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
23/07/2018 532.00p 553.00p 523.88p 548.00p 237501
20/07/2018 512.00p 535.00p 506.00p 531.00p 650833
19/07/2018 501.00p 511.50p 501.00p 506.00p 129302
18/07/2018 501.00p 522.00p 501.00p 509.00p 54669
17/07/2018 512.00p 527.00p 512.00p 517.00p 97612
16/07/2018 530.00p 530.00p 512.00p 515.00p 48579
13/07/2018 518.00p 527.00p 506.00p 520.00p 466131
12/07/2018 516.00p 530.80p 507.00p 513.00p 128600
11/07/2018 543.00p 543.00p 515.00p 515.00p 102816
10/07/2018 538.00p 538.00p 515.00p 519.00p 87504
09/07/2018 518.00p 521.00p 475.94p 515.00p 127698
06/07/2018 531.00p 539.00p 504.00p 506.00p 117665
05/07/2018 528.00p 536.00p 523.00p 527.00p 131084
04/07/2018 545.00p 566.53p 536.00p 540.00p 68886
03/07/2018 554.00p 557.00p 542.00p 542.00p 120511
02/07/2018 558.00p 558.00p 545.00p 550.00p 68908
29/06/2018 555.00p 567.00p 549.00p 556.00p 169826
28/06/2018 548.00p 551.00p 537.00p 548.00p 76711
27/06/2018 547.00p 550.00p 542.00p 548.00p 97410
26/06/2018 553.00p 553.00p 541.00p 545.00p 83996
25/06/2018 553.00p 553.00p 541.00p 547.00p 122913
22/06/2018 543.00p 555.00p 542.40p 553.00p 372311
21/06/2018 559.00p 560.00p 542.00p 545.00p 245195
20/06/2018 550.00p 561.00p 549.00p 557.00p 126325
19/06/2018 549.00p 549.00p 540.00p 548.00p 110599
18/06/2018 551.00p 554.00p 538.00p 547.00p 112630
15/06/2018 553.00p 555.38p 544.00p 549.00p 146189
14/06/2018 550.00p 553.00p 545.59p 550.00p 104662
13/06/2018 550.00p 557.00p 548.00p 555.00p 393314
12/06/2018 559.00p 559.00p 539.00p 548.00p 108527
11/06/2018 558.00p 561.50p 540.00p 549.00p 138765
08/06/2018 549.00p 556.00p 546.00p 553.00p 327376
07/06/2018 543.00p 552.00p 536.00p 551.00p 198293
06/06/2018 552.00p 552.00p 533.00p 542.00p 177659
05/06/2018 540.00p 544.38p 526.00p 530.00p 209662
04/06/2018 534.00p 550.15p 529.00p 543.00p 394497
01/06/2018 538.00p 538.00p 520.00p 532.00p 482153
31/05/2018 521.00p 536.00p 515.00p 522.00p 509804
30/05/2018 522.00p 527.50p 505.00p 520.00p 732136
29/05/2018 518.00p 518.00p 491.00p 503.00p 480531
25/05/2018 502.00p 507.56p 495.00p 495.00p 174878
24/05/2018 512.00p 512.00p 500.00p 500.00p 99749
23/05/2018 520.00p 522.00p 505.00p 510.00p 169715
22/05/2018 513.00p 526.00p 507.00p 509.00p 90823
21/05/2018 512.00p 517.00p 502.00p 511.00p 79145
18/05/2018 507.00p 519.00p 503.00p 511.00p 164631
17/05/2018 513.00p 521.05p 502.00p 506.00p 174094
16/05/2018 518.00p 524.95p 512.00p 515.00p 207846
15/05/2018 524.00p 528.00p 519.00p 520.00p 101304
14/05/2018 525.00p 531.00p 519.00p 525.00p 145795
11/05/2018 525.00p 536.00p 523.00p 525.00p 243935
10/05/2018 525.00p 525.00p 518.00p 521.00p 407749
09/05/2018 518.00p 527.00p 516.00p 520.00p 251961
08/05/2018 529.00p 529.00p 515.00p 520.00p 280113
04/05/2018 521.00p 529.00p 513.00p 519.00p 255106
03/05/2018 519.00p 530.00p 519.00p 519.00p 81550
02/05/2018 530.00p 548.00p 520.00p 526.00p 106962
01/05/2018 521.00p 539.00p 521.00p 524.00p 76070
30/04/2018 533.00p 546.00p 527.70p 530.00p 170737
27/04/2018 520.00p 533.98p 520.00p 525.00p 229955
26/04/2018 508.00p 537.00p 503.00p 532.00p 700235
25/04/2018 500.00p 522.00p 496.00p 522.00p 221706
24/04/2018 513.00p 520.80p 499.00p 500.00p 161741
23/04/2018 512.00p 521.97p 511.00p 512.00p 265589
20/04/2018 503.00p 518.00p 494.00p 507.00p 247996
19/04/2018 455.00p 501.00p 455.00p 501.00p 274801
