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
24/12/2024 106.00p 106.00p 103.50p 105.00p 67959
23/12/2024 102.50p 107.50p 102.25p 105.50p 183122
20/12/2024 104.00p 105.50p 101.80p 105.00p 171871
19/12/2024 96.60p 104.00p 95.00p 102.00p 1445980
18/12/2024 104.00p 104.00p 98.58p 98.80p 287033
17/12/2024 105.50p 108.00p 101.50p 103.00p 832834
16/12/2024 108.00p 112.50p 105.50p 106.00p 141153
13/12/2024 108.00p 111.50p 107.00p 108.00p 1903554
12/12/2024 112.50p 121.00p 101.00p 112.00p 1812552
11/12/2024 111.00p 113.00p 108.24p 109.50p 223948
10/12/2024 112.50p 113.00p 110.50p 112.50p 98546
09/12/2024 114.50p 117.50p 111.06p 112.50p 375976
06/12/2024 107.50p 114.25p 107.00p 112.00p 499929
05/12/2024 105.00p 109.00p 104.42p 107.00p 1694451
04/12/2024 106.00p 106.00p 101.00p 104.00p 104755
03/12/2024 101.00p 106.00p 101.00p 105.50p 157217
02/12/2024 101.50p 103.50p 100.15p 103.00p 1288170
29/11/2024 100.50p 102.54p 100.00p 102.00p 82110
28/11/2024 100.00p 104.00p 100.00p 104.00p 42646
27/11/2024 102.00p 103.02p 100.00p 102.00p 118426
26/11/2024 101.00p 103.10p 100.00p 101.00p 44177
25/11/2024 100.50p 103.49p 99.80p 99.80p 70207
22/11/2024 98.20p 103.50p 98.20p 101.00p 44667
21/11/2024 103.50p 103.50p 97.40p 103.50p 64239
20/11/2024 102.00p 102.00p 97.97p 98.60p 2468690
19/11/2024 102.00p 102.60p 98.00p 102.00p 141916
18/11/2024 101.50p 104.00p 99.00p 101.50p 64253
15/11/2024 99.80p 105.00p 99.47p 103.00p 370829
14/11/2024 99.00p 101.00p 98.40p 98.60p 258467
13/11/2024 97.00p 99.80p 95.80p 95.80p 59587
12/11/2024 99.00p 100.00p 96.00p 96.00p 157013
11/11/2024 99.60p 99.60p 96.09p 99.00p 2038077
08/11/2024 96.60p 100.00p 95.92p 100.00p 12815
07/11/2024 100.50p 101.50p 96.27p 99.00p 169265
06/11/2024 96.60p 100.56p 95.00p 95.40p 81754
05/11/2024 100.00p 101.00p 95.20p 96.60p 149681
04/11/2024 101.00p 101.00p 95.00p 95.80p 104958
01/11/2024 100.00p 100.30p 95.80p 95.80p 103807
31/10/2024 98.00p 99.55p 96.00p 98.60p 320867
30/10/2024 97.00p 99.19p 95.80p 95.80p 126170
29/10/2024 98.00p 102.00p 96.80p 96.80p 1168818
28/10/2024 99.80p 101.50p 97.20p 99.40p 109126
25/10/2024 100.50p 101.40p 98.00p 98.60p 427062
24/10/2024 99.00p 100.50p 97.45p 100.00p 69536
23/10/2024 98.60p 101.43p 97.61p 100.00p 621345
22/10/2024 100.00p 100.50p 96.80p 98.20p 266394
21/10/2024 101.00p 105.00p 99.67p 101.00p 411680
18/10/2024 104.00p 107.50p 100.50p 100.50p 343586
17/10/2024 105.00p 107.00p 103.00p 106.00p 1268096
16/10/2024 106.00p 107.40p 102.00p 103.00p 1774479
15/10/2024 116.00p 119.90p 103.44p 107.50p 2617878
14/10/2024 95.00p 95.00p 91.42p 94.00p 66189
11/10/2024 94.80p 95.00p 91.36p 94.40p 119140
10/10/2024 93.80p 94.20p 90.55p 94.20p 167320
09/10/2024 89.20p 93.00p 89.00p 93.00p 253672
08/10/2024 89.20p 91.80p 87.00p 87.00p 67191
07/10/2024 91.80p 92.00p 88.40p 88.40p 91541
04/10/2024 89.60p 91.42p 89.00p 89.80p 98477
03/10/2024 92.40p 94.60p 89.40p 89.40p 1105571
02/10/2024 91.00p 91.00p 88.57p 90.00p 150238
01/10/2024 89.00p 92.13p 88.00p 88.00p 191821
30/09/2024 87.00p 91.60p 86.39p 88.00p 395813
27/09/2024 91.00p 95.00p 87.60p 87.60p 267602
26/09/2024 86.00p 93.89p 82.40p 92.00p 444855
