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
19/02/2020 112.80p 118.00p 105.73p 109.00p 363289
18/02/2020 120.00p 126.80p 117.00p 117.00p 162433
17/02/2020 141.20p 141.20p 115.60p 122.00p 580060
14/02/2020 140.00p 140.00p 131.40p 134.80p 185452
13/02/2020 138.20p 144.00p 136.80p 136.80p 99230
12/02/2020 134.60p 145.00p 132.56p 145.00p 105897
11/02/2020 135.00p 140.00p 131.17p 137.20p 83577
10/02/2020 136.00p 139.20p 132.00p 137.60p 68968
07/02/2020 135.20p 139.20p 130.20p 134.00p 147386
06/02/2020 135.00p 143.98p 132.20p 134.00p 85036
05/02/2020 144.60p 144.60p 135.24p 136.60p 314102
04/02/2020 135.80p 141.64p 135.80p 138.20p 78902
03/02/2020 143.60p 143.60p 137.17p 139.00p 211162
31/01/2020 142.40p 146.40p 137.60p 140.00p 85154
30/01/2020 149.00p 149.20p 141.93p 144.00p 121806
29/01/2020 133.00p 149.00p 133.00p 149.00p 156205
28/01/2020 138.20p 142.00p 136.86p 138.00p 81828
27/01/2020 135.40p 141.91p 135.40p 138.20p 192286
24/01/2020 145.60p 146.20p 136.80p 137.40p 185508
23/01/2020 145.00p 149.80p 145.00p 146.20p 59327
22/01/2020 150.00p 150.00p 141.00p 149.20p 58921
21/01/2020 143.00p 149.80p 143.00p 149.80p 134786
20/01/2020 143.00p 150.00p 143.00p 150.00p 80047
17/01/2020 140.20p 147.80p 140.20p 147.80p 103468
16/01/2020 145.40p 145.40p 140.00p 144.00p 104353
15/01/2020 147.40p 147.40p 141.80p 143.20p 102729
14/01/2020 144.00p 144.40p 140.00p 140.80p 113465
13/01/2020 149.00p 149.00p 141.60p 144.60p 279133
10/01/2020 145.00p 146.20p 141.14p 143.40p 171892
09/01/2020 143.80p 143.80p 137.44p 142.00p 125106
08/01/2020 138.00p 142.44p 135.00p 140.40p 128454
07/01/2020 133.00p 140.20p 133.00p 139.40p 159429
06/01/2020 140.00p 140.00p 130.99p 131.80p 105398
03/01/2020 137.00p 138.60p 130.00p 135.40p 120637
02/01/2020 148.00p 148.00p 136.40p 138.20p 182475
31/12/2019 146.40p 147.80p 139.20p 142.40p 98120
30/12/2019 139.60p 145.40p 134.65p 144.60p 211052
27/12/2019 137.00p 139.20p 130.20p 139.00p 186311
24/12/2019 129.20p 137.00p 129.20p 137.00p 103466
23/12/2019 136.20p 136.20p 129.40p 132.60p 118954
20/12/2019 129.20p 131.60p 127.12p 131.00p 394087
19/12/2019 139.40p 139.40p 125.00p 127.00p 280675
18/12/2019 136.00p 138.80p 132.18p 136.60p 440855
17/12/2019 135.00p 137.00p 127.92p 137.00p 324299
16/12/2019 128.20p 132.60p 123.60p 131.60p 259451
13/12/2019 122.00p 128.60p 122.00p 125.00p 298340
12/12/2019 129.00p 130.80p 121.00p 123.80p 258336
11/12/2019 128.80p 129.40p 123.20p 127.60p 409981
10/12/2019 130.80p 134.80p 126.40p 127.20p 301209
09/12/2019 130.00p 135.18p 125.40p 133.80p 1291129
06/12/2019 143.60p 143.60p 130.00p 130.00p 847470
05/12/2019 138.60p 138.60p 132.60p 138.00p 297951
04/12/2019 138.00p 138.72p 125.60p 137.00p 640097
03/12/2019 136.00p 146.20p 136.00p 140.00p 519226
02/12/2019 152.20p 153.00p 138.40p 141.00p 490242
29/11/2019 140.20p 153.64p 140.20p 153.00p 747789
28/11/2019 147.00p 148.00p 140.60p 144.00p 470776
27/11/2019 139.00p 148.00p 132.00p 148.00p 1448695
26/11/2019 139.00p 151.62p 128.40p 134.00p 4719351
25/11/2019 180.00p 180.80p 175.00p 175.20p 112445
22/11/2019 175.60p 180.00p 173.80p 177.60p 75345
21/11/2019 183.00p 183.00p 170.00p 181.60p 64845
20/11/2019 182.80p 184.80p 175.00p 176.80p 78017
19/11/2019 175.40p 184.20p 170.20p 182.80p 128922
18/11/2019 171.00p 182.32p 166.94p 177.40p 166045
15/11/2019 172.00p 174.00p 163.80p 171.80p 154496
