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
25/04/2023 41.00p 42.00p 39.88p 41.80p 87415
24/04/2023 39.00p 42.05p 39.00p 41.30p 291581
21/04/2023 41.15p 41.90p 39.05p 39.65p 93793
20/04/2023 41.00p 41.75p 40.29p 41.15p 311605
19/04/2023 40.40p 41.60p 39.90p 41.60p 140148
18/04/2023 42.00p 42.00p 39.20p 40.80p 654130
17/04/2023 41.55p 45.60p 39.50p 40.45p 1159230
14/04/2023 39.30p 42.00p 39.00p 40.00p 703000
13/04/2023 40.55p 42.35p 39.10p 41.00p 1270555
12/04/2023 33.00p 40.95p 33.00p 40.50p 6099695
11/04/2023 49.00p 51.90p 49.00p 50.00p 194730
06/04/2023 49.95p 51.90p 46.79p 50.40p 267205
05/04/2023 50.20p 50.96p 47.24p 47.50p 325425
04/04/2023 51.00p 53.65p 49.74p 50.40p 73458
03/04/2023 53.10p 54.70p 51.00p 51.00p 94586
31/03/2023 54.50p 54.86p 50.84p 51.70p 242802
30/03/2023 55.10p 56.72p 53.59p 55.00p 61080
29/03/2023 55.90p 56.65p 54.70p 55.90p 52400
28/03/2023 53.40p 56.90p 53.40p 54.90p 57037
27/03/2023 53.00p 56.90p 53.00p 55.50p 46763
24/03/2023 55.30p 56.80p 53.00p 53.10p 71124
23/03/2023 53.00p 55.30p 53.00p 53.80p 88765
22/03/2023 53.00p 56.02p 53.00p 53.50p 139981
21/03/2023 54.90p 56.90p 52.61p 55.10p 307766
20/03/2023 53.30p 54.90p 50.58p 52.00p 337653
17/03/2023 56.30p 58.00p 52.80p 52.80p 569067
16/03/2023 59.00p 61.67p 54.45p 56.00p 447193
15/03/2023 61.50p 62.00p 58.00p 59.00p 344452
14/03/2023 62.60p 63.90p 60.55p 61.50p 121334
13/03/2023 64.00p 64.00p 61.26p 64.00p 75856
10/03/2023 64.00p 64.00p 61.60p 63.70p 141145
09/03/2023 65.00p 66.97p 63.00p 63.70p 132587
08/03/2023 69.80p 69.80p 64.62p 68.00p 45950
07/03/2023 66.90p 68.80p 64.27p 67.00p 37752
06/03/2023 65.00p 67.70p 64.74p 66.00p 88518
03/03/2023 67.70p 69.90p 60.00p 65.00p 282613
02/03/2023 69.90p 69.90p 66.75p 67.40p 48869
01/03/2023 67.90p 68.30p 65.17p 68.30p 40784
28/02/2023 67.00p 68.00p 65.11p 68.00p 98295
27/02/2023 66.00p 66.90p 64.00p 66.30p 17999750
24/02/2023 64.90p 66.90p 63.43p 64.60p 91281
23/02/2023 64.40p 65.00p 62.87p 64.50p 53200
22/02/2023 63.40p 64.90p 62.40p 63.80p 15061
21/02/2023 62.10p 65.00p 62.00p 65.00p 112418
20/02/2023 63.00p 64.90p 62.00p 64.60p 100887
17/02/2023 62.70p 64.06p 61.16p 61.30p 127913
16/02/2023 64.20p 64.57p 61.00p 62.60p 245962
15/02/2023 66.00p 66.00p 60.90p 63.40p 451528
14/02/2023 65.00p 66.09p 63.10p 65.60p 149042
13/02/2023 65.00p 66.00p 64.10p 65.70p 151522
10/02/2023 68.00p 68.90p 65.50p 65.50p 256868
09/02/2023 69.20p 69.90p 68.60p 68.60p 34477
08/02/2023 70.00p 70.00p 67.98p 70.00p 168943
07/02/2023 67.00p 68.20p 66.30p 67.50p 23581
06/02/2023 67.90p 69.90p 66.20p 67.00p 92782
03/02/2023 66.40p 69.90p 66.40p 68.25p 434580
02/02/2023 67.30p 68.00p 66.40p 67.00p 484104
01/02/2023 65.90p 67.90p 65.00p 66.70p 33091
31/01/2023 66.60p 67.90p 65.30p 66.60p 124278
30/01/2023 68.40p 68.40p 65.50p 66.90p 122171
27/01/2023 65.20p 68.50p 65.20p 67.00p 166410
26/01/2023 69.90p 69.90p 65.75p 66.50p 184509
25/01/2023 67.00p 69.40p 65.10p 66.20p 204086
24/01/2023 70.00p 70.00p 67.00p 69.50p 151517
23/01/2023 75.00p 75.00p 63.30p 67.60p 419085
20/01/2023 74.90p 75.20p 70.00p 71.30p 709772
19/01/2023 77.00p 78.90p 76.40p 78.80p 60613
