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
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
11/07/2022 79.00p 80.37p 76.70p 76.70p 123616
08/07/2022 80.00p 81.40p 75.30p 79.70p 199922
07/07/2022 79.40p 81.40p 78.80p 78.80p 797098
06/07/2022 78.10p 80.90p 78.10p 78.70p 126397
05/07/2022 77.10p 78.50p 76.57p 78.30p 59326
04/07/2022 75.10p 79.80p 75.10p 78.30p 118144
01/07/2022 78.20p 79.60p 74.60p 79.00p 477175
30/06/2022 80.10p 81.04p 76.80p 77.80p 261938
29/06/2022 85.00p 85.00p 78.80p 81.00p 278275
28/06/2022 85.00p 85.00p 80.10p 83.00p 159944
27/06/2022 85.00p 85.00p 80.80p 82.40p 293960
24/06/2022 81.90p 83.50p 77.63p 82.30p 464091
23/06/2022 86.00p 86.00p 80.20p 80.20p 622474
22/06/2022 89.00p 89.00p 82.10p 84.00p 142608
21/06/2022 85.80p 88.70p 85.00p 85.60p 177206
20/06/2022 84.30p 87.00p 83.80p 85.80p 126729
17/06/2022 86.00p 86.00p 81.96p 84.40p 251515
16/06/2022 90.00p 90.00p 81.51p 82.00p 431481
15/06/2022 91.00p 91.00p 86.20p 86.60p 74972
14/06/2022 87.00p 90.00p 84.30p 90.00p 516111
13/06/2022 90.00p 90.00p 82.95p 85.00p 1209229
10/06/2022 92.00p 92.00p 87.00p 87.80p 276713
09/06/2022 94.00p 94.00p 90.80p 90.80p 187099
08/06/2022 90.50p 93.20p 89.00p 93.20p 4027515
07/06/2022 93.00p 93.70p 89.30p 90.50p 365227
06/06/2022 95.00p 97.25p 91.60p 93.50p 276825
01/06/2022 96.00p 96.00p 91.00p 91.50p 553172
31/05/2022 92.50p 98.53p 92.50p 95.50p 452527
30/05/2022 93.20p 98.95p 91.70p 94.00p 285503
27/05/2022 101.00p 101.00p 92.54p 94.10p 3878914
26/05/2022 100.00p 105.00p 98.60p 98.60p 598832
25/05/2022 104.60p 105.44p 99.50p 99.80p 1182480
24/05/2022 110.80p 115.60p 108.00p 111.00p 138121
23/05/2022 117.40p 117.40p 111.80p 112.40p 41533
20/05/2022 114.20p 116.00p 113.60p 114.60p 73876
19/05/2022 115.00p 115.00p 110.64p 112.60p 237715
18/05/2022 109.80p 116.20p 109.80p 114.20p 259136
17/05/2022 109.40p 113.40p 107.37p 112.20p 125235
16/05/2022 112.80p 112.80p 109.00p 110.00p 91477
13/05/2022 101.40p 111.20p 101.40p 109.60p 227065
12/05/2022 104.00p 105.28p 103.00p 104.00p 375240
11/05/2022 102.80p 106.00p 102.00p 105.00p 246195
10/05/2022 102.20p 104.60p 100.20p 103.00p 1141805
09/05/2022 101.40p 103.60p 100.20p 101.00p 482751
06/05/2022 110.00p 110.00p 102.78p 104.00p 442510
05/05/2022 109.80p 112.00p 106.20p 107.20p 169068
04/05/2022 111.20p 111.20p 108.60p 109.00p 52059
03/05/2022 111.00p 111.80p 108.60p 110.00p 215101
29/04/2022 111.60p 114.20p 110.00p 111.00p 107423
28/04/2022 111.00p 113.20p 109.60p 111.60p 608453
27/04/2022 110.00p 115.00p 109.20p 110.00p 1107958
26/04/2022 115.00p 118.80p 111.69p 115.00p 535231
25/04/2022 116.20p 116.20p 108.61p 115.00p 617724
22/04/2022 108.00p 112.50p 108.00p 111.60p 149695
21/04/2022 110.60p 114.80p 110.40p 110.40p 311498
20/04/2022 109.40p 112.60p 109.40p 110.40p 366775
19/04/2022 111.80p 112.20p 108.40p 108.80p 161927
14/04/2022 110.40p 112.80p 109.32p 111.60p 165009
13/04/2022 106.20p 110.20p 106.20p 109.80p 103653
12/04/2022 109.00p 110.20p 107.07p 108.40p 58906
11/04/2022 112.00p 113.80p 108.80p 110.40p 140733
08/04/2022 108.00p 112.80p 108.00p 111.60p 198873
07/04/2022 105.20p 109.81p 104.00p 108.20p 219163
06/04/2022 105.00p 106.80p 102.80p 104.40p 622710
05/04/2022 105.00p 109.60p 105.00p 106.60p 295546
04/04/2022 105.40p 108.80p 105.40p 108.40p 198527
01/04/2022 108.00p 108.20p 105.00p 107.60p 359992
31/03/2022 113.20p 113.80p 108.40p 108.60p 253705
30/03/2022 118.00p 118.00p 111.20p 113.20p 511932
29/03/2022 109.00p 115.40p 109.00p 115.40p 5945976
28/03/2022 114.80p 114.80p 108.20p 110.00p 787936
25/03/2022 110.00p 110.80p 107.60p 109.00p 822217
24/03/2022 112.00p 112.00p 107.20p 109.00p 317155
23/03/2022 115.00p 115.00p 109.00p 110.00p 4260419
22/03/2022 115.00p 115.00p 112.33p 112.60p 164978
21/03/2022 114.00p 116.29p 112.80p 113.40p 2443721
18/03/2022 114.60p 117.00p 114.20p 115.60p 1246600
17/03/2022 115.40p 115.40p 113.80p 115.00p 297419
16/03/2022 114.80p 115.80p 113.80p 115.00p 167716
15/03/2022 113.20p 114.72p 110.00p 112.00p 87070
14/03/2022 110.00p 115.00p 109.44p 112.40p 139012
11/03/2022 109.20p 114.70p 108.20p 111.80p 140228
10/03/2022 109.00p 109.60p 106.00p 109.20p 3734683
09/03/2022 106.60p 107.90p 103.80p 107.40p 2053421
08/03/2022 100.00p 105.20p 100.00p 101.60p 2413307
07/03/2022 104.20p 106.40p 98.27p 103.00p 382271

*Close Price adjusted for both dividends and splits