725.00p 232816
28/02/2011 720.50p 733.56p 718.00p 720.00p 366020
25/02/2011 716.00p 732.50p 707.50p 720.50p 166082
24/02/2011 715.00p 731.50p 715.00p 723.50p 257589
23/02/2011 712.00p 724.00p 706.00p 720.50p 443444
22/02/2011 697.00p 710.50p 690.50p 710.00p 395538
21/02/2011 704.00p 704.00p 696.00p 699.00p 122551
18/02/2011 705.00p 708.50p 700.00p 705.00p 312682
17/02/2011 707.50p 714.50p 699.50p 701.00p 351143
16/02/2011 715.50p 716.00p 706.50p 708.00p 155785
15/02/2011 714.50p 717.00p 710.00p 714.00p 239997
14/02/2011 714.50p 717.00p 710.00p 715.00p 225690
11/02/2011 710.00p 717.00p 710.00p 714.50p 391706
10/02/2011 710.50p 717.00p 710.00p 712.50p 431350
09/02/2011 711.00p 717.00p 710.00p 712.00p 422626
08/02/2011 701.50p 717.00p 701.50p 714.50p 514375
07/02/2011 689.00p 715.50p 685.00p 710.50p 397158
04/02/2011 685.00p 685.00p 679.00p 685.00p 510080
03/02/2011 680.00p 692.50p 676.00p 683.50p 497486
02/02/2011 678.00p 690.00p 668.00p 679.50p 729649
01/02/2011 673.00p 681.00p 667.50p 680.00p 680306
31/01/2011 681.00p 684.50p 664.00p 667.00p 639615
28/01/2011 696.50p 696.50p 681.00p 686.50p 842386
27/01/2011 695.50p 705.50p 693.00p 698.50p 684807
26/01/2011 720.50p 722.97p 699.00p 702.00p 866273
25/01/2011 685.50p 725.05p 679.50p 720.00p 3099696
24/01/2011 839.50p 876.00p 670.00p 695.00p 3985726
21/01/2011 814.50p 821.50p 813.00p 819.50p 522440
20/01/2011 821.50p 821.50p 809.50p 814.00p 681271
19/01/2011 835.50p 841.00p 819.00p 826.00p 596074
18/01/2011 806.50p 831.50p 800.00p 829.00p 1960167
17/01/2011 771.00p 797.50p 765.50p 788.00p 618206
14/01/2011 785.00p 792.00p 769.50p 778.00p 1341011
13/01/2011 807.00p 810.00p 784.00p 788.00p 2182646
12/01/2011 822.50p 822.50p 801.50p 805.00p 514352
11/01/2011 826.50p 834.00p 814.50p 815.00p 642443
10/01/2011 822.00p 841.50p 822.00p 828.00p 922283
07/01/2011 817.00p 839.50p 817.00p 835.00p 488769
06/01/2011 833.00p 836.00p 833.00p 835.00p 943066
05/01/2011 834.00p 836.50p 830.50p 836.00p 585961
04/01/2011 811.00p 840.00p 811.00p 837.50p 1708044
31/12/2010 823.00p 824.00p 812.00p 819.50p 131803
30/12/2010 825.50p 828.00p 821.50p 823.00p 348486
29/12/2010 834.00p 835.00p 828.00p 828.00p 318568
24/12/2010 827.00p 838.50p 827.00p 833.00p 12981
23/12/2010 833.00p 839.00p 832.00p 835.50p 420721
22/12/2010 835.50p 840.00p 835.00p 837.00p 161535
21/12/2010 843.50p 845.00p 836.00p 837.00p 363996
20/12/2010 833.50p 852.00p 833.50p 849.50p 410182
17/12/2010 842.00p 852.00p 839.50p 849.00p 690613
16/12/2010 841.00p 849.50p 840.00p 847.00p 319237
15/12/2010 847.00p 854.50p 838.00p 847.00p 248223
14/12/2010 825.50p 853.50p 825.00p 853.50p 393917
13/12/2010 833.00p 842.50p 828.50p 838.50p 459791
10/12/2010 830.50p 838.50p 828.00p 834.50p 479160
09/12/2010 834.00p 844.00p 825.50p 835.00p 426633
08/12/2010 837.00p 842.50p 830.00p 836.00p 1410738
07/12/2010 840.50p 855.00p 836.50p 847.00p 2621127
06/12/2010 780.00p 858.50p 760.50p 841.00p 9880639
03/12/2010 639.50p 649.00p 635.00p 647.50p 1004216
02/12/2010 631.00p 652.00p 631.00p 641.50p 3060439
01/12/2010 582.00p 654.00p 582.00p 637.00p 3720741
30/11/2010 551.50p 580.00p 551.50p 578.00p 1082885
29/11/2010 553.00p 558.50p 552.00p 552.50p 869194
26/11/2010 558.50p 564.00p 545.94p 549.50p 796164
25/11/2010 559.50p 575.00p 555.50p 559.50p 2091131
24/11/2010 560.00p 563.50p 546.00p 556.50p 2140232