18/01/2023 76.80p 77.50p 76.42p 77.40p 80568
17/01/2023 75.00p 77.00p 75.00p 75.50p 156139
16/01/2023 75.30p 78.00p 75.00p 75.70p 247472
13/01/2023 77.00p 79.00p 75.50p 75.50p 402039
12/01/2023 77.00p 79.95p 77.00p 77.50p 208117
11/01/2023 77.60p 80.00p 77.20p 80.00p 46747
10/01/2023 80.00p 81.90p 77.65p 77.80p 100399
09/01/2023 80.30p 81.26p 80.10p 80.20p 132301
06/01/2023 81.00p 82.12p 80.41p 81.00p 74461
05/01/2023 79.20p 84.87p 79.00p 81.90p 928032
04/01/2023 81.40p 81.90p 79.24p 79.60p 371320
03/01/2023 79.00p 81.90p 78.10p 80.00p 71348
30/12/2022 79.60p 81.00p 78.10p 78.50p 224831
29/12/2022 79.10p 81.80p 79.00p 81.60p 92071
28/12/2022 80.00p 80.80p 79.40p 80.10p 100325
23/12/2022 79.50p 80.40p 79.12p 80.00p 229000
22/12/2022 79.00p 81.30p 78.88p 79.30p 304412
21/12/2022 78.20p 79.00p 77.00p 79.00p 58421
20/12/2022 77.40p 78.90p 75.40p 78.20p 103255
19/12/2022 76.70p 78.90p 76.00p 76.90p 190802
16/12/2022 76.00p 78.80p 76.00p 76.70p 197383
15/12/2022 75.00p 79.90p 74.50p 76.20p 233974
14/12/2022 78.90p 78.90p 74.20p 75.00p 370352
13/12/2022 76.10p 79.06p 76.10p 77.00p 51931
12/12/2022 78.00p 81.20p 75.10p 76.60p 147604
09/12/2022 75.00p 77.50p 74.00p 77.10p 115191
08/12/2022 78.10p 79.81p 74.40p 74.40p 728012
07/12/2022 79.00p 79.73p 78.18p 78.30p 168509
06/12/2022 77.00p 80.00p 77.00p 77.50p 216420
05/12/2022 77.40p 80.60p 75.78p 77.90p 142809
02/12/2022 80.00p 80.00p 73.90p 76.80p 258957
01/12/2022 82.00p 83.60p 75.30p 78.60p 263533
30/11/2022 77.50p 82.20p 77.50p 81.50p 694547
29/11/2022 76.80p 79.40p 76.00p 77.40p 139925
28/11/2022 76.00p 79.50p 75.40p 77.00p 296452
25/11/2022 77.60p 81.90p 76.30p 77.70p 373668
24/11/2022 76.70p 81.95p 75.00p 75.80p 874176
23/11/2022 84.00p 85.93p 73.60p 77.00p 2986706
22/11/2022 101.00p 101.80p 99.60p 100.00p 1002393
21/11/2022 100.80p 103.20p 100.00p 100.00p 151860
18/11/2022 101.00p 104.90p 100.00p 100.60p 2263715
17/11/2022 101.00p 105.00p 101.00p 101.00p 325357
16/11/2022 102.20p 105.80p 101.12p 102.00p 108085
15/11/2022 100.00p 106.47p 100.00p 104.00p 172019
14/11/2022 100.00p 102.00p 100.00p 101.00p 510148
11/11/2022 101.00p 103.75p 98.24p 100.60p 196187
10/11/2022 97.00p 102.80p 95.40p 101.20p 91957
09/11/2022 97.20p 101.00p 96.60p 97.00p 220216
08/11/2022 100.00p 100.00p 96.00p 97.00p 271599
07/11/2022 99.00p 99.90p 96.23p 97.60p 66895
04/11/2022 97.00p 98.00p 94.00p 96.90p 58125
03/11/2022 93.90p 97.00p 93.45p 97.00p 320316
02/11/2022 98.00p 98.00p 92.50p 94.00p 1124214
01/11/2022 97.00p 98.00p 93.90p 93.90p 212020
31/10/2022 91.20p 96.40p 89.00p 94.00p 160116
28/10/2022 93.00p 94.20p 91.24p 91.80p 102507
27/10/2022 92.50p 96.23p 92.19p 93.40p 838737
26/10/2022 91.00p 92.50p 90.00p 92.50p 73537
25/10/2022 91.00p 91.90p 88.80p 91.00p 194563
24/10/2022 90.00p 91.70p 88.00p 91.00p 91941
21/10/2022 91.00p 92.75p 86.40p 88.00p 137996
20/10/2022 91.00p 92.50p 89.30p 91.00p 138138
19/10/2022 90.90p 93.90p 89.53p 90.60p 53189
18/10/2022 90.60p 94.46p 89.40p 94.20p 39645
17/10/2022 88.00p 91.80p 88.00p 89.20p 56029
14/10/2022 87.70p 91.00p 87.12p 89.00p 225647
13/10/2022 86.00p 87.50p 85.40p 86.30p 156437
