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
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
08/05/2019 448.00p 448.00p 428.81p 437.50p 29994
07/05/2019 466.00p 466.00p 438.50p 442.00p 40386
03/05/2019 427.50p 451.50p 427.50p 446.00p 33604
02/05/2019 463.50p 463.50p 435.00p 439.00p 28643
01/05/2019 462.00p 462.00p 441.00p 443.50p 40434
30/04/2019 447.00p 464.33p 438.00p 440.50p 92079
29/04/2019 432.50p 450.00p 432.50p 450.00p 60490
26/04/2019 440.00p 443.50p 435.50p 440.50p 23966
25/04/2019 459.00p 459.00p 437.50p 439.00p 59432
24/04/2019 435.00p 453.00p 435.00p 440.50p 45585
23/04/2019 442.00p 446.12p 434.00p 437.00p 39395
18/04/2019 434.00p 449.50p 434.00p 440.50p 86079
17/04/2019 434.00p 447.00p 434.00p 438.50p 58584
16/04/2019 450.00p 450.00p 434.00p 442.50p 103706
15/04/2019 452.50p 452.50p 433.50p 436.00p 95835
12/04/2019 448.50p 448.50p 430.52p 436.00p 55277
11/04/2019 429.00p 440.50p 419.80p 429.00p 69923
10/04/2019 430.00p 430.00p 415.00p 429.00p 38216
09/04/2019 436.50p 441.00p 426.50p 430.00p 107267
08/04/2019 426.00p 432.00p 422.01p 427.50p 71726
05/04/2019 424.50p 424.50p 411.28p 421.00p 47173
04/04/2019 408.00p 425.00p 408.00p 423.00p 65213
03/04/2019 409.50p 425.00p 407.85p 417.50p 61809
02/04/2019 402.50p 415.41p 399.00p 411.00p 102580
01/04/2019 390.00p 410.00p 365.08p 407.00p 268140
29/03/2019 400.00p 400.00p 384.50p 385.50p 65784
28/03/2019 408.50p 408.50p 393.50p 395.00p 64608
27/03/2019 390.00p 399.95p 390.00p 394.50p 52715
26/03/2019 400.00p 401.00p 390.96p 392.50p 73229
25/03/2019 400.00p 412.00p 391.00p 395.00p 149176
22/03/2019 419.00p 419.00p 403.50p 405.00p 66805
21/03/2019 414.50p 416.77p 409.50p 412.00p 120219
20/03/2019 422.50p 423.00p 413.50p 413.50p 45619
19/03/2019 420.00p 425.50p 413.50p 418.00p 59556
18/03/2019 412.50p 427.90p 401.48p 417.50p 46880
15/03/2019 420.00p 426.00p 415.82p 424.50p 66528
14/03/2019 432.00p 432.00p 411.76p 417.00p 35636
13/03/2019 421.00p 424.00p 414.50p 418.00p 196812
12/03/2019 395.00p 416.34p 395.00p 413.00p 180221
11/03/2019 405.00p 417.00p 404.93p 414.00p 121162
08/03/2019 406.50p 413.00p 398.50p 412.00p 50725
07/03/2019 421.00p 421.00p 409.00p 410.00p 140468
06/03/2019 421.00p 426.00p 414.50p 421.00p 102607
05/03/2019 418.00p 426.11p 413.50p 422.00p 85991
04/03/2019 423.00p 424.48p 419.45p 424.00p 24919
01/03/2019 429.50p 431.00p 421.92p 425.00p 47434
28/02/2019 413.00p 430.95p 413.00p 424.00p 47979
27/02/2019 410.50p 431.47p 407.53p 428.00p 102337
26/02/2019 415.00p 428.50p 415.00p 419.00p 67908
25/02/2019 442.00p 442.00p 421.00p 425.00p 104494
22/02/2019 404.50p 433.00p 404.50p 428.00p 115700
21/02/2019 404.00p 424.50p 404.00p 424.50p 84579
20/02/2019 400.00p 423.69p 400.00p 415.00p 70243
19/02/2019 407.50p 428.92p 407.50p 419.50p 38819
18/02/2019 410.00p 430.00p 410.00p 427.50p 46948
15/02/2019 440.00p 440.00p 420.00p 425.50p 116260
14/02/2019 433.00p 441.50p 428.50p 428.50p 49354
13/02/2019 443.00p 446.50p 433.00p 436.00p 48231
12/02/2019 443.00p 450.00p 441.50p 444.00p 82421
11/02/2019 430.00p 446.50p 430.00p 439.50p 43634
08/02/2019 421.50p 430.98p 421.50p 430.00p 42139
07/02/2019 425.00p 433.00p 425.00p 429.00p 233830
06/02/2019 415.00p 436.50p 415.00p 429.00p 297650
05/02/2019 411.50p 429.00p 411.50p 428.50p 64821
04/02/2019 439.50p 439.50p 420.00p 429.00p 40192
01/02/2019 435.50p 435.50p 413.50p 428.00p 92127
31/01/2019 412.00p 429.00p 412.00p 423.00p 50716
30/01/2019 420.00p 435.46p 420.00p 429.50p 64204
29/01/2019 410.00p 433.00p 410.00p 429.00p 95206
28/01/2019 418.00p 420.00p 411.03p 414.50p 31294
25/01/2019 438.50p 438.50p 421.00p 421.00p 55617
24/01/2019 427.50p 430.50p 423.00p 426.00p 115536
23/01/2019 410.00p 430.00p 410.00p 428.50p 82400
22/01/2019 422.00p 439.00p 422.00p 429.00p 54246
21/01/2019 420.00p 436.00p 420.00p 429.00p 59576
18/01/2019 420.00p 439.50p 420.00p 430.00p 225010
17/01/2019 430.00p 430.00p 420.00p 426.50p 34225
16/01/2019 430.00p 431.00p 422.00p 428.50p 77842
15/01/2019 410.00p 431.00p 410.00p 427.50p 64437
14/01/2019 434.00p 434.00p 422.00p 424.50p 48666
11/01/2019 447.00p 447.00p 426.50p 427.50p 68702
10/01/2019 443.00p 443.00p 419.56p 430.00p 56442
09/01/2019 434.50p 434.50p 422.50p 429.00p 54785
08/01/2019 444.00p 444.00p 423.00p 423.00p 46098
07/01/2019 430.00p 436.17p 422.00p 428.00p 31822
04/01/2019 430.00p 430.00p 419.97p 422.50p 55475

*Close Price adjusted for both dividends and splits