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
23/08/2010 698.50p 704.50p 697.00p 699.50p 400665
20/08/2010 707.50p 707.50p 697.00p 699.00p 617114
19/08/2010 710.50p 714.50p 704.50p 705.00p 313084
18/08/2010 699.00p 717.00p 699.00p 711.50p 739247
17/08/2010 688.50p 711.50p 686.00p 702.00p 933769
16/08/2010 707.00p 707.00p 687.00p 688.00p 601351
13/08/2010 710.00p 722.50p 698.53p 708.00p 1066283
12/08/2010 705.00p 743.00p 666.50p 711.50p 3212342
11/08/2010 792.50p 798.50p 792.50p 794.00p 1107375
10/08/2010 789.50p 797.50p 789.50p 797.00p 679218
09/08/2010 793.50p 798.50p 791.50p 797.00p 238263
06/08/2010 780.00p 800.00p 780.00p 793.00p 627320
05/08/2010 764.00p 786.00p 764.00p 781.50p 288545
04/08/2010 757.50p 804.50p 753.00p 776.00p 507599
03/08/2010 734.50p 762.50p 729.50p 761.50p 1294151
02/08/2010 740.50p 741.00p 732.00p 738.00p 1767251
30/07/2010 731.50p 740.00p 725.50p 733.50p 1807797
29/07/2010 729.50p 740.50p 726.93p 729.00p 4667365
28/07/2010 758.50p 759.50p 729.50p 730.50p 903396
27/07/2010 764.00p 767.50p 753.50p 759.00p 380731
26/07/2010 776.00p 787.00p 753.50p 756.50p 261192
23/07/2010 782.00p 783.50p 771.00p 775.00p 593428
22/07/2010 755.00p 783.50p 754.50p 780.50p 681913
21/07/2010 780.00p 783.00p 742.68p 753.00p 1674388
20/07/2010 921.50p 943.45p 771.00p 776.50p 1534943
19/07/2010 929.50p 953.20p 918.00p 923.50p 225469
16/07/2010 934.50p 935.00p 926.50p 930.00p 144803
15/07/2010 934.00p 939.00p 914.00p 935.50p 173311
14/07/2010 939.50p 942.50p 926.50p 939.00p 319287
13/07/2010 915.50p 954.86p 910.00p 935.00p 318086
12/07/2010 918.00p 924.00p 913.00p 921.00p 225539
09/07/2010 923.00p 928.00p 914.00p 921.00p 147415
08/07/2010 925.50p 936.00p 922.00p 927.50p 218331
07/07/2010 923.00p 927.00p 907.00p 920.00p 253720
06/07/2010 939.00p 970.00p 939.00p 943.50p 286730
05/07/2010 947.00p 960.00p 947.00p 952.50p 153813
02/07/2010 947.00p 951.50p 941.00p 948.50p 151178
01/07/2010 939.00p 953.00p 935.00p 945.00p 116238
30/06/2010 949.00p 956.00p 946.50p 947.50p 229826
29/06/2010 942.00p 957.00p 940.00p 950.50p 151261
28/06/2010 957.00p 965.50p 951.00p 954.50p 140454
25/06/2010 954.50p 960.00p 952.50p 958.50p 125476
24/06/2010 958.00p 967.00p 946.50p 957.50p 275977
23/06/2010 952.00p 965.50p 952.00p 958.50p 135906
22/06/2010 958.50p 970.00p 957.00p 962.50p 126016
21/06/2010 973.50p 987.00p 963.50p 966.00p 131876
18/06/2010 977.50p 980.00p 965.50p 970.00p 362751
17/06/2010 975.50p 984.50p 963.00p 976.00p 191342
16/06/2010 978.50p 985.50p 973.50p 979.00p 237987
15/06/2010 968.00p 982.00p 961.50p 979.00p 142811
14/06/2010 971.50p 971.50p 963.00p 968.00p 153132
11/06/2010 982.50p 994.00p 969.00p 970.00p 251787
10/06/2010 959.00p 990.00p 959.00p 984.00p 404120
09/06/2010 943.00p 967.50p 943.00p 967.00p 204190
08/06/2010 939.00p 950.50p 935.00p 942.50p 310794
07/06/2010 924.50p 944.00p 923.50p 940.00p 146338
04/06/2010 938.50p 951.00p 929.00p 948.00p 314815
03/06/2010 938.00p 944.50p 928.00p 943.00p 179677
02/06/2010 896.50p 929.00p 894.50p 925.50p 221139
01/06/2010 890.50p 904.00p 888.00p 903.00p 306806
28/05/2010 899.00p 908.00p 889.00p 891.00p 322906
27/05/2010 900.00p 900.50p 879.00p 898.00p 276671
26/05/2010 901.50p 902.50p 891.00p 891.00p 303313
25/05/2010 884.00p 895.00p 876.50p 890.00p 365538
24/05/2010 900.00p 907.50p 891.00p 891.00p 182518
21/05/2010 895.00p 898.00p 894.01p 897.50p 204249
