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
12/12/2016 572.00p 601.50p 572.00p 601.50p 683665
09/12/2016 580.50p 581.50p 566.89p 580.50p 91909
08/12/2016 582.00p 582.00p 563.50p 567.50p 67235
07/12/2016 582.00p 582.00p 572.50p 579.00p 116387
06/12/2016 592.50p 592.50p 569.50p 578.50p 1207842
05/12/2016 575.50p 590.50p 569.62p 590.00p 109941
02/12/2016 558.50p 575.50p 558.50p 574.00p 424451
01/12/2016 577.00p 577.50p 564.50p 569.00p 106849
30/11/2016 587.00p 587.00p 563.00p 575.00p 110554
29/11/2016 554.50p 581.63p 554.50p 578.00p 756505
28/11/2016 548.00p 560.00p 548.00p 556.00p 172429
25/11/2016 547.00p 563.50p 547.00p 551.00p 244925
24/11/2016 555.50p 557.18p 547.50p 550.50p 282113
23/11/2016 566.00p 571.50p 547.50p 552.50p 64191
22/11/2016 585.00p 585.68p 565.00p 565.00p 165264
21/11/2016 563.50p 580.00p 563.50p 576.50p 41983
18/11/2016 574.00p 582.50p 572.50p 579.00p 44239
17/11/2016 568.00p 577.00p 567.50p 572.50p 60601
16/11/2016 583.50p 584.50p 568.50p 568.50p 86779
15/11/2016 588.50p 591.50p 576.78p 584.50p 117239
14/11/2016 580.00p 590.00p 574.00p 574.50p 28545
11/11/2016 599.50p 599.50p 575.00p 584.50p 57897
10/11/2016 585.00p 585.00p 574.50p 575.50p 67960
09/11/2016 571.50p 588.50p 568.00p 579.00p 108414
08/11/2016 569.00p 580.00p 565.50p 578.00p 156005
07/11/2016 571.00p 572.00p 560.00p 564.00p 51989
04/11/2016 563.50p 565.50p 557.00p 559.00p 3692148
03/11/2016 566.00p 573.00p 565.00p 566.00p 29458
02/11/2016 565.00p 579.50p 565.00p 568.50p 30879
01/11/2016 565.00p 580.50p 565.00p 575.00p 82800
31/10/2016 576.00p 586.71p 573.00p 573.50p 64222
28/10/2016 605.50p 605.50p 576.60p 580.00p 66663
27/10/2016 598.00p 598.00p 577.52p 581.00p 75461
26/10/2016 585.50p 589.00p 578.00p 585.00p 164892
25/10/2016 601.00p 601.00p 583.00p 586.00p 101522
24/10/2016 607.50p 610.00p 588.50p 599.50p 70894
21/10/2016 605.50p 610.00p 601.00p 606.00p 52524
20/10/2016 595.00p 610.50p 595.00p 606.50p 64667
19/10/2016 590.00p 613.00p 590.00p 608.00p 364659
18/10/2016 599.50p 605.00p 587.00p 596.00p 78675
17/10/2016 607.00p 607.00p 589.00p 595.50p 51712
14/10/2016 587.00p 607.50p 587.00p 602.00p 120768
13/10/2016 600.00p 603.50p 584.50p 596.50p 112924
12/10/2016 599.00p 601.50p 583.00p 592.00p 128861
11/10/2016 584.00p 610.93p 584.00p 600.00p 141192
10/10/2016 626.00p 631.50p 591.41p 601.00p 61199
07/10/2016 601.00p 610.28p 592.50p 596.50p 219684
06/10/2016 628.50p 628.50p 604.00p 606.00p 75352
05/10/2016 613.50p 620.00p 608.00p 616.00p 290671
04/10/2016 600.50p 631.00p 599.50p 616.50p 203517
03/10/2016 594.00p 605.00p 593.00p 600.00p 81785
30/09/2016 601.00p 601.00p 592.00p 595.00p 106195
29/09/2016 596.00p 602.00p 591.13p 598.00p 83673
28/09/2016 585.00p 599.50p 585.00p 593.50p 49717
27/09/2016 579.50p 592.00p 579.50p 585.00p 70539
26/09/2016 602.00p 602.00p 579.83p 586.00p 74848
23/09/2016 587.00p 595.00p 583.50p 587.00p 107706
22/09/2016 599.00p 600.00p 589.00p 593.50p 85265
21/09/2016 588.00p 599.63p 587.00p 591.00p 116173
20/09/2016 596.50p 600.00p 582.01p 596.00p 40385
19/09/2016 596.00p 599.30p 590.00p 595.00p 73660
16/09/2016 591.50p 595.50p 589.00p 590.00p 431498
15/09/2016 591.00p 605.00p 581.50p 592.00p 192915
14/09/2016 589.50p 599.50p 588.50p 594.50p 63475
13/09/2016 585.00p 598.00p 585.00p 589.50p 112577
12/09/2016 590.00p 598.50p 575.00p 585.00p 143086
