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
23/07/2024 99.00p 99.80p 97.00p 97.60p 139146
22/07/2024 96.80p 99.00p 95.40p 98.60p 172729
19/07/2024 95.00p 97.44p 94.20p 97.40p 122058
18/07/2024 95.60p 97.91p 94.00p 96.80p 168409
17/07/2024 99.00p 99.00p 95.56p 96.20p 345755
16/07/2024 94.20p 97.20p 90.95p 95.20p 152588
15/07/2024 96.60p 97.40p 95.10p 96.60p 83203
12/07/2024 96.00p 99.36p 95.20p 97.00p 39490
11/07/2024 98.00p 98.81p 95.80p 95.80p 47235
10/07/2024 97.00p 101.00p 95.80p 95.80p 79974
09/07/2024 97.40p 99.80p 97.00p 97.00p 17093
08/07/2024 101.50p 101.50p 97.00p 97.40p 126105
05/07/2024 99.20p 102.00p 99.00p 99.00p 670033
04/07/2024 98.80p 101.00p 98.44p 101.00p 342035
03/07/2024 96.80p 97.80p 96.40p 97.80p 109327
02/07/2024 97.20p 99.60p 95.20p 96.40p 238279
01/07/2024 98.40p 98.60p 94.60p 95.20p 214523
28/06/2024 98.00p 99.80p 95.80p 95.80p 22899
27/06/2024 99.60p 100.00p 98.00p 98.00p 54629
26/06/2024 99.80p 99.80p 98.28p 99.40p 21967
25/06/2024 99.60p 99.80p 98.00p 99.40p 116650
24/06/2024 98.60p 99.60p 97.20p 99.00p 90713
21/06/2024 99.60p 99.80p 98.00p 99.00p 145628
20/06/2024 97.20p 99.95p 97.00p 98.00p 649889
19/06/2024 97.60p 99.60p 96.80p 97.20p 123722
18/06/2024 94.40p 99.40p 93.60p 97.00p 134011
17/06/2024 95.00p 98.80p 94.57p 95.40p 304004
14/06/2024 93.40p 98.00p 93.40p 98.00p 102543
13/06/2024 93.40p 97.10p 93.40p 96.20p 86240
12/06/2024 96.80p 96.80p 93.40p 93.40p 148296
11/06/2024 94.80p 95.60p 93.80p 94.20p 23906
10/06/2024 93.00p 95.05p 91.24p 94.00p 189201
07/06/2024 93.00p 95.98p 93.00p 95.00p 73643
06/06/2024 95.00p 96.60p 92.00p 94.80p 281482
05/06/2024 99.80p 100.50p 95.20p 95.20p 338181
04/06/2024 97.40p 100.50p 96.13p 96.40p 139293
03/06/2024 97.60p 100.50p 95.20p 99.00p 448933
31/05/2024 98.00p 99.74p 96.40p 96.40p 333412
30/05/2024 102.00p 107.00p 97.80p 98.60p 1246270
29/05/2024 97.20p 99.00p 96.00p 98.00p 109985
28/05/2024 97.20p 101.00p 97.20p 98.80p 44982
24/05/2024 99.80p 102.50p 97.40p 100.50p 32053
23/05/2024 99.00p 101.50p 97.00p 98.00p 78015
22/05/2024 102.00p 107.00p 100.00p 100.00p 849165
21/05/2024 98.00p 103.00p 94.00p 102.00p 931441
20/05/2024 96.60p 97.89p 91.40p 97.20p 107143
17/05/2024 93.80p 95.00p 92.00p 94.00p 101814
16/05/2024 93.00p 96.40p 92.41p 95.60p 161147
15/05/2024 91.20p 95.40p 91.00p 95.40p 192285
14/05/2024 88.00p 93.40p 88.00p 92.60p 86050
13/05/2024 90.40p 93.40p 87.00p 89.00p 579701
10/05/2024 88.80p 91.60p 88.00p 90.00p 250118
09/05/2024 93.40p 93.40p 89.20p 89.40p 50012
08/05/2024 90.40p 91.43p 88.00p 89.40p 674939
07/05/2024 93.80p 95.60p 91.00p 92.00p 122459
03/05/2024 94.40p 94.40p 91.51p 92.60p 268604
02/05/2024 97.00p 99.20p 93.40p 93.40p 233411
01/05/2024 97.00p 100.00p 93.00p 98.00p 1787181
30/04/2024 93.80p 95.00p 91.56p 94.00p 453493
29/04/2024 91.00p 96.00p 89.00p 90.60p 171273
26/04/2024 87.40p 95.00p 87.33p 89.60p 277112
25/04/2024 84.80p 87.40p 83.80p 87.00p 109102
24/04/2024 83.00p 85.40p 82.60p 85.40p 287605
23/04/2024 80.00p 84.06p 78.60p 84.00p 305134
22/04/2024 79.00p 80.00p 78.20p 78.80p 71734
19/04/2024 80.00p 81.00p 77.40p 77.40p 622001