20/05/2010 900.50p 905.01p 897.51p 900.00p 303414
19/05/2010 912.00p 914.00p 896.50p 900.00p 193605
18/05/2010 908.50p 921.00p 908.50p 914.50p 265033
17/05/2010 900.50p 909.00p 892.68p 905.50p 179158
14/05/2010 915.00p 920.50p 907.00p 910.50p 160992
13/05/2010 921.00p 932.00p 907.50p 914.50p 160153
12/05/2010 894.50p 919.00p 894.50p 918.50p 217897
11/05/2010 887.00p 905.00p 887.00p 902.00p 267060
10/05/2010 892.00p 903.00p 882.50p 896.00p 281306
07/05/2010 888.00p 888.00p 863.00p 871.00p 322754
06/05/2010 888.00p 900.50p 869.50p 890.00p 507080
05/05/2010 907.00p 909.00p 894.00p 896.00p 224091
04/05/2010 898.50p 915.00p 897.50p 904.50p 282473
30/04/2010 921.00p 921.00p 911.00p 914.00p 362315
29/04/2010 911.50p 921.50p 906.50p 917.50p 218690
28/04/2010 915.00p 928.00p 904.00p 904.00p 159454
27/04/2010 934.00p 935.50p 921.00p 921.00p 185040
26/04/2010 941.00p 945.00p 931.00p 934.50p 159305
23/04/2010 923.50p 947.00p 923.50p 943.00p 180452
22/04/2010 928.00p 952.00p 918.50p 926.00p 222353
21/04/2010 910.00p 930.00p 906.43p 927.50p 147452
20/04/2010 904.50p 918.50p 904.50p 914.50p 115286
19/04/2010 900.00p 905.00p 900.00p 903.00p 133954
16/04/2010 907.00p 918.00p 903.50p 903.50p 99053
15/04/2010 924.00p 926.50p 911.00p 912.50p 138906
14/04/2010 920.50p 923.50p 916.50p 920.50p 178084
13/04/2010 921.50p 927.00p 917.00p 923.00p 140679
12/04/2010 924.50p 927.50p 914.50p 926.00p 109024
09/04/2010 915.00p 924.50p 911.50p 917.00p 170102
08/04/2010 906.50p 924.00p 906.50p 914.50p 166055
07/04/2010 926.00p 930.00p 910.00p 912.50p 460768
06/04/2010 916.50p 936.00p 907.00p 923.50p 201319
01/04/2010 929.00p 941.50p 925.00p 940.00p 212274
31/03/2010 920.00p 945.00p 918.51p 926.50p 302129
30/03/2010 932.50p 936.00p 923.50p 931.50p 657858
29/03/2010 936.00p 940.00p 922.00p 925.00p 210067
26/03/2010 925.50p 948.00p 917.50p 940.00p 983427
25/03/2010 939.00p 949.00p 938.50p 948.00p 217770
24/03/2010 940.50p 948.00p 939.00p 945.00p 232210
23/03/2010 940.00p 948.50p 940.00p 944.50p 135602
22/03/2010 929.50p 940.00p 927.00p 940.00p 90469
19/03/2010 937.50p 949.00p 932.00p 936.50p 402423
18/03/2010 933.00p 941.50p 930.00p 940.50p 132714
17/03/2010 944.50p 953.50p 934.50p 938.50p 188978
16/03/2010 959.00p 968.00p 943.50p 945.00p 109012
15/03/2010 969.00p 972.50p 952.50p 953.00p 159441
12/03/2010 967.50p 972.00p 953.00p 967.50p 193363
11/03/2010 932.50p 967.50p 932.50p 959.00p 334983
10/03/2010 912.50p 946.50p 912.50p 938.50p 122712
09/03/2010 943.00p 945.00p 932.50p 934.50p 104826
08/03/2010 941.00p 942.00p 932.00p 938.00p 140555
05/03/2010 954.00p 960.00p 933.00p 934.50p 350204
04/03/2010 960.00p 977.00p 948.50p 955.50p 192912
03/03/2010 964.50p 967.00p 946.50p 960.00p 231378
02/03/2010 939.50p 1,047.00p 936.50p 964.00p 666495
01/03/2010 934.50p 942.50p 931.00p 940.00p 299275
26/02/2010 938.00p 945.00p 930.50p 935.50p 257030
25/02/2010 935.00p 940.00p 930.00p 932.50p 314232
24/02/2010 944.00p 944.50p 935.50p 937.00p 206883
23/02/2010 934.50p 940.00p 931.00p 940.00p 169171
22/02/2010 940.00p 940.00p 926.50p 932.50p 116130
19/02/2010 925.00p 945.00p 925.00p 940.00p 548626
18/02/2010 938.50p 938.76p 923.50p 929.00p 277711
17/02/2010 935.00p 944.50p 925.50p 938.00p 344494
16/02/2010 940.50p 946.50p 933.50p 935.50p 161934
15/02/2010 940.00p 949.00p 932.00p 934.50p 90736
12/02/2010 943.50p 950.00p 934.50p 940.50p 182691
11/02/2010 942.00p 954.00p 939.00p 942.50p 184897