23/11/2010 599.50p 605.00p 541.00p 557.50p 4280058
22/11/2010 632.00p 635.50p 622.50p 623.00p 388971
19/11/2010 624.00p 633.00p 622.00p 629.00p 281472
18/11/2010 623.50p 628.00p 618.00p 624.50p 175107
17/11/2010 620.00p 623.08p 617.05p 619.50p 428582
16/11/2010 628.00p 628.50p 621.00p 623.50p 237471
15/11/2010 630.50p 633.50p 624.00p 628.50p 333878
12/11/2010 628.50p 634.84p 622.50p 630.50p 198565
11/11/2010 632.00p 635.50p 625.50p 631.00p 899250
10/11/2010 636.50p 642.00p 633.50p 633.50p 434531
09/11/2010 638.00p 643.00p 618.21p 639.50p 897733
08/11/2010 643.50p 650.00p 643.50p 645.00p 257577
05/11/2010 644.50p 649.50p 643.49p 647.00p 353980
04/11/2010 645.00p 647.00p 640.50p 646.50p 507502
03/11/2010 642.50p 646.50p 642.00p 643.00p 304687
02/11/2010 641.50p 646.50p 641.50p 643.50p 303583
01/11/2010 641.00p 649.49p 639.00p 644.00p 332626
29/10/2010 641.00p 644.00p 634.00p 638.00p 323999
28/10/2010 647.50p 650.00p 642.99p 644.00p 429542
27/10/2010 652.00p 652.00p 643.82p 648.00p 204179
26/10/2010 653.00p 657.00p 650.00p 652.00p 354242
25/10/2010 660.00p 662.54p 651.00p 651.50p 474037
22/10/2010 662.00p 663.50p 655.50p 656.00p 290801
21/10/2010 661.00p 662.00p 654.50p 661.00p 802886
20/10/2010 654.00p 666.00p 654.00p 662.00p 639434
19/10/2010 668.50p 675.00p 655.00p 658.50p 445377
18/10/2010 665.00p 673.50p 665.00p 670.00p 442320
15/10/2010 669.00p 672.00p 664.00p 669.50p 399905
14/10/2010 673.50p 676.00p 668.50p 671.50p 533627
13/10/2010 665.50p 679.00p 665.50p 674.50p 296900
12/10/2010 640.50p 669.00p 639.50p 667.00p 353985
11/10/2010 641.50p 649.00p 641.00p 645.00p 196041
08/10/2010 641.00p 650.00p 641.00p 645.00p 160905
07/10/2010 640.00p 654.50p 635.00p 645.50p 313700
06/10/2010 654.50p 663.00p 642.00p 643.00p 461239
05/10/2010 644.50p 661.50p 644.00p 655.50p 431678
04/10/2010 659.00p 660.24p 643.54p 644.50p 521691
01/10/2010 658.00p 665.00p 657.50p 660.50p 349683
30/09/2010 660.00p 670.50p 654.50p 660.50p 488025
29/09/2010 659.00p 664.50p 659.00p 661.50p 1105473
28/09/2010 656.00p 663.00p 652.50p 661.50p 203166
27/09/2010 659.00p 663.00p 656.50p 660.00p 497647
24/09/2010 650.50p 657.50p 644.50p 656.00p 314859
23/09/2010 662.00p 667.07p 648.50p 650.50p 336700
22/09/2010 670.00p 670.00p 659.00p 662.00p 210263
21/09/2010 669.50p 673.50p 663.00p 669.50p 943212
20/09/2010 684.00p 686.00p 672.00p 674.50p 331380
17/09/2010 693.50p 701.50p 679.00p 685.00p 666743
16/09/2010 699.50p 699.50p 684.00p 694.00p 413136
15/09/2010 696.00p 700.50p 692.00p 697.00p 594808
14/09/2010 695.00p 702.50p 695.00p 698.00p 1624440
13/09/2010 675.00p 697.00p 675.00p 694.50p 2724081
10/09/2010 670.00p 678.00p 665.61p 669.00p 1027186
09/09/2010 667.50p 673.00p 665.00p 670.00p 702301
08/09/2010 676.50p 680.00p 664.00p 668.50p 916493
07/09/2010 703.00p 703.00p 638.00p 681.00p 7495335
06/09/2010 706.00p 710.00p 702.50p 703.50p 296013
03/09/2010 705.50p 712.50p 704.00p 705.50p 530882
02/09/2010 700.50p 708.00p 700.00p 705.50p 2717337
01/09/2010 699.50p 707.50p 697.50p 703.00p 1097670
31/08/2010 695.00p 702.00p 693.50p 700.00p 381806
27/08/2010 699.50p 711.00p 699.00p 705.00p 504396
26/08/2010 690.00p 703.50p 688.00p 699.00p 750419
25/08/2010 689.50p 696.50p 687.50p 689.50p 363565
24/08/2010 695.00p 696.00p 689.00p 693.00p 247776
23/08/2010 698.50p 704.50p 697.00p 699.50p 400665

*Close Price adjusted for both dividends and splits