14/11/2019 166.60p 175.80p 165.36p 168.80p 103464
13/11/2019 167.20p 176.15p 164.88p 171.00p 137460
12/11/2019 166.60p 175.00p 160.93p 174.80p 228679
11/11/2019 155.40p 167.20p 155.40p 167.00p 277394
08/11/2019 160.00p 161.30p 156.20p 156.60p 183554
07/11/2019 163.00p 163.00p 156.80p 159.00p 221291
06/11/2019 161.80p 161.80p 150.00p 156.00p 113637
05/11/2019 161.80p 164.20p 152.78p 155.00p 449664
04/11/2019 165.00p 167.20p 159.88p 163.20p 369816
01/11/2019 157.80p 166.00p 155.48p 163.00p 587451
31/10/2019 149.60p 157.20p 148.60p 157.00p 1423240
30/10/2019 140.00p 153.00p 131.60p 149.00p 1753496
29/10/2019 190.80p 190.80p 182.80p 187.00p 292611
28/10/2019 195.20p 203.00p 184.40p 186.00p 512905
25/10/2019 200.00p 202.98p 193.22p 196.00p 139853
24/10/2019 207.00p 207.00p 200.00p 202.00p 88825
23/10/2019 210.00p 210.00p 203.00p 204.00p 73428
22/10/2019 205.00p 210.00p 201.00p 202.00p 162684
21/10/2019 205.50p 209.00p 201.50p 202.50p 303025
18/10/2019 209.00p 216.05p 203.01p 206.00p 262167
17/10/2019 214.50p 218.00p 208.00p 209.00p 112815
16/10/2019 216.50p 220.00p 209.50p 212.00p 165974
15/10/2019 223.50p 229.19p 217.00p 220.00p 97847
14/10/2019 220.50p 227.50p 215.23p 226.00p 116264
11/10/2019 230.00p 230.00p 218.00p 220.50p 74386
10/10/2019 231.50p 231.50p 222.50p 227.50p 82187
09/10/2019 235.00p 235.00p 219.50p 221.50p 62391
08/10/2019 229.00p 230.98p 223.00p 227.50p 144941
07/10/2019 229.50p 233.57p 221.52p 228.00p 115794
04/10/2019 227.00p 227.00p 219.73p 224.00p 61435
03/10/2019 225.00p 225.00p 214.00p 219.50p 104779
02/10/2019 225.00p 225.00p 215.00p 216.00p 103377
01/10/2019 223.00p 232.50p 222.50p 224.00p 155377
30/09/2019 212.00p 225.00p 212.00p 223.50p 66062
27/09/2019 216.50p 217.00p 212.00p 214.50p 55635
26/09/2019 217.50p 220.00p 210.00p 215.50p 68012
25/09/2019 216.00p 218.00p 210.50p 217.50p 89054
24/09/2019 223.00p 223.00p 214.82p 216.00p 116316
23/09/2019 220.00p 223.50p 218.50p 219.50p 66463
20/09/2019 218.50p 223.50p 213.00p 223.50p 247752
19/09/2019 218.50p 219.00p 216.15p 216.50p 28411
18/09/2019 229.00p 229.00p 216.50p 216.50p 82576
17/09/2019 213.00p 228.50p 213.00p 228.50p 221624
16/09/2019 214.00p 215.00p 209.50p 211.50p 114351
13/09/2019 213.50p 217.50p 209.00p 209.00p 139917
12/09/2019 219.00p 221.50p 210.50p 213.00p 101198
11/09/2019 205.00p 223.00p 204.00p 218.00p 239029
10/09/2019 210.00p 210.50p 205.00p 205.00p 183786
09/09/2019 215.00p 215.00p 208.00p 208.50p 205840
06/09/2019 211.00p 214.50p 209.88p 210.00p 184931
05/09/2019 215.00p 215.00p 208.50p 210.00p 106324
04/09/2019 215.00p 215.00p 205.00p 209.50p 158424
03/09/2019 210.00p 214.00p 207.00p 209.00p 184733
02/09/2019 210.00p 217.00p 210.00p 214.00p 46612
30/08/2019 216.00p 217.53p 213.00p 214.00p 65527
29/08/2019 218.00p 220.00p 215.00p 216.50p 24305
28/08/2019 216.00p 219.50p 215.50p 215.50p 181751
27/08/2019 218.50p 220.50p 215.00p 215.00p 78020
23/08/2019 217.50p 220.50p 217.00p 218.00p 73731
22/08/2019 210.00p 224.50p 210.00p 219.00p 98828
21/08/2019 220.00p 223.51p 214.00p 214.00p 143422
20/08/2019 221.50p 225.86p 221.50p 222.00p 41713
19/08/2019 223.00p 228.00p 219.00p 223.50p 66781
16/08/2019 217.50p 223.50p 217.50p 219.00p 66246
15/08/2019 220.00p 225.00p 215.00p 222.50p 128284
14/08/2019 235.50p 235.50p 222.00p 223.50p 135153
13/08/2019 230.00p 234.00p 226.06p 229.50p 80647
12/08/2019 225.50p 233.00p 225.50p 227.50p 72801