18/04/2018 485.50p 485.50p 438.13p 470.50p 575142
17/04/2018 496.00p 499.00p 489.50p 492.00p 100575
16/04/2018 497.50p 500.00p 488.25p 494.50p 102518
13/04/2018 494.00p 500.00p 490.50p 497.50p 158835
12/04/2018 504.00p 510.95p 484.38p 505.00p 129945
11/04/2018 492.00p 507.00p 492.00p 506.00p 69199
10/04/2018 513.00p 520.55p 496.65p 502.00p 134261
09/04/2018 508.00p 515.00p 497.00p 500.00p 84275
06/04/2018 501.00p 501.00p 495.00p 496.50p 99473
05/04/2018 497.50p 504.94p 493.67p 503.00p 84759
04/04/2018 491.50p 500.56p 491.00p 497.00p 210166
03/04/2018 520.00p 521.00p 495.50p 499.00p 113013
29/03/2018 500.00p 515.00p 500.00p 509.00p 201867
28/03/2018 489.00p 505.00p 484.57p 502.00p 149220
27/03/2018 485.00p 495.50p 485.00p 488.00p 111209
26/03/2018 512.00p 512.00p 484.00p 485.00p 107261
23/03/2018 482.00p 502.34p 467.00p 494.50p 245933
22/03/2018 490.00p 499.00p 460.98p 474.00p 469821
21/03/2018 508.00p 521.00p 497.25p 504.00p 292796
20/03/2018 520.00p 557.38p 476.00p 519.00p 840867
19/03/2018 603.00p 607.00p 596.00p 602.00p 79257
16/03/2018 599.00p 613.00p 591.50p 606.00p 72119
15/03/2018 613.00p 620.65p 590.15p 619.00p 149847
14/03/2018 613.00p 615.00p 605.00p 612.00p 26775
13/03/2018 611.00p 620.05p 606.00p 615.00p 80643
12/03/2018 630.00p 630.00p 610.00p 621.00p 62135
09/03/2018 639.00p 643.00p 621.00p 623.00p 90804
08/03/2018 649.00p 651.00p 624.32p 638.00p 88431
07/03/2018 644.00p 647.00p 635.00p 647.00p 111783
06/03/2018 635.00p 647.00p 630.80p 641.00p 55713
05/03/2018 638.00p 638.00p 614.00p 631.00p 71434
02/03/2018 611.00p 629.00p 611.00p 620.00p 45481
01/03/2018 615.00p 621.00p 610.00p 620.00p 88866
28/02/2018 628.00p 632.00p 615.00p 615.00p 72505
27/02/2018 639.00p 644.00p 630.00p 635.00p 26700
26/02/2018 632.00p 644.00p 620.08p 643.00p 59182
23/02/2018 628.00p 632.00p 623.00p 631.00p 96689
22/02/2018 615.00p 630.00p 615.00p 627.00p 56195
21/02/2018 634.00p 636.00p 617.00p 624.00p 42613
20/02/2018 640.00p 640.00p 617.00p 628.00p 71288
19/02/2018 615.00p 640.00p 615.00p 626.00p 39347
16/02/2018 630.00p 638.00p 619.68p 638.00p 92278
15/02/2018 621.00p 634.00p 616.00p 620.00p 167988
14/02/2018 639.00p 639.00p 622.00p 623.00p 84659
13/02/2018 632.00p 639.00p 632.00p 638.00p 63518
12/02/2018 634.00p 637.00p 630.00p 635.00p 125989
09/02/2018 623.00p 628.00p 605.30p 626.00p 95000
08/02/2018 617.00p 629.00p 613.00p 627.00p 81604
07/02/2018 600.00p 632.00p 600.00p 620.00p 119070
06/02/2018 602.00p 614.00p 586.00p 606.00p 162635
05/02/2018 621.00p 621.00p 604.00p 614.00p 237521
02/02/2018 636.00p 644.00p 627.00p 628.00p 127287
01/02/2018 631.00p 660.01p 621.65p 635.00p 142465
31/01/2018 620.00p 629.00p 616.62p 625.00p 212727
30/01/2018 618.00p 628.00p 615.00p 619.00p 101417
29/01/2018 617.00p 623.18p 613.00p 619.00p 55901
26/01/2018 617.00p 625.00p 616.00p 617.00p 74333
25/01/2018 629.00p 630.25p 614.00p 617.00p 96421
24/01/2018 632.00p 632.00p 611.29p 629.00p 39599
23/01/2018 626.00p 635.00p 625.00p 634.00p 38870
22/01/2018 635.00p 635.00p 624.02p 630.00p 58374
19/01/2018 622.00p 635.00p 620.03p 635.00p 67002
18/01/2018 621.00p 630.00p 613.00p 620.00p 171273
17/01/2018 638.00p 638.00p 608.00p 610.00p 137252
16/01/2018 630.00p 638.00p 625.44p 638.00p 198729
15/01/2018 639.00p 641.00p 633.00p 633.00p 19403
12/01/2018 615.00p 641.00p 615.00p 638.00p 1042813
