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
04/03/2022 114.80p 114.80p 100.54p 104.80p 468311
03/03/2022 115.00p 115.00p 108.80p 111.20p 557889
02/03/2022 112.40p 113.00p 110.00p 110.00p 128452
01/03/2022 111.40p 114.80p 111.00p 112.00p 631369
28/02/2022 115.00p 115.00p 110.00p 114.20p 247896
25/02/2022 110.60p 114.51p 107.00p 110.00p 3613062
24/02/2022 110.80p 110.86p 107.20p 109.60p 256202
23/02/2022 114.00p 115.00p 110.69p 112.20p 1977184
22/02/2022 111.60p 114.00p 110.00p 111.60p 168612
21/02/2022 112.20p 113.62p 111.00p 111.80p 290542
18/02/2022 114.80p 115.00p 112.00p 112.80p 389450
17/02/2022 115.00p 115.26p 113.00p 115.00p 156290
16/02/2022 115.00p 119.80p 113.00p 114.20p 367473
15/02/2022 119.80p 120.00p 115.74p 117.60p 566704
14/02/2022 117.80p 122.60p 117.00p 118.00p 4141351
11/02/2022 118.60p 123.60p 117.80p 123.60p 826777
10/02/2022 125.00p 125.00p 117.80p 120.00p 3450765
09/02/2022 120.00p 123.40p 118.40p 120.00p 2278355
08/02/2022 122.40p 122.80p 117.00p 118.80p 532453
07/02/2022 117.00p 125.00p 117.00p 124.00p 293151
04/02/2022 128.00p 128.00p 117.80p 122.80p 426934
03/02/2022 124.00p 126.62p 120.40p 125.00p 578868
02/02/2022 121.60p 126.40p 116.20p 125.60p 486493
01/02/2022 115.80p 123.80p 115.80p 121.60p 4067226
31/01/2022 118.00p 119.02p 114.95p 117.20p 1873461
28/01/2022 115.00p 119.80p 110.80p 119.80p 5604004
27/01/2022 112.00p 114.20p 108.99p 113.00p 1359509
26/01/2022 113.20p 114.90p 111.40p 113.60p 608809
25/01/2022 115.80p 115.80p 108.93p 111.00p 4015152
24/01/2022 111.40p 117.28p 104.00p 115.00p 6155776
21/01/2022 155.80p 155.80p 148.80p 150.00p 207639
20/01/2022 160.00p 160.00p 154.40p 155.60p 560620
19/01/2022 160.00p 160.00p 155.00p 156.60p 115267
18/01/2022 160.00p 160.00p 156.20p 158.00p 98511
17/01/2022 159.00p 160.20p 155.83p 156.40p 138526
14/01/2022 158.00p 161.40p 156.60p 157.40p 111353
13/01/2022 157.80p 161.40p 157.80p 160.80p 3121172
12/01/2022 159.40p 162.00p 157.59p 160.00p 184061
10/01/2022 159.00p 161.80p 156.42p 158.20p 185312
07/01/2022 157.60p 159.40p 156.20p 159.20p 137359
06/01/2022 155.20p 159.20p 154.80p 157.80p 367675
05/01/2022 159.20p 162.40p 156.29p 158.20p 59117
04/01/2022 158.00p 160.31p 156.49p 159.80p 255366
31/12/2021 155.80p 157.65p 155.40p 155.40p 37161
30/12/2021 157.80p 158.44p 155.20p 155.20p 240565
29/12/2021 161.20p 162.00p 158.00p 158.00p 226887
24/12/2021 159.40p 162.00p 157.23p 159.40p 210197
23/12/2021 157.20p 159.20p 156.10p 156.80p 197938
22/12/2021 150.00p 157.40p 147.99p 155.20p 358206
21/12/2021 146.20p 149.40p 145.40p 149.40p 90959
20/12/2021 152.00p 152.00p 143.40p 145.00p 260608
17/12/2021 146.00p 150.60p 146.00p 148.20p 219790
16/12/2021 149.00p 149.00p 145.29p 147.20p 151576
15/12/2021 147.40p 151.04p 146.40p 147.60p 777506
14/12/2021 143.00p 148.40p 143.00p 147.00p 264156
13/12/2021 147.80p 148.20p 145.06p 145.80p 143139
10/12/2021 147.00p 148.80p 147.00p 147.40p 184864
09/12/2021 146.20p 148.00p 145.00p 147.00p 127487
08/12/2021 149.00p 150.24p 147.20p 147.20p 155995
07/12/2021 152.00p 152.00p 148.00p 148.60p 163477
06/12/2021 149.80p 151.80p 145.40p 149.40p 223228
03/12/2021 142.20p 147.40p 142.20p 145.40p 2276594
02/12/2021 140.00p 149.00p 140.00p 144.00p 313959
01/12/2021 141.60p 146.80p 141.20p 143.60p 223127
30/11/2021 144.20p 145.20p 138.00p 141.40p 185808
29/11/2021 143.60p 144.00p 139.58p 140.60p 312295