25/09/2024 98.80p 98.80p 79.60p 83.00p 684838
24/09/2024 94.00p 98.80p 92.20p 94.00p 55040
23/09/2024 97.00p 97.18p 94.00p 96.00p 66783
20/09/2024 92.00p 99.60p 92.00p 92.20p 73952
19/09/2024 95.00p 97.24p 92.00p 94.60p 118436
18/09/2024 95.20p 98.80p 94.00p 94.60p 104362
17/09/2024 99.00p 99.40p 94.40p 94.40p 51653
16/09/2024 97.80p 100.00p 95.77p 98.80p 346245
13/09/2024 93.60p 98.00p 93.60p 98.00p 216344
12/09/2024 93.20p 94.00p 89.00p 94.00p 124373
11/09/2024 92.80p 94.80p 90.00p 92.00p 128298
10/09/2024 95.00p 95.00p 92.60p 92.80p 61565
09/09/2024 93.00p 94.80p 92.60p 93.00p 37430
06/09/2024 94.00p 94.80p 92.64p 93.40p 78363
05/09/2024 92.40p 93.80p 92.40p 92.60p 13939
04/09/2024 92.60p 92.60p 91.40p 91.80p 142796
03/09/2024 94.20p 94.20p 91.40p 92.00p 136383
02/09/2024 93.60p 96.60p 93.40p 93.60p 122761
30/08/2024 93.40p 96.20p 93.40p 93.40p 7645
29/08/2024 95.40p 96.00p 93.40p 94.00p 56024
28/08/2024 93.20p 96.40p 93.20p 96.20p 140552
27/08/2024 93.00p 95.40p 92.00p 93.00p 29330
23/08/2024 94.00p 94.55p 92.20p 92.20p 67963
22/08/2024 94.60p 96.59p 93.40p 95.00p 118809
21/08/2024 95.00p 95.50p 93.00p 94.40p 61237
20/08/2024 92.00p 94.80p 91.80p 94.40p 242874
19/08/2024 92.80p 94.60p 92.20p 92.80p 134547
16/08/2024 92.00p 92.60p 90.40p 92.20p 267487
15/08/2024 91.20p 92.80p 90.40p 90.80p 83011
14/08/2024 92.00p 93.40p 91.00p 92.00p 71535
13/08/2024 91.80p 92.80p 90.00p 91.00p 1046448
12/08/2024 91.20p 93.20p 89.80p 92.00p 288750
09/08/2024 91.20p 93.20p 91.00p 91.00p 12098
08/08/2024 94.60p 96.00p 91.60p 91.60p 76042
07/08/2024 95.00p 97.40p 93.20p 95.00p 13310
06/08/2024 96.60p 98.80p 93.60p 94.00p 89396
05/08/2024 94.00p 95.74p 87.24p 95.60p 263219
02/08/2024 99.20p 99.20p 93.00p 93.80p 212451
01/08/2024 98.00p 99.20p 95.76p 98.40p 186785
31/07/2024 101.50p 101.55p 98.64p 99.80p 315752
30/07/2024 103.50p 105.25p 101.00p 101.00p 335912
29/07/2024 103.00p 105.06p 101.70p 103.00p 935909
26/07/2024 98.60p 103.00p 94.60p 103.00p 1096559
25/07/2024 98.00p 100.00p 88.40p 96.60p 1438780
24/07/2024 99.60p 103.80p 98.00p 102.50p 403158
23/07/2024 99.00p 99.80p 97.00p 97.60p 139146
22/07/2024 96.80p 99.00p 95.40p 98.60p 172729
19/07/2024 95.00p 97.44p 94.20p 97.40p 122058
18/07/2024 95.60p 97.91p 94.00p 96.80p 168409
17/07/2024 99.00p 99.00p 95.56p 96.20p 345755
16/07/2024 94.20p 97.20p 90.95p 95.20p 152588
15/07/2024 96.60p 97.40p 95.10p 96.60p 83203
12/07/2024 96.00p 99.36p 95.20p 97.00p 39490
11/07/2024 98.00p 98.81p 95.80p 95.80p 47235
10/07/2024 97.00p 101.00p 95.80p 95.80p 79974
09/07/2024 97.40p 99.80p 97.00p 97.00p 17093
08/07/2024 101.50p 101.50p 97.00p 97.40p 126105
05/07/2024 99.20p 102.00p 99.00p 99.00p 670033
04/07/2024 98.80p 101.00p 98.44p 101.00p 342035
03/07/2024 96.80p 97.80p 96.40p 97.80p 109327
02/07/2024 97.20p 99.60p 95.20p 96.40p 238279
01/07/2024 98.40p 98.60p 94.60p 95.20p 214523
28/06/2024 98.00p 99.80p 95.80p 95.80p 22899
27/06/2024 99.60p 100.00p 98.00p 98.00p 54629
26/06/2024 99.80p 99.80p 98.28p 99.40p 21967
25/06/2024 99.60p 99.80p 98.00p 99.40p 116650
24/06/2024 98.60p 99.60p 97.20p 99.00p 90713
21/06/2024 99.60p 99.80p 98.00p 99.00p 145628
20/06/2024 97.20p 99.95p 97.00p 98.00p 649889
