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
04/12/2020 169.60p 170.00p 158.00p 160.00p 322316
03/12/2020 162.80p 167.92p 160.80p 164.60p 522366
02/12/2020 158.00p 163.80p 149.37p 162.20p 806712
01/12/2020 156.40p 165.20p 154.96p 157.20p 784937
30/11/2020 163.20p 172.60p 157.60p 160.00p 556786
27/11/2020 166.00p 166.40p 161.40p 165.80p 425019
26/11/2020 167.00p 170.00p 161.00p 165.80p 802220
25/11/2020 187.00p 187.00p 160.95p 166.40p 2322010
24/11/2020 177.40p 182.66p 176.00p 180.80p 1177389
23/11/2020 175.60p 180.80p 173.87p 178.20p 1594651
20/11/2020 177.60p 177.60p 169.40p 170.40p 261532
19/11/2020 177.20p 179.40p 171.40p 175.00p 291477
18/11/2020 172.20p 179.83p 169.73p 178.00p 1131430
17/11/2020 165.40p 170.80p 164.64p 170.80p 755114
16/11/2020 160.00p 170.27p 159.80p 168.60p 1169649
13/11/2020 158.60p 160.69p 155.00p 158.60p 103229
12/11/2020 159.80p 160.00p 153.80p 157.60p 113410
10/11/2020 161.60p 170.80p 157.30p 161.00p 955503
09/11/2020 156.00p 162.40p 154.45p 160.00p 1267050
06/11/2020 148.20p 157.40p 147.43p 154.00p 324567
05/11/2020 135.60p 150.00p 135.60p 147.80p 296044
04/11/2020 132.20p 143.60p 132.20p 142.00p 189677
03/11/2020 136.80p 140.00p 135.20p 138.80p 167301
02/11/2020 131.60p 138.40p 130.00p 133.60p 305980
30/10/2020 142.60p 142.60p 133.60p 134.80p 308282
29/10/2020 139.20p 140.40p 134.60p 136.40p 181120
28/10/2020 144.00p 147.40p 134.00p 136.00p 277851
27/10/2020 150.00p 150.00p 138.20p 143.80p 359670
26/10/2020 140.20p 149.20p 140.20p 144.00p 358541
23/10/2020 142.00p 149.20p 140.00p 146.80p 421924
22/10/2020 146.00p 148.10p 138.00p 140.00p 422250
21/10/2020 146.80p 150.08p 137.00p 147.60p 414862
20/10/2020 153.00p 153.00p 141.00p 142.00p 266661
19/10/2020 149.80p 152.40p 145.20p 147.80p 370711
16/10/2020 146.00p 155.31p 141.20p 150.00p 1037352
15/10/2020 146.20p 147.00p 130.80p 143.40p 753750
14/10/2020 157.40p 157.40p 145.26p 148.40p 377506
13/10/2020 163.00p 165.80p 148.00p 150.40p 993341
12/10/2020 161.40p 168.00p 160.40p 165.00p 267964
09/10/2020 163.00p 165.21p 158.20p 164.60p 336087
08/10/2020 169.40p 172.00p 158.74p 161.40p 427763
07/10/2020 153.00p 170.00p 147.80p 169.00p 724466
06/10/2020 147.40p 154.80p 143.80p 152.00p 1233983
05/10/2020 140.80p 145.80p 135.40p 144.00p 256901
02/10/2020 133.40p 141.80p 130.20p 141.00p 334045
01/10/2020 133.80p 135.00p 130.00p 133.80p 485424
30/09/2020 132.60p 135.00p 127.80p 130.00p 285525
29/09/2020 135.60p 139.26p 131.80p 131.80p 224399
28/09/2020 128.80p 137.07p 125.60p 134.60p 310294
25/09/2020 129.80p 131.80p 125.60p 130.40p 421058
24/09/2020 131.00p 132.20p 126.36p 127.60p 623854
23/09/2020 133.40p 134.50p 128.60p 130.00p 507268
22/09/2020 133.20p 134.66p 125.54p 130.00p 380939
21/09/2020 146.80p 146.80p 131.93p 132.60p 736356
18/09/2020 149.40p 149.80p 142.00p 143.00p 1871192
17/09/2020 146.20p 149.60p 142.59p 149.40p 149150
16/09/2020 146.80p 148.40p 143.00p 147.40p 136794
15/09/2020 141.60p 146.80p 141.20p 145.60p 286733
14/09/2020 144.00p 144.56p 137.61p 142.00p 249586
11/09/2020 143.80p 146.20p 139.70p 142.40p 203161
10/09/2020 144.00p 149.60p 139.20p 142.60p 130650
09/09/2020 144.20p 148.00p 142.20p 143.80p 222723
08/09/2020 147.60p 148.60p 140.20p 145.00p 179350
07/09/2020 143.20p 150.20p 140.20p 148.00p 268619
04/09/2020 142.00p 150.00p 138.40p 140.40p 291319