11/01/2018 629.00p 634.00p 616.40p 629.00p 133526
10/01/2018 631.00p 638.00p 629.00p 630.00p 54461
09/01/2018 633.00p 640.00p 614.30p 639.00p 414733
08/01/2018 640.00p 640.00p 625.00p 635.00p 610812
05/01/2018 623.00p 639.00p 623.00p 631.00p 56125
04/01/2018 623.00p 640.00p 621.00p 632.00p 35905
03/01/2018 630.00p 631.00p 621.00p 630.00p 219554
02/01/2018 631.00p 643.74p 624.00p 633.00p 44746
29/12/2017 652.50p 652.75p 640.50p 641.50p 66041
28/12/2017 641.50p 656.50p 632.50p 654.50p 162858
27/12/2017 636.00p 640.00p 625.50p 632.50p 104168
22/12/2017 627.00p 631.00p 624.19p 630.00p 13740
21/12/2017 616.00p 630.00p 612.50p 624.00p 56424
20/12/2017 630.00p 630.00p 621.50p 626.00p 152228
19/12/2017 615.00p 630.00p 615.00p 630.00p 61291
18/12/2017 613.50p 624.00p 612.57p 622.00p 46145
15/12/2017 622.00p 622.00p 607.53p 613.50p 110880
14/12/2017 623.50p 627.00p 601.77p 614.00p 48603
13/12/2017 623.50p 624.00p 613.00p 619.00p 194239
12/12/2017 622.50p 629.50p 616.00p 620.00p 124725
11/12/2017 645.00p 645.00p 615.50p 620.50p 93695
08/12/2017 649.50p 649.50p 635.50p 645.00p 761934
07/12/2017 632.50p 648.00p 632.50p 642.50p 116163
06/12/2017 645.50p 659.50p 615.31p 650.50p 115279
05/12/2017 633.00p 647.50p 626.00p 639.00p 55984
04/12/2017 654.50p 654.50p 628.50p 633.00p 24934
01/12/2017 637.50p 646.00p 634.00p 642.00p 43128
30/11/2017 630.00p 635.50p 621.00p 635.50p 75456
29/11/2017 649.50p 649.50p 628.00p 631.50p 61761
28/11/2017 641.00p 647.00p 641.00p 644.50p 109479
27/11/2017 640.50p 658.00p 640.00p 641.00p 164355
24/11/2017 659.50p 659.50p 646.14p 654.00p 51137
23/11/2017 647.50p 653.50p 641.50p 651.00p 35246
22/11/2017 637.50p 649.00p 637.00p 646.00p 555206
21/11/2017 645.50p 646.00p 632.50p 635.00p 173541
20/11/2017 648.00p 660.00p 630.70p 645.50p 48472
17/11/2017 649.50p 650.50p 639.34p 640.00p 117054
16/11/2017 645.50p 653.00p 643.00p 645.50p 22775
15/11/2017 663.50p 663.50p 649.00p 653.00p 46462
14/11/2017 665.50p 665.50p 659.00p 659.00p 19332
13/11/2017 666.00p 676.40p 660.50p 660.50p 25656
10/11/2017 671.50p 676.86p 666.00p 666.50p 94752
09/11/2017 678.50p 683.00p 670.00p 680.00p 36662
08/11/2017 670.50p 690.00p 670.50p 680.00p 26811
07/11/2017 678.50p 684.50p 671.50p 675.50p 100406
06/11/2017 687.00p 687.00p 672.00p 680.00p 39357
03/11/2017 689.50p 692.00p 678.00p 678.50p 76911
02/11/2017 682.50p 700.50p 675.00p 681.50p 38509
01/11/2017 703.00p 704.50p 687.00p 687.00p 140054
31/10/2017 695.50p 701.39p 690.13p 700.00p 64319
30/10/2017 677.50p 699.50p 676.50p 693.00p 100619
27/10/2017 670.50p 685.00p 670.50p 680.50p 104057
26/10/2017 680.50p 681.00p 676.33p 680.00p 101611
25/10/2017 674.00p 681.50p 673.00p 678.00p 44546
24/10/2017 673.50p 678.99p 672.00p 673.50p 142564
23/10/2017 660.50p 681.50p 660.50p 671.00p 92563
20/10/2017 664.00p 677.00p 663.50p 669.00p 93962
19/10/2017 680.00p 680.00p 663.00p 674.50p 59601
18/10/2017 690.00p 690.00p 666.87p 669.50p 31761
17/10/2017 657.00p 685.00p 655.28p 682.00p 144557
16/10/2017 660.50p 678.86p 642.00p 659.00p 160600
13/10/2017 674.00p 674.50p 658.50p 665.00p 47447
12/10/2017 673.00p 677.50p 669.00p 675.00p 51919
11/10/2017 672.00p 682.00p 665.00p 676.00p 117551
10/10/2017 662.00p 675.50p 662.00p 671.00p 56104
09/10/2017 665.50p 671.50p 664.50p 670.50p 25493
06/10/2017 670.00p 680.00p 664.00p 664.00p 176846

*Close Price adjusted for both dividends and splits