10/02/2010 960.50p 960.50p 935.50p 944.00p 292459
09/02/2010 946.00p 957.00p 940.50p 950.00p 181490
08/02/2010 951.50p 960.50p 940.00p 945.00p 212528
05/02/2010 958.50p 966.00p 949.50p 953.50p 289236
04/02/2010 972.50p 973.00p 961.00p 963.50p 152691
03/02/2010 975.00p 975.50p 967.00p 971.50p 158200
02/02/2010 968.00p 978.00p 966.50p 976.50p 228152
01/02/2010 964.50p 975.00p 963.00p 972.00p 336935
29/01/2010 958.50p 974.00p 958.17p 970.50p 480279
28/01/2010 969.00p 975.50p 958.00p 958.00p 334345
27/01/2010 969.50p 969.50p 960.00p 965.00p 443968
26/01/2010 973.50p 982.50p 944.00p 946.00p 609546
25/01/2010 975.50p 989.50p 974.00p 984.00p 227505
22/01/2010 977.50p 989.50p 977.00p 982.50p 527514
21/01/2010 1,004.00p 1,007.00p 983.00p 983.00p 265849
20/01/2010 1,003.00p 1,008.00p 992.16p 994.00p 125359
19/01/2010 1,001.00p 1,003.00p 986.00p 997.50p 81284
18/01/2010 996.50p 1,012.00p 996.50p 1,005.00p 78978
15/01/2010 990.50p 1,009.00p 990.50p 1,002.00p 184325
14/01/2010 980.50p 1,003.00p 980.50p 993.50p 208500
13/01/2010 979.00p 990.00p 977.50p 981.00p 123986
12/01/2010 998.50p 1,003.47p 970.50p 979.00p 348683
11/01/2010 989.00p 1,010.00p 989.00p 1,001.00p 194631
08/01/2010 994.00p 1,004.00p 991.00p 996.50p 173964
07/01/2010 991.00p 1,003.00p 979.50p 995.50p 348158
06/01/2010 984.50p 998.50p 979.50p 993.50p 129792
05/01/2010 990.00p 992.00p 982.50p 989.00p 271116
04/01/2010 990.00p 1,006.00p 982.50p 990.00p 344748
31/12/2009 985.00p 989.50p 983.00p 988.00p 23931
30/12/2009 988.00p 1,016.00p 987.00p 990.00p 270762
29/12/2009 984.00p 997.50p 984.00p 993.00p 122740
24/12/2009 990.50p 990.50p 979.50p 983.00p 19939
23/12/2009 977.50p 984.00p 977.50p 984.00p 290842
22/12/2009 983.50p 988.00p 980.00p 980.50p 212398
21/12/2009 973.50p 985.00p 972.00p 982.50p 162779
18/12/2009 973.00p 982.50p 971.50p 973.50p 380159
17/12/2009 982.50p 982.50p 971.50p 973.00p 302482
16/12/2009 979.00p 986.00p 975.00p 983.50p 391758
15/12/2009 972.50p 982.00p 970.00p 979.50p 152104
14/12/2009 973.50p 976.50p 963.50p 968.50p 221775
11/12/2009 970.50p 979.50p 962.00p 970.00p 238611
10/12/2009 950.00p 980.00p 950.00p 973.50p 484055
09/12/2009 975.00p 977.75p 945.00p 948.50p 346079
08/12/2009 988.50p 997.50p 976.00p 984.00p 167930
07/12/2009 995.00p 1,007.00p 988.00p 993.50p 258289
04/12/2009 969.50p 1,008.00p 963.50p 999.00p 268594
03/12/2009 995.00p 1,000.00p 967.50p 974.50p 260552
02/12/2009 972.50p 988.00p 971.50p 982.00p 288396
01/12/2009 956.00p 982.50p 952.00p 977.50p 200369
30/11/2009 962.00p 966.50p 950.00p 952.00p 366230
27/11/2009 950.50p 964.50p 950.00p 961.50p 206644
26/11/2009 973.00p 981.00p 952.00p 954.50p 248805
25/11/2009 968.50p 981.00p 960.50p 976.50p 638871
24/11/2009 965.00p 968.50p 940.00p 959.00p 842967
23/11/2009 979.50p 985.50p 967.50p 975.50p 220233
20/11/2009 971.00p 983.50p 964.50p 975.50p 320706
19/11/2009 973.50p 991.00p 964.00p 972.00p 398541
18/11/2009 984.50p 988.50p 974.00p 974.50p 346681
17/11/2009 988.50p 991.50p 978.00p 980.50p 319784
16/11/2009 1,003.00p 1,003.00p 985.00p 992.00p 507958
13/11/2009 986.50p 996.50p 983.50p 992.50p 309348
12/11/2009 988.50p 1,000.00p 982.50p 985.50p 448014
11/11/2009 989.50p 990.00p 979.00p 987.50p 318863
10/11/2009 991.50p 998.00p 976.50p 985.00p 344971
09/11/2009 997.50p 1,004.00p 985.50p 989.50p 745426
06/11/2009 976.00p 988.50p 967.50p 986.00p 634249

*Close Price adjusted for both dividends and splits