03/09/2020 145.00p 148.00p 141.00p 144.60p 383180
02/09/2020 143.20p 146.60p 140.90p 145.60p 233912
01/09/2020 142.80p 148.00p 139.20p 140.20p 293579
31/08/2020 146.20p 149.60p 142.06p 145.60p 180246
28/08/2020 146.20p 149.60p 142.06p 145.60p 180246
27/08/2020 148.00p 150.00p 143.60p 143.60p 216111
26/08/2020 148.00p 149.60p 143.00p 147.20p 398597
25/08/2020 150.60p 152.60p 147.00p 147.00p 211962
24/08/2020 150.00p 154.80p 148.60p 149.00p 621704
21/08/2020 153.00p 155.00p 149.40p 153.00p 462709
20/08/2020 156.00p 157.40p 149.80p 152.00p 363650
19/08/2020 158.00p 158.60p 150.80p 157.00p 835582
18/08/2020 156.60p 158.90p 152.20p 157.80p 940939
17/08/2020 152.00p 155.80p 149.80p 155.00p 604624
14/08/2020 151.40p 153.40p 148.00p 152.00p 409205
13/08/2020 149.20p 155.00p 148.36p 150.00p 491349
12/08/2020 149.80p 154.40p 149.48p 154.00p 982512
11/08/2020 152.00p 155.80p 150.20p 151.80p 451433
10/08/2020 153.00p 153.00p 145.40p 151.00p 1561616
07/08/2020 144.20p 152.20p 143.00p 151.00p 992783
06/08/2020 140.40p 147.00p 133.28p 144.20p 974897
05/08/2020 139.00p 140.60p 136.40p 139.20p 403365
04/08/2020 136.20p 140.60p 135.41p 139.00p 628813
03/08/2020 131.40p 141.00p 127.74p 137.60p 524645
31/07/2020 131.00p 135.00p 129.40p 130.00p 1098696
30/07/2020 130.60p 133.25p 128.20p 130.80p 913091
29/07/2020 137.80p 137.80p 128.75p 130.40p 965210
28/07/2020 130.00p 138.40p 126.20p 137.00p 437762
27/07/2020 129.60p 129.60p 123.90p 126.60p 326026
24/07/2020 124.20p 130.00p 122.40p 130.00p 1536023
23/07/2020 124.00p 129.80p 124.00p 126.40p 575778
22/07/2020 124.40p 129.00p 124.00p 126.60p 1479470
21/07/2020 122.60p 129.80p 122.00p 126.00p 1389640
20/07/2020 122.00p 129.80p 120.00p 123.00p 680998
17/07/2020 120.00p 125.44p 119.00p 121.20p 970804
16/07/2020 122.60p 127.54p 119.40p 121.00p 796260
15/07/2020 124.00p 129.00p 121.48p 124.00p 421191
14/07/2020 125.20p 127.60p 121.00p 125.00p 402198
13/07/2020 127.40p 134.20p 125.20p 128.00p 604424
10/07/2020 130.20p 131.00p 126.10p 126.40p 986081
09/07/2020 139.20p 140.08p 127.60p 132.00p 1061970
08/07/2020 135.40p 139.39p 132.40p 138.00p 1080438
07/07/2020 132.40p 140.20p 132.40p 137.00p 1079136
06/07/2020 140.00p 145.40p 129.40p 136.00p 787385
03/07/2020 130.00p 140.00p 130.00p 137.40p 421384
02/07/2020 130.00p 139.80p 130.00p 133.80p 604056
01/07/2020 134.20p 137.00p 128.60p 130.00p 422111
30/06/2020 138.40p 141.83p 128.00p 130.00p 1214753
29/06/2020 150.00p 154.40p 137.60p 138.40p 331499
26/06/2020 144.00p 153.00p 144.00p 148.20p 1074483
25/06/2020 138.00p 151.20p 133.20p 151.20p 782555
24/06/2020 149.20p 149.20p 132.96p 137.00p 660456
23/06/2020 146.60p 149.20p 141.29p 143.00p 875033
22/06/2020 157.00p 157.00p 148.00p 148.00p 667334
19/06/2020 146.20p 155.18p 145.00p 154.00p 1721935
18/06/2020 160.60p 171.85p 140.20p 150.00p 3050776
17/06/2020 138.80p 164.80p 126.60p 160.60p 6712955
16/06/2020 155.00p 169.71p 150.80p 152.80p 2650321
15/06/2020 121.00p 155.00p 117.60p 145.60p 1980049
12/06/2020 111.00p 122.00p 109.00p 122.00p 539734
11/06/2020 121.00p 121.20p 107.40p 116.20p 730037
10/06/2020 127.60p 127.60p 120.20p 124.00p 477276
09/06/2020 130.00p 131.60p 118.20p 121.80p 711424
08/06/2020 120.00p 143.92p 115.60p 125.20p 2054628
05/06/2020 122.60p 128.94p 111.98p 118.20p 1396991
04/06/2020 130.60p 138.60p 119.16p 126.60p 1128494