18/04/2024 79.00p 80.00p 78.10p 80.00p 124249
17/04/2024 80.20p 80.20p 77.60p 80.20p 219597
16/04/2024 78.60p 79.80p 78.00p 78.80p 135658
15/04/2024 81.60p 83.40p 79.20p 79.20p 329448
12/04/2024 81.60p 84.00p 81.60p 81.60p 155291
11/04/2024 83.80p 84.20p 81.80p 81.80p 80164
10/04/2024 81.60p 84.00p 81.60p 82.40p 49275
09/04/2024 83.40p 83.80p 81.60p 81.60p 197729
08/04/2024 82.60p 83.80p 81.80p 83.40p 94851
05/04/2024 81.60p 83.80p 81.47p 83.80p 41703
04/04/2024 81.80p 83.80p 81.80p 82.40p 39984
03/04/2024 81.00p 83.80p 81.00p 81.60p 90849
02/04/2024 82.00p 82.80p 81.20p 82.20p 98119
28/03/2024 83.50p 83.90p 80.80p 81.50p 464489
27/03/2024 84.00p 84.90p 82.75p 83.30p 209156
26/03/2024 84.00p 85.00p 84.00p 84.50p 65713
25/03/2024 82.80p 85.00p 82.80p 84.40p 155507
22/03/2024 84.00p 85.22p 83.61p 84.00p 81494
21/03/2024 84.50p 85.00p 82.70p 82.70p 212510
20/03/2024 84.80p 85.20p 84.80p 84.50p 160795
19/03/2024 84.80p 85.66p 84.50p 85.20p 37704
18/03/2024 85.00p 87.62p 85.00p 85.00p 53737
15/03/2024 85.10p 87.30p 85.00p 87.30p 63430
14/03/2024 84.90p 87.90p 84.80p 85.50p 286808
13/03/2024 84.80p 88.20p 84.00p 85.00p 1675468
12/03/2024 85.20p 88.20p 85.00p 85.40p 1621898
11/03/2024 85.00p 87.40p 84.80p 87.40p 135930
08/03/2024 86.00p 87.60p 85.40p 85.40p 212039
07/03/2024 86.90p 87.90p 85.60p 87.60p 34544
06/03/2024 85.70p 86.90p 85.50p 86.50p 182100
05/03/2024 85.10p 88.20p 85.10p 86.60p 117395
04/03/2024 86.60p 88.20p 85.10p 86.40p 62465
01/03/2024 86.90p 87.60p 85.10p 86.00p 141521
29/02/2024 85.90p 86.90p 85.00p 85.90p 107504
28/02/2024 85.30p 86.00p 85.05p 85.30p 63093
27/02/2024 86.10p 88.30p 85.20p 85.20p 236670
26/02/2024 87.10p 87.30p 86.50p 86.50p 62981
23/02/2024 87.00p 88.60p 86.50p 87.30p 40279
22/02/2024 87.10p 88.00p 87.00p 87.00p 72448
21/02/2024 88.10p 89.00p 87.10p 87.50p 128495
20/02/2024 87.60p 89.00p 87.60p 88.50p 61889
19/02/2024 87.00p 89.90p 87.00p 88.75p 186963
16/02/2024 88.00p 89.90p 88.00p 88.30p 187427
15/02/2024 88.10p 89.70p 87.34p 88.80p 54197
14/02/2024 88.00p 89.90p 87.13p 88.00p 124699
13/02/2024 88.00p 88.90p 88.00p 88.60p 3026392
12/02/2024 88.90p 88.90p 87.53p 88.20p 6391
09/02/2024 88.00p 88.70p 88.00p 88.40p 136608
08/02/2024 88.00p 89.50p 87.50p 88.00p 85868
07/02/2024 88.60p 90.20p 88.10p 88.80p 124719
06/02/2024 89.00p 90.50p 88.60p 88.60p 282416
05/02/2024 88.70p 91.80p 88.70p 89.00p 194739
02/02/2024 90.60p 91.50p 89.76p 90.60p 21384
01/02/2024 89.30p 91.50p 88.00p 90.80p 151634
31/01/2024 87.00p 87.70p 87.00p 87.70p 26972
30/01/2024 87.10p 88.70p 86.40p 87.30p 23096
29/01/2024 88.20p 89.70p 88.00p 88.00p 106752
26/01/2024 89.00p 89.71p 88.40p 88.40p 152266
25/01/2024 86.00p 89.00p 85.50p 87.50p 100384
24/01/2024 83.10p 87.80p 83.10p 87.60p 165745
23/01/2024 84.00p 85.00p 84.00p 84.90p 349279
22/01/2024 86.00p 86.00p 84.20p 84.20p 2062606
19/01/2024 86.30p 86.40p 85.00p 85.00p 274356
18/01/2024 85.80p 86.30p 85.00p 86.20p 196520
17/01/2024 83.50p 86.00p 83.30p 85.30p 1364935
16/01/2024 85.40p 85.40p 83.30p 84.70p 323946
15/01/2024 85.50p 85.50p 84.20p 84.20p 54831
12/01/2024 85.10p 86.60p 84.10p 84.80p 93626