12/10/2022 87.00p 87.40p 86.00p 86.00p 108404
11/10/2022 87.60p 88.21p 85.19p 87.00p 110294
10/10/2022 88.60p 90.20p 87.70p 88.00p 61913
07/10/2022 87.70p 89.90p 87.70p 88.50p 50127
06/10/2022 85.10p 89.80p 85.00p 87.10p 79021
05/10/2022 88.00p 90.00p 85.10p 88.30p 78643
04/10/2022 84.90p 89.47p 81.20p 86.10p 96484
03/10/2022 86.30p 87.90p 83.57p 84.90p 75163
30/09/2022 81.60p 86.30p 77.30p 86.30p 113889
29/09/2022 85.20p 88.15p 81.90p 81.90p 163700
28/09/2022 85.60p 87.58p 85.00p 85.90p 186984
27/09/2022 86.70p 87.00p 86.00p 86.50p 96555
26/09/2022 86.30p 91.38p 85.30p 85.60p 168636
23/09/2022 86.60p 92.90p 85.20p 85.80p 1839784
22/09/2022 86.00p 89.90p 83.40p 86.40p 128097
21/09/2022 95.00p 97.30p 87.50p 87.50p 114938
20/09/2022 91.00p 94.00p 91.00p 93.40p 129318
16/09/2022 92.90p 95.30p 91.60p 91.60p 312739
15/09/2022 93.00p 93.80p 91.20p 92.50p 44160
14/09/2022 95.00p 100.80p 91.50p 92.50p 208806
13/09/2022 101.00p 101.00p 96.60p 96.60p 384528
12/09/2022 102.00p 102.00p 98.23p 99.50p 502873
09/09/2022 101.00p 111.00p 96.50p 99.10p 1685372
08/09/2022 86.90p 105.00p 85.60p 98.00p 878125
07/09/2022 86.50p 88.80p 85.80p 86.90p 22271
06/09/2022 86.10p 87.70p 85.70p 86.50p 39797
05/09/2022 85.00p 88.80p 85.00p 87.00p 1207445
02/09/2022 86.20p 87.40p 84.70p 85.60p 85726
01/09/2022 86.10p 86.10p 83.10p 83.80p 90317
31/08/2022 87.40p 87.90p 83.30p 86.00p 88452
30/08/2022 86.50p 87.40p 84.70p 87.40p 52485
29/08/2022 85.00p 86.34p 84.30p 85.00p 75733
26/08/2022 85.00p 86.34p 84.30p 85.00p 75733
25/08/2022 84.30p 86.12p 83.80p 85.20p 131564
24/08/2022 81.50p 84.30p 80.90p 84.30p 203485
23/08/2022 83.80p 84.94p 81.82p 82.00p 253735
22/08/2022 87.20p 87.20p 83.00p 83.10p 593729
19/08/2022 88.10p 90.00p 87.30p 87.30p 187944
18/08/2022 89.50p 91.27p 88.20p 89.40p 119575
17/08/2022 90.20p 91.12p 88.84p 90.00p 180874
16/08/2022 91.40p 92.11p 89.70p 90.10p 164952
15/08/2022 91.40p 93.10p 90.67p 92.00p 106130
12/08/2022 92.90p 93.80p 91.68p 93.80p 58017
11/08/2022 89.00p 92.00p 89.00p 92.00p 134184
10/08/2022 88.00p 91.58p 87.94p 89.90p 240055
09/08/2022 89.10p 91.00p 88.90p 89.00p 96508
08/08/2022 91.10p 92.66p 90.00p 90.60p 253913
05/08/2022 94.00p 95.17p 91.00p 91.00p 102089
04/08/2022 94.00p 97.90p 94.00p 94.60p 166452
03/08/2022 89.00p 96.66p 87.60p 94.00p 4837599
02/08/2022 88.00p 90.20p 86.76p 89.20p 143453
01/08/2022 90.00p 90.59p 86.10p 88.80p 91659
29/07/2022 85.00p 92.70p 85.00p 90.30p 247646
28/07/2022 85.90p 95.97p 83.10p 87.00p 1349504
27/07/2022 78.00p 86.00p 75.18p 86.00p 1725942
26/07/2022 76.00p 77.90p 73.98p 76.50p 345640
25/07/2022 77.70p 77.80p 75.10p 76.50p 122072
22/07/2022 76.80p 77.30p 75.21p 75.80p 70526
21/07/2022 75.90p 77.90p 75.30p 77.00p 406497
20/07/2022 74.50p 75.20p 73.39p 74.90p 45023
19/07/2022 74.70p 75.55p 73.53p 75.00p 126601
18/07/2022 75.20p 76.41p 71.10p 75.30p 281231
15/07/2022 71.20p 74.90p 71.20p 73.30p 90249
14/07/2022 76.40p 77.60p 73.10p 73.10p 143319
13/07/2022 74.10p 77.00p 74.10p 75.40p 96324
12/07/2022 75.10p 76.60p 72.90p 76.00p 643796

*Close Price adjusted for both dividends and splits