03/06/2020 133.20p 143.82p 113.34p 130.60p 3562214
02/06/2020 125.60p 180.99p 124.20p 137.40p 7686665
01/06/2020 46.30p 154.14p 46.30p 120.00p 12558405
28/05/2020 44.90p 45.35p 40.55p 43.00p 909413
27/05/2020 42.85p 44.84p 42.10p 42.95p 351365
26/05/2020 44.85p 45.95p 42.20p 42.20p 478896
22/05/2020 45.00p 45.00p 41.03p 43.20p 401265
21/05/2020 45.35p 48.55p 42.30p 44.45p 606436
20/05/2020 41.75p 49.30p 40.55p 47.30p 697337
19/05/2020 43.00p 44.31p 40.30p 43.45p 643539
18/05/2020 46.00p 47.20p 41.20p 41.70p 635279
15/05/2020 48.35p 49.60p 43.80p 43.85p 440141
14/05/2020 49.90p 49.95p 42.40p 47.00p 603766
13/05/2020 51.90p 53.10p 48.14p 48.25p 527393
12/05/2020 53.20p 54.49p 50.20p 54.40p 209030
11/05/2020 54.90p 58.20p 51.40p 51.40p 273488
07/05/2020 50.50p 55.25p 50.50p 52.90p 159792
06/05/2020 52.50p 55.80p 50.00p 51.20p 351796
05/05/2020 57.50p 57.50p 51.30p 54.00p 488455
04/05/2020 61.80p 61.80p 53.20p 55.40p 524730
01/05/2020 67.00p 67.10p 58.60p 59.70p 532461
30/04/2020 59.00p 67.80p 59.00p 66.80p 532212
29/04/2020 61.50p 63.95p 56.70p 60.60p 547332
28/04/2020 57.70p 61.00p 54.30p 59.90p 335778
27/04/2020 57.30p 62.00p 54.20p 57.20p 291120
24/04/2020 56.90p 59.10p 55.44p 59.00p 131496
23/04/2020 55.20p 59.00p 51.97p 59.00p 175551
22/04/2020 53.90p 58.97p 51.90p 53.40p 315170
21/04/2020 53.00p 53.88p 50.00p 50.90p 291665
20/04/2020 58.20p 58.29p 48.55p 52.40p 763922
16/04/2020 58.20p 61.47p 50.30p 51.10p 481622
15/04/2020 66.10p 66.20p 55.60p 57.70p 351604
14/04/2020 68.00p 68.78p 62.01p 66.80p 352521
09/04/2020 68.70p 72.05p 63.60p 66.50p 215815
08/04/2020 61.40p 68.10p 61.40p 65.70p 175039
07/04/2020 50.20p 67.68p 50.10p 61.50p 396647
06/04/2020 50.20p 54.10p 50.20p 53.50p 230160
03/04/2020 52.80p 52.80p 46.29p 49.75p 424794
02/04/2020 55.60p 56.82p 50.83p 51.30p 258628
01/04/2020 58.80p 60.90p 53.60p 54.00p 224359
31/03/2020 55.10p 61.20p 54.33p 57.00p 578081
30/03/2020 56.30p 57.91p 52.70p 53.70p 359411
27/03/2020 55.50p 58.67p 55.00p 57.10p 305536
26/03/2020 58.00p 59.60p 54.58p 59.60p 372465
25/03/2020 50.00p 61.62p 50.00p 56.30p 567608
24/03/2020 44.75p 49.40p 44.75p 48.50p 724741
23/03/2020 48.25p 50.88p 45.25p 45.55p 686962
20/03/2020 51.60p 55.73p 49.35p 50.00p 3513269
19/03/2020 56.10p 64.40p 52.30p 54.50p 753494
18/03/2020 57.20p 61.00p 54.80p 56.40p 771812
17/03/2020 72.70p 73.00p 55.20p 56.00p 563353
16/03/2020 92.70p 92.70p 67.80p 72.20p 366331
13/03/2020 95.00p 98.30p 84.70p 92.20p 308838
12/03/2020 98.10p 101.00p 90.00p 92.30p 372616
11/03/2020 109.00p 110.96p 101.60p 103.00p 249493
10/03/2020 111.20p 116.87p 108.60p 111.80p 181647
09/03/2020 120.00p 120.00p 103.80p 112.00p 372494
06/03/2020 125.00p 126.00p 118.40p 122.60p 538682
05/03/2020 126.80p 130.68p 124.60p 126.80p 598975
04/03/2020 131.80p 138.00p 126.40p 129.60p 305657
03/03/2020 130.80p 137.00p 130.80p 132.60p 239062
02/03/2020 136.20p 146.76p 134.20p 134.20p 343116
28/02/2020 147.60p 147.60p 131.60p 139.20p 1022739
27/02/2020 141.40p 143.00p 138.60p 140.40p 268397
26/02/2020 140.60p 150.20p 133.40p 143.00p 454311
25/02/2020 126.60p 149.80p 125.23p 147.60p 839047
24/02/2020 115.00p 122.80p 105.68p 122.20p 423589
21/02/2020 105.00p 113.00p 105.00p 113.00p 605926
20/02/2020 106.20p 107.39p 100.09p 102.40p 710820

*Close Price adjusted for both dividends and splits