26/11/2021 141.80p 146.49p 137.80p 139.60p 623995
25/11/2021 150.00p 156.00p 139.40p 147.60p 1701767
24/11/2021 160.40p 167.25p 148.18p 152.80p 727257
23/11/2021 167.60p 169.26p 160.10p 160.40p 318453
22/11/2021 166.80p 170.00p 164.40p 168.20p 170470
19/11/2021 170.40p 173.20p 165.00p 169.60p 166175
18/11/2021 173.80p 177.80p 168.96p 173.00p 203400
17/11/2021 168.80p 177.40p 165.90p 175.20p 277343
16/11/2021 172.20p 172.20p 165.80p 169.60p 160573
15/11/2021 162.00p 172.20p 159.26p 172.20p 572889
12/11/2021 159.80p 164.00p 156.80p 160.80p 993825
11/11/2021 155.00p 160.40p 155.00p 158.60p 141544
10/11/2021 157.80p 161.40p 155.20p 158.60p 149231
09/11/2021 158.00p 162.60p 155.00p 158.20p 188448
08/11/2021 163.00p 163.00p 154.80p 160.00p 264689
05/11/2021 163.60p 164.11p 160.00p 162.00p 253893
04/11/2021 163.80p 165.42p 158.75p 162.00p 275530
03/11/2021 164.40p 174.80p 163.18p 165.00p 203812
02/11/2021 166.60p 169.49p 164.20p 167.60p 264706
01/11/2021 166.40p 168.80p 165.04p 166.00p 96941
29/10/2021 163.00p 169.40p 163.00p 167.20p 102085
28/10/2021 163.00p 165.80p 161.80p 163.60p 184966
27/10/2021 165.20p 166.00p 163.00p 165.20p 306957
26/10/2021 166.40p 168.20p 165.80p 165.80p 101969
25/10/2021 166.20p 168.20p 162.95p 166.00p 104139
22/10/2021 165.00p 165.80p 162.89p 163.80p 178113
21/10/2021 165.60p 166.80p 164.00p 164.40p 120329
20/10/2021 167.00p 169.36p 165.60p 166.80p 173595
19/10/2021 166.20p 171.19p 166.20p 167.00p 269749
18/10/2021 173.40p 175.00p 167.20p 168.00p 537568
15/10/2021 170.00p 173.00p 169.00p 173.00p 541878
14/10/2021 171.20p 171.40p 167.15p 169.80p 165333
13/10/2021 168.20p 168.20p 165.00p 167.00p 646486
12/10/2021 167.00p 170.91p 165.00p 167.00p 5155185
11/10/2021 168.80p 172.60p 166.40p 166.80p 180853
08/10/2021 164.00p 170.60p 162.59p 168.40p 298729
07/10/2021 168.00p 173.80p 162.68p 164.00p 6073040
06/10/2021 167.60p 171.60p 165.60p 167.20p 309833
05/10/2021 168.00p 172.40p 165.80p 167.40p 297766
04/10/2021 177.60p 180.43p 168.03p 168.40p 410874
01/10/2021 182.00p 182.80p 173.40p 177.00p 536241
30/09/2021 183.60p 185.00p 182.80p 184.00p 475415
29/09/2021 182.00p 185.48p 182.00p 184.00p 341721
28/09/2021 184.60p 186.35p 182.40p 184.00p 1308486
27/09/2021 185.00p 187.20p 182.82p 184.00p 1099860
24/09/2021 188.80p 190.00p 183.17p 185.00p 443172
23/09/2021 189.00p 191.60p 187.60p 189.00p 332527
22/09/2021 183.00p 192.70p 183.00p 188.20p 443733
21/09/2021 188.00p 190.20p 185.00p 186.20p 486516
20/09/2021 187.00p 189.40p 182.29p 187.80p 234763
17/09/2021 192.00p 195.60p 186.55p 189.60p 434678
16/09/2021 188.60p 192.60p 185.20p 189.60p 263068
15/09/2021 185.00p 190.23p 181.46p 186.40p 502523
14/09/2021 190.00p 193.80p 185.00p 185.00p 572969
13/09/2021 182.00p 188.00p 181.22p 186.80p 232523
10/09/2021 182.20p 184.40p 182.15p 183.60p 212619
09/09/2021 182.40p 184.80p 181.27p 182.60p 133420
08/09/2021 181.00p 184.00p 177.59p 183.00p 369527
07/09/2021 183.60p 185.80p 182.20p 182.20p 149783
06/09/2021 183.60p 184.80p 182.00p 183.00p 183953
03/09/2021 181.40p 184.40p 181.00p 182.60p 321286
02/09/2021 177.40p 182.80p 176.00p 181.80p 171730
01/09/2021 177.00p 179.20p 169.20p 179.20p 419269
31/08/2021 175.20p 181.20p 174.20p 177.00p 74841
27/08/2021 175.60p 181.60p 175.00p 175.40p 31239
26/08/2021 174.80p 178.20p 174.00p 176.40p 391369
25/08/2021 176.00p 177.26p 174.44p 175.00p 355001
24/08/2021 175.40p 178.04p 174.00p 175.00p 182313