09/09/2016 599.00p 615.44p 592.50p 595.50p 113422
08/09/2016 604.50p 612.50p 602.00p 608.00p 132681
07/09/2016 607.00p 613.50p 607.00p 610.00p 39992
06/09/2016 606.00p 617.00p 606.00p 608.00p 63912
05/09/2016 609.00p 614.00p 608.50p 610.00p 151652
02/09/2016 603.00p 622.50p 599.50p 612.50p 186960
01/09/2016 600.00p 610.00p 598.00p 606.00p 67151
31/08/2016 609.00p 621.13p 599.80p 605.50p 289470
30/08/2016 602.00p 619.00p 602.00p 610.00p 142223
26/08/2016 611.00p 611.00p 602.50p 609.00p 215908
25/08/2016 601.00p 615.00p 600.50p 612.00p 156080
24/08/2016 604.50p 613.37p 600.00p 605.50p 75752
23/08/2016 611.00p 619.00p 611.00p 614.50p 83017
22/08/2016 605.00p 624.00p 605.00p 620.00p 156509
19/08/2016 623.50p 625.50p 612.09p 622.50p 101482
18/08/2016 623.00p 626.50p 617.00p 624.00p 49381
17/08/2016 625.00p 629.00p 615.50p 622.00p 94978
16/08/2016 626.00p 635.00p 615.00p 625.00p 95974
15/08/2016 628.50p 631.85p 621.00p 629.00p 86744
12/08/2016 626.50p 636.50p 624.50p 628.00p 96404
11/08/2016 638.50p 638.50p 620.50p 626.00p 70309
10/08/2016 644.00p 644.00p 620.50p 623.50p 98317
09/08/2016 630.00p 634.00p 624.77p 627.00p 62352
08/08/2016 644.00p 644.00p 621.50p 627.00p 99365
05/08/2016 630.00p 634.00p 625.00p 627.00p 186788
04/08/2016 628.00p 633.00p 624.50p 630.00p 198059
03/08/2016 631.00p 633.50p 624.63p 628.50p 153112
02/08/2016 624.50p 634.50p 617.50p 626.50p 377466
01/08/2016 635.00p 635.13p 628.50p 628.50p 98707
29/07/2016 627.00p 634.50p 623.00p 630.00p 145149
28/07/2016 630.00p 634.50p 625.50p 626.00p 117807
27/07/2016 619.50p 630.00p 612.20p 630.00p 362080
26/07/2016 621.50p 624.00p 612.00p 618.00p 157368
25/07/2016 617.00p 626.50p 616.50p 624.50p 111759
22/07/2016 635.00p 640.00p 618.50p 622.50p 181427
21/07/2016 640.00p 640.80p 627.00p 639.00p 282160
20/07/2016 620.00p 647.00p 615.00p 641.50p 243062
19/07/2016 615.00p 619.50p 604.50p 617.00p 207450
18/07/2016 620.00p 620.00p 610.50p 614.50p 122368
15/07/2016 612.50p 620.00p 610.50p 617.00p 180853
14/07/2016 615.00p 629.50p 605.00p 621.50p 359187
13/07/2016 601.50p 619.50p 596.00p 616.00p 264762
12/07/2016 591.50p 608.00p 591.00p 604.50p 426765
11/07/2016 570.00p 580.50p 555.50p 580.50p 284401
08/07/2016 533.00p 573.00p 532.50p 567.00p 561579
07/07/2016 528.50p 535.00p 518.75p 523.00p 155061
06/07/2016 525.00p 528.00p 514.50p 524.50p 152062
05/07/2016 526.50p 527.00p 514.00p 514.00p 178509
04/07/2016 512.50p 528.50p 510.38p 525.50p 217121
01/07/2016 511.00p 512.00p 503.50p 510.00p 162007
30/06/2016 494.25p 511.00p 488.00p 511.00p 144638
29/06/2016 478.75p 489.25p 476.25p 489.00p 214197
28/06/2016 470.00p 486.50p 463.35p 475.75p 167535
27/06/2016 479.75p 482.75p 461.00p 468.25p 287476
24/06/2016 488.00p 488.00p 458.34p 480.25p 700373
23/06/2016 520.00p 524.00p 512.00p 522.00p 201852
22/06/2016 535.00p 537.00p 528.00p 529.00p 126923
21/06/2016 535.50p 540.00p 529.50p 531.50p 237222
20/06/2016 523.50p 547.50p 523.50p 541.50p 202221
17/06/2016 520.00p 529.00p 511.00p 520.50p 568335
16/06/2016 524.00p 524.00p 515.00p 515.00p 177323
15/06/2016 521.00p 530.00p 518.00p 526.00p 157678
14/06/2016 524.50p 524.50p 506.00p 518.50p 252318
13/06/2016 521.00p 528.50p 509.00p 510.00p 297434
10/06/2016 542.00p 543.50p 527.50p 527.50p 229718
09/06/2016 554.00p 554.00p 533.00p 542.00p 193943
08/06/2016 549.00p 549.00p 539.00p 544.50p 227308
07/06/2016 544.00p 552.00p 540.00p 546.00p 197654
