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
04/11/2009 940.00p 974.00p 940.00p 959.00p 843619
03/11/2009 937.50p 943.00p 920.50p 936.50p 358435
02/11/2009 913.50p 932.00p 913.50p 926.50p 378367
30/10/2009 912.50p 921.50p 904.50p 915.00p 313203
29/10/2009 902.50p 915.50p 896.50p 913.00p 309010
28/10/2009 891.00p 918.00p 891.00p 904.00p 406510
27/10/2009 908.50p 908.50p 892.00p 896.00p 257837
26/10/2009 895.00p 912.00p 895.00p 901.50p 283479
23/10/2009 901.50p 911.50p 896.00p 896.00p 156081
22/10/2009 894.50p 908.50p 891.00p 900.00p 267053
21/10/2009 910.50p 913.50p 899.50p 904.00p 353585
20/10/2009 919.00p 931.00p 911.00p 912.50p 223831
19/10/2009 910.50p 932.00p 910.50p 921.00p 314376
16/10/2009 922.50p 930.00p 916.50p 919.50p 264174
15/10/2009 928.50p 939.00p 916.00p 922.00p 443221
14/10/2009 923.00p 938.50p 916.50p 932.00p 420508
13/10/2009 907.00p 922.00p 902.00p 916.00p 630000
12/10/2009 917.00p 917.00p 899.50p 899.50p 189623
09/10/2009 903.00p 918.50p 903.00p 912.50p 161661
08/10/2009 913.00p 919.50p 905.50p 909.00p 606503
07/10/2009 905.50p 920.00p 905.00p 909.00p 263810
06/10/2009 896.50p 909.50p 885.50p 908.00p 290225
05/10/2009 892.00p 897.00p 880.00p 891.00p 263197
02/10/2009 875.00p 893.00p 875.00p 885.50p 456745
01/10/2009 895.50p 900.00p 878.00p 878.00p 646348
30/09/2009 908.50p 908.50p 892.50p 898.00p 527272
29/09/2009 905.50p 920.00p 905.50p 909.50p 230410
28/09/2009 913.50p 921.50p 905.00p 911.50p 268886
25/09/2009 902.00p 931.00p 899.00p 914.00p 486050
24/09/2009 912.50p 913.00p 890.00p 902.00p 391219
23/09/2009 913.00p 918.50p 907.50p 914.50p 162582
22/09/2009 925.00p 925.50p 912.00p 914.50p 91480
21/09/2009 916.50p 929.50p 911.50p 918.00p 175873

*Close Price adjusted for both dividends and splits