11/01/2024 86.00p 87.30p 85.00p 85.00p 150128
10/01/2024 86.10p 87.60p 86.10p 86.40p 33307
09/01/2024 86.20p 87.60p 86.10p 87.00p 61813
08/01/2024 87.10p 88.10p 86.50p 87.00p 203397
05/01/2024 88.90p 89.00p 87.50p 88.00p 122644
04/01/2024 88.10p 89.90p 88.00p 88.10p 473552
03/01/2024 86.00p 89.50p 86.00p 88.00p 323816
02/01/2024 88.10p 89.90p 86.50p 88.50p 174819
29/12/2023 86.30p 88.10p 86.10p 86.30p 31054
28/12/2023 88.10p 89.30p 87.10p 87.70p 143635
27/12/2023 83.40p 90.00p 82.10p 88.00p 204929
22/12/2023 83.20p 86.00p 82.20p 85.90p 218798
21/12/2023 81.80p 83.40p 79.86p 83.40p 509906
20/12/2023 75.00p 81.80p 75.00p 81.80p 982807
19/12/2023 78.00p 81.42p 73.38p 77.10p 1311804
18/12/2023 72.00p 81.00p 72.00p 81.00p 608063
15/12/2023 72.00p 74.90p 72.00p 73.80p 117533
14/12/2023 72.80p 74.68p 72.60p 72.70p 271876
13/12/2023 72.90p 75.00p 72.90p 73.50p 100795
12/12/2023 73.00p 75.00p 71.89p 74.00p 762563
11/12/2023 71.60p 74.80p 71.60p 74.00p 334760
08/12/2023 73.50p 74.70p 73.00p 73.00p 135122
07/12/2023 71.00p 74.60p 71.00p 74.60p 192093
06/12/2023 69.80p 72.40p 68.86p 72.40p 309714
05/12/2023 70.00p 71.90p 70.00p 71.50p 264765
04/12/2023 67.40p 71.90p 67.10p 71.00p 164416
01/12/2023 65.00p 70.00p 65.00p 70.00p 165722
30/11/2023 66.50p 68.10p 66.50p 67.40p 370085
29/11/2023 66.60p 67.00p 64.10p 66.60p 28723
28/11/2023 66.40p 67.00p 65.00p 66.00p 202018
27/11/2023 65.80p 66.80p 63.10p 66.80p 186004
24/11/2023 64.40p 65.80p 63.23p 65.80p 347146
23/11/2023 62.10p 64.40p 61.00p 64.40p 308812
22/11/2023 60.10p 63.00p 60.10p 62.00p 153640
21/11/2023 58.00p 61.50p 58.00p 60.90p 213914
20/11/2023 58.00p 60.00p 58.00p 59.10p 74957
17/11/2023 58.10p 59.90p 58.10p 58.20p 40069
16/11/2023 58.30p 59.90p 58.10p 58.40p 35241
15/11/2023 59.90p 59.90p 58.10p 59.50p 69885
14/11/2023 57.90p 59.90p 57.16p 59.50p 158407
13/11/2023 57.40p 58.90p 56.40p 57.00p 75792
10/11/2023 59.20p 59.90p 57.00p 57.00p 139202
09/11/2023 58.10p 59.00p 57.00p 57.00p 27335
08/11/2023 59.00p 59.00p 58.00p 58.00p 23024
07/11/2023 58.50p 59.90p 58.50p 58.90p 195577
06/11/2023 57.10p 59.40p 57.10p 58.50p 42673
03/11/2023 59.00p 59.00p 58.76p 58.85p 24855
02/11/2023 59.40p 59.70p 57.10p 58.50p 75339
01/11/2023 58.50p 59.40p 57.00p 58.70p 244220
31/10/2023 57.00p 58.50p 57.00p 58.50p 72025
30/10/2023 58.00p 58.50p 57.20p 58.00p 1014143
27/10/2023 57.50p 58.50p 57.50p 58.00p 422087
26/10/2023 59.00p 60.00p 57.40p 58.00p 353830
25/10/2023 58.00p 59.80p 58.00p 59.80p 17835
24/10/2023 58.10p 61.90p 58.10p 59.30p 83371
23/10/2023 60.80p 60.80p 58.10p 60.00p 34374
20/10/2023 59.50p 61.90p 59.00p 61.00p 248103
19/10/2023 59.00p 61.90p 59.30p 59.50p 43208
18/10/2023 59.00p 61.90p 59.00p 59.50p 1657350
17/10/2023 60.10p 61.20p 59.30p 60.50p 48253
16/10/2023 58.60p 61.70p 57.25p 60.00p 756166
13/10/2023 59.50p 61.00p 59.40p 60.00p 449041
12/10/2023 60.40p 62.00p 59.00p 60.15p 436774
11/10/2023 63.40p 63.40p 60.91p 62.90p 8305
10/10/2023 62.90p 63.50p 60.48p 63.50p 34524
09/10/2023 63.00p 63.80p 60.10p 61.70p 190012

*Close Price adjusted for both dividends and splits