06/06/2016 550.00p 550.00p 537.50p 539.50p 135648
03/06/2016 547.00p 553.00p 534.50p 546.00p 102319
02/06/2016 536.00p 550.54p 536.00p 547.50p 162108
01/06/2016 556.50p 566.50p 533.10p 540.00p 487480
31/05/2016 564.00p 568.00p 550.00p 560.00p 280664
27/05/2016 567.00p 574.70p 564.00p 566.50p 364677
26/05/2016 572.50p 585.00p 557.00p 565.50p 477033
25/05/2016 535.00p 585.00p 534.50p 574.00p 852370
24/05/2016 515.00p 543.50p 512.00p 534.00p 765724
23/05/2016 465.50p 511.50p 465.50p 510.00p 596863
20/05/2016 477.75p 492.50p 477.75p 486.00p 112327
19/05/2016 483.75p 490.00p 477.50p 481.75p 215582
18/05/2016 483.00p 489.50p 477.00p 482.25p 228923
17/05/2016 467.00p 492.50p 465.75p 486.50p 167496
16/05/2016 474.25p 474.25p 462.25p 467.75p 116269
13/05/2016 469.00p 471.75p 463.17p 468.50p 158550
12/05/2016 484.25p 484.25p 467.25p 470.00p 119713
11/05/2016 479.75p 480.07p 472.73p 475.75p 78110
10/05/2016 475.75p 483.75p 475.75p 476.75p 54435
09/05/2016 485.00p 485.00p 476.50p 477.00p 67914
06/05/2016 484.25p 484.38p 476.60p 477.00p 102695
05/05/2016 480.75p 489.50p 479.75p 480.25p 47249
04/05/2016 474.25p 489.75p 469.00p 487.75p 91945
03/05/2016 484.50p 484.50p 470.25p 471.50p 149925
29/04/2016 490.00p 495.25p 484.50p 484.50p 228939
28/04/2016 480.75p 496.75p 480.75p 494.00p 97552
27/04/2016 484.00p 489.50p 482.25p 485.50p 107353
26/04/2016 488.00p 490.50p 483.50p 484.75p 80198
25/04/2016 490.00p 493.25p 483.50p 487.75p 173966
22/04/2016 497.00p 498.25p 482.75p 487.25p 115798
21/04/2016 499.50p 503.27p 490.00p 490.00p 206147
20/04/2016 479.50p 507.00p 477.67p 507.00p 305262
19/04/2016 480.00p 484.05p 477.50p 483.00p 85960
18/04/2016 470.75p 483.87p 470.75p 478.25p 170706
15/04/2016 470.75p 488.25p 470.75p 485.00p 149534
14/04/2016 470.75p 488.75p 470.75p 488.00p 529091
13/04/2016 452.50p 496.00p 452.50p 483.00p 856296
12/04/2016 433.00p 433.25p 425.39p 433.25p 97061
11/04/2016 420.00p 433.50p 407.68p 433.50p 143746
08/04/2016 437.00p 442.55p 433.25p 434.75p 47970
07/04/2016 446.75p 447.50p 440.25p 442.00p 83870
06/04/2016 450.00p 450.00p 442.38p 445.00p 115430
05/04/2016 448.50p 448.75p 437.50p 445.00p 139126
04/04/2016 443.25p 449.00p 441.25p 442.00p 162640
01/04/2016 444.75p 447.00p 431.25p 442.00p 151477
31/03/2016 449.50p 449.50p 445.12p 447.00p 160234
30/03/2016 450.00p 454.75p 445.95p 449.50p 368973
29/03/2016 446.25p 453.25p 444.50p 447.50p 230496
24/03/2016 459.25p 460.00p 450.25p 451.25p 210456
23/03/2016 450.00p 460.00p 447.25p 460.00p 148175
22/03/2016 447.00p 450.00p 438.00p 450.00p 1347761
21/03/2016 448.75p 448.75p 442.50p 445.75p 97504
18/03/2016 443.25p 449.75p 436.25p 446.00p 276674
17/03/2016 444.75p 446.75p 436.28p 443.50p 47051
16/03/2016 445.00p 446.50p 441.25p 443.00p 64251
15/03/2016 442.00p 444.75p 432.50p 440.50p 91415
14/03/2016 438.50p 442.25p 433.48p 441.25p 67671
11/03/2016 443.00p 443.00p 432.00p 438.00p 43770
10/03/2016 440.00p 443.50p 436.00p 437.25p 70887
09/03/2016 437.00p 439.75p 432.50p 438.50p 45385
08/03/2016 432.50p 438.25p 430.65p 436.75p 598799
07/03/2016 438.00p 439.50p 430.52p 435.50p 295034
04/03/2016 435.00p 439.50p 428.75p 436.25p 129430
03/03/2016 430.00p 432.75p 425.00p 428.75p 77038
02/03/2016 428.75p 434.75p 423.00p 428.00p 263709
01/03/2016 430.00p 430.00p 421.95p 428.50p 526884

*Close Price adjusted for both dividends and splits