09/08/2019 230.00p 230.00p 225.00p 226.00p 135497
08/08/2019 230.00p 230.00p 224.00p 227.00p 182634
07/08/2019 222.00p 228.00p 222.00p 225.00p 145435
06/08/2019 230.00p 235.50p 225.60p 226.50p 205865
05/08/2019 235.50p 237.00p 230.00p 232.00p 109823
02/08/2019 233.00p 237.00p 231.38p 234.00p 56859
01/08/2019 235.50p 237.50p 231.00p 236.00p 106137
31/07/2019 240.00p 240.00p 231.50p 233.50p 88757
30/07/2019 243.00p 243.00p 232.00p 232.00p 116578
29/07/2019 237.00p 244.00p 234.00p 243.50p 128333
26/07/2019 234.00p 239.50p 229.00p 236.50p 267908
25/07/2019 230.00p 237.00p 225.00p 234.50p 1346261
24/07/2019 252.50p 252.50p 227.00p 231.00p 1573438
23/07/2019 290.00p 298.00p 246.00p 251.00p 843979
22/07/2019 304.50p 304.50p 289.00p 298.00p 95776
19/07/2019 284.50p 296.60p 284.50p 292.50p 75937
18/07/2019 293.00p 305.80p 289.23p 294.50p 91120
17/07/2019 306.00p 307.78p 289.00p 295.00p 100766
16/07/2019 284.50p 296.50p 284.50p 293.00p 111983
15/07/2019 307.00p 307.00p 291.00p 296.50p 107391
12/07/2019 285.50p 300.50p 285.50p 295.00p 208696
11/07/2019 294.00p 296.50p 284.50p 293.00p 88515
10/07/2019 284.50p 292.48p 284.50p 291.00p 103433
09/07/2019 289.50p 295.00p 285.77p 290.50p 111072
08/07/2019 298.50p 302.00p 290.50p 292.00p 102730
05/07/2019 294.50p 302.00p 290.00p 300.50p 294624
04/07/2019 293.00p 301.50p 292.00p 298.00p 215205
03/07/2019 305.00p 309.50p 302.50p 307.00p 202043
02/07/2019 303.00p 307.71p 301.50p 305.00p 210921
01/07/2019 310.00p 310.00p 303.00p 305.50p 144071
28/06/2019 305.00p 314.45p 303.00p 305.00p 124603
27/06/2019 305.00p 310.00p 302.00p 308.00p 178554
26/06/2019 304.00p 309.50p 301.00p 303.00p 90093
25/06/2019 305.00p 311.33p 301.00p 301.00p 257633
24/06/2019 292.00p 305.50p 292.00p 305.00p 98713
21/06/2019 297.00p 304.00p 297.00p 302.50p 252589
20/06/2019 305.00p 305.00p 298.89p 300.50p 168088
19/06/2019 292.00p 301.50p 292.00p 300.00p 199645
18/06/2019 301.00p 304.48p 298.00p 300.00p 443359
17/06/2019 298.00p 306.00p 298.00p 302.00p 182314
14/06/2019 301.00p 305.00p 298.50p 300.00p 232356
13/06/2019 301.00p 306.00p 295.50p 303.50p 350735
12/06/2019 310.00p 313.80p 301.50p 306.00p 476055
11/06/2019 299.00p 305.50p 294.00p 300.00p 227546
10/06/2019 293.00p 306.50p 293.00p 302.00p 165861
07/06/2019 300.00p 302.97p 296.50p 300.00p 296309
06/06/2019 313.00p 313.00p 296.00p 300.00p 316713
05/06/2019 298.00p 306.50p 295.00p 304.00p 360542
04/06/2019 300.00p 314.00p 295.00p 303.00p 610626
03/06/2019 315.00p 316.98p 296.50p 303.00p 411376
31/05/2019 314.00p 330.00p 282.00p 306.00p 1892056
30/05/2019 388.50p 392.00p 299.00p 302.00p 1759466
29/05/2019 434.50p 457.50p 434.50p 457.50p 78493
28/05/2019 417.00p 444.50p 413.76p 444.50p 102122
24/05/2019 423.00p 441.50p 422.00p 422.00p 27862
23/05/2019 422.00p 436.00p 421.50p 426.00p 38076
22/05/2019 425.00p 444.00p 424.92p 444.00p 37993
21/05/2019 449.50p 449.50p 427.00p 427.00p 17892
20/05/2019 425.50p 438.00p 420.50p 429.50p 60701
17/05/2019 430.50p 430.50p 420.50p 425.50p 37485
16/05/2019 431.50p 434.50p 418.81p 428.00p 14847
15/05/2019 435.00p 435.00p 425.92p 431.00p 28830
14/05/2019 443.00p 443.00p 432.00p 434.50p 30240
13/05/2019 452.50p 452.50p 429.37p 436.00p 33249
10/05/2019 436.50p 449.00p 432.00p 439.50p 54222
09/05/2019 439.00p 441.00p 426.50p 434.50p 42355

*Close Price adjusted for both dividends and splits