19/06/2024 97.60p 99.60p 96.80p 97.20p 123722
18/06/2024 94.40p 99.40p 93.60p 97.00p 134011
17/06/2024 95.00p 98.80p 94.57p 95.40p 304004
14/06/2024 93.40p 98.00p 93.40p 98.00p 102543
13/06/2024 93.40p 97.10p 93.40p 96.20p 86240
12/06/2024 96.80p 96.80p 93.40p 93.40p 148296
11/06/2024 94.80p 95.60p 93.80p 94.20p 23906
10/06/2024 93.00p 95.05p 91.24p 94.00p 189201
07/06/2024 93.00p 95.98p 93.00p 95.00p 73643
06/06/2024 95.00p 96.60p 92.00p 94.80p 281482
05/06/2024 99.80p 100.50p 95.20p 95.20p 338181
04/06/2024 97.40p 100.50p 96.13p 96.40p 139293
03/06/2024 97.60p 100.50p 95.20p 99.00p 448933
31/05/2024 98.00p 99.74p 96.40p 96.40p 333412
30/05/2024 102.00p 107.00p 97.80p 98.60p 1246270
29/05/2024 97.20p 99.00p 96.00p 98.00p 109985
28/05/2024 97.20p 101.00p 97.20p 98.80p 44982
24/05/2024 99.80p 102.50p 97.40p 100.50p 32053
23/05/2024 99.00p 101.50p 97.00p 98.00p 78015
22/05/2024 102.00p 107.00p 100.00p 100.00p 849165
21/05/2024 98.00p 103.00p 94.00p 102.00p 931441
20/05/2024 96.60p 97.89p 91.40p 97.20p 107143
17/05/2024 93.80p 95.00p 92.00p 94.00p 101814
16/05/2024 93.00p 96.40p 92.41p 95.60p 161147
15/05/2024 91.20p 95.40p 91.00p 95.40p 192285
14/05/2024 88.00p 93.40p 88.00p 92.60p 86050
13/05/2024 90.40p 93.40p 87.00p 89.00p 579701
10/05/2024 88.80p 91.60p 88.00p 90.00p 250118
09/05/2024 93.40p 93.40p 89.20p 89.40p 50012
08/05/2024 90.40p 91.43p 88.00p 89.40p 674939
07/05/2024 93.80p 95.60p 91.00p 92.00p 122459
03/05/2024 94.40p 94.40p 91.51p 92.60p 268604
02/05/2024 97.00p 99.20p 93.40p 93.40p 233411
01/05/2024 97.00p 100.00p 93.00p 98.00p 1787181
30/04/2024 93.80p 95.00p 91.56p 94.00p 453493
29/04/2024 91.00p 96.00p 89.00p 90.60p 171273
26/04/2024 87.40p 95.00p 87.33p 89.60p 277112
25/04/2024 84.80p 87.40p 83.80p 87.00p 109102
24/04/2024 83.00p 85.40p 82.60p 85.40p 287605
23/04/2024 80.00p 84.06p 78.60p 84.00p 305134
22/04/2024 79.00p 80.00p 78.20p 78.80p 71734
19/04/2024 80.00p 81.00p 77.40p 77.40p 622001
18/04/2024 79.00p 80.00p 78.10p 80.00p 124249
17/04/2024 80.20p 80.20p 77.60p 80.20p 219597
16/04/2024 78.60p 79.80p 78.00p 78.80p 135658
15/04/2024 81.60p 83.40p 79.20p 79.20p 329448
12/04/2024 81.60p 84.00p 81.60p 81.60p 155291
11/04/2024 83.80p 84.20p 81.80p 81.80p 80164
10/04/2024 81.60p 84.00p 81.60p 82.40p 49275
09/04/2024 83.40p 83.80p 81.60p 81.60p 197729
08/04/2024 82.60p 83.80p 81.80p 83.40p 94851
05/04/2024 81.60p 83.80p 81.47p 83.80p 41703
04/04/2024 81.80p 83.80p 81.80p 82.40p 39984
03/04/2024 81.00p 83.80p 81.00p 81.60p 90849
02/04/2024 82.00p 82.80p 81.20p 82.20p 98119
28/03/2024 83.50p 83.90p 80.80p 81.50p 464489
27/03/2024 84.00p 84.90p 82.75p 83.30p 209156
26/03/2024 84.00p 85.00p 84.00p 84.50p 65713
25/03/2024 82.80p 85.00p 82.80p 84.40p 155507
22/03/2024 84.00p 85.22p 83.61p 84.00p 81494
21/03/2024 84.50p 85.00p 82.70p 82.70p 212510
20/03/2024 84.80p 85.20p 84.80p 84.50p 160795
19/03/2024 84.80p 85.66p 84.50p 85.20p 37704
18/03/2024 85.00p 87.62p 85.00p 85.00p 53737
15/03/2024 85.10p 87.30p 85.00p 87.30p 63430
14/03/2024 84.90p 87.90p 84.80p 85.50p 286808
13/03/2024 84.80p 88.20p 84.00p 85.00p 1675468

*Close Price adjusted for both dividends and splits