23/08/2021 179.00p 179.74p 174.56p 177.40p 96685
20/08/2021 180.80p 190.40p 177.00p 178.00p 202991
19/08/2021 184.60p 190.00p 178.60p 179.40p 209782
18/08/2021 188.40p 189.13p 181.20p 184.00p 163191
17/08/2021 188.80p 189.80p 184.80p 187.80p 107012
16/08/2021 187.80p 192.20p 186.60p 189.80p 193526
13/08/2021 188.20p 192.60p 183.40p 190.20p 253773
12/08/2021 184.00p 190.00p 182.90p 188.60p 197606
11/08/2021 186.40p 192.34p 185.40p 186.80p 277187
10/08/2021 178.80p 187.80p 175.60p 187.20p 240701
09/08/2021 178.40p 181.91p 175.20p 181.80p 200479
06/08/2021 176.80p 181.00p 176.40p 180.00p 132026
05/08/2021 173.00p 177.40p 172.00p 177.20p 266768
04/08/2021 176.00p 177.20p 173.20p 174.20p 187219
03/08/2021 174.20p 176.60p 173.00p 174.40p 107322
02/08/2021 180.40p 182.80p 174.80p 175.00p 227796
30/07/2021 180.00p 181.60p 175.01p 180.00p 240364
29/07/2021 174.40p 180.00p 173.00p 177.80p 2975230
28/07/2021 172.00p 177.96p 170.30p 172.60p 160598
27/07/2021 165.00p 173.00p 165.00p 172.40p 188085
26/07/2021 157.40p 168.00p 157.00p 166.60p 226581
23/07/2021 161.80p 170.40p 157.20p 161.20p 661022
22/07/2021 165.20p 169.32p 163.20p 163.20p 297192
21/07/2021 165.00p 169.00p 160.00p 163.60p 301842
20/07/2021 159.60p 165.40p 156.02p 159.80p 485008
19/07/2021 163.20p 165.99p 155.87p 159.80p 738572
16/07/2021 169.60p 171.80p 162.20p 165.80p 933591
15/07/2021 171.20p 173.20p 168.49p 169.00p 671335
14/07/2021 175.20p 180.40p 172.00p 172.40p 561245
13/07/2021 174.00p 178.60p 173.20p 174.20p 146012
12/07/2021 176.00p 176.00p 171.20p 174.00p 813330
09/07/2021 183.40p 184.40p 170.74p 175.00p 532544
08/07/2021 184.00p 192.80p 173.39p 178.80p 364564
07/07/2021 186.40p 191.00p 182.00p 184.40p 258179
06/07/2021 187.60p 188.60p 185.40p 185.40p 141004
05/07/2021 186.80p 195.40p 183.40p 187.40p 210457
02/07/2021 187.00p 191.80p 184.88p 186.60p 167016
01/07/2021 191.00p 191.67p 185.80p 187.00p 544152
30/06/2021 187.80p 190.74p 185.00p 186.20p 215037
29/06/2021 200.00p 200.00p 189.21p 189.80p 506942
28/06/2021 203.00p 203.50p 194.20p 198.00p 742049
25/06/2021 190.00p 197.00p 188.18p 195.00p 785399
24/06/2021 183.00p 190.60p 179.60p 189.00p 301212
23/06/2021 184.00p 187.40p 182.60p 187.00p 244887
22/06/2021 183.00p 185.00p 181.90p 184.20p 171482
21/06/2021 182.80p 188.08p 179.00p 184.00p 553154
18/06/2021 185.00p 187.00p 180.50p 183.40p 416599
17/06/2021 182.20p 192.20p 180.60p 185.60p 348410
16/06/2021 181.00p 185.80p 178.00p 184.20p 5867894
15/06/2021 181.60p 185.20p 178.61p 181.00p 407574
14/06/2021 180.20p 189.52p 180.00p 181.00p 227656
11/06/2021 186.00p 186.00p 176.20p 179.40p 948078
10/06/2021 180.80p 182.28p 176.80p 177.20p 1133972
09/06/2021 181.00p 184.26p 176.20p 178.40p 322186
08/06/2021 183.00p 185.28p 180.00p 181.40p 404794
07/06/2021 183.00p 185.00p 180.60p 180.60p 327965
04/06/2021 186.20p 186.20p 180.77p 184.00p 247919
03/06/2021 190.40p 192.08p 184.00p 184.00p 350787
02/06/2021 187.80p 190.69p 185.60p 188.00p 328223
01/06/2021 190.60p 195.94p 178.34p 189.40p 837062
28/05/2021 184.00p 188.33p 178.20p 182.00p 773151
27/05/2021 191.00p 200.50p 179.12p 181.60p 1318686
26/05/2021 209.50p 210.15p 183.55p 193.00p 1643853
25/05/2021 195.20p 209.80p 191.40p 201.00p 1101571
24/05/2021 184.00p 199.64p 182.40p 193.00p 1167561
21/05/2021 175.20p 184.33p 173.07p 182.80p 295405

*Close Price adjusted for both dividends and splits