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
02/06/2014 856.50p 861.50p 855.00p 858.50p 146808
30/05/2014 843.50p 861.50p 830.00p 859.00p 217020
29/05/2014 880.00p 891.91p 843.50p 843.50p 227553
28/05/2014 828.50p 885.00p 810.00p 874.00p 622553
27/05/2014 809.00p 814.54p 801.65p 810.00p 158446
23/05/2014 805.50p 815.00p 793.50p 801.00p 131887
22/05/2014 822.00p 822.00p 802.74p 808.50p 93608
21/05/2014 805.00p 810.50p 800.50p 808.50p 68844
20/05/2014 816.50p 823.97p 804.00p 805.00p 166837
19/05/2014 819.50p 825.50p 814.09p 815.50p 86326
16/05/2014 824.50p 829.54p 804.00p 821.50p 107598
15/05/2014 823.50p 830.00p 810.00p 819.00p 104524
14/05/2014 835.50p 836.86p 819.00p 830.00p 107936
13/05/2014 820.50p 830.00p 815.50p 830.00p 188850
12/05/2014 810.50p 816.00p 803.50p 816.00p 334143
09/05/2014 811.00p 817.20p 806.50p 808.00p 240939
08/05/2014 834.50p 834.50p 814.50p 815.50p 162724
07/05/2014 812.50p 831.57p 812.50p 827.50p 169092
06/05/2014 817.00p 828.20p 811.00p 820.00p 155744
02/05/2014 820.00p 825.00p 811.00p 818.50p 59349
01/05/2014 829.00p 829.00p 808.50p 815.00p 54691
30/04/2014 832.00p 832.00p 815.00p 819.50p 152440
29/04/2014 852.50p 852.50p 826.00p 829.50p 150533
28/04/2014 835.00p 841.50p 826.50p 835.00p 89418
25/04/2014 825.50p 835.50p 804.78p 834.50p 58988
24/04/2014 826.50p 835.00p 822.00p 830.50p 82469
23/04/2014 839.50p 839.50p 818.50p 822.00p 80297
22/04/2014 847.00p 847.00p 832.00p 832.00p 58135
17/04/2014 838.50p 851.18p 831.00p 834.50p 90571
16/04/2014 824.00p 844.50p 820.50p 840.00p 126401
15/04/2014 829.00p 833.50p 821.00p 825.50p 121367
14/04/2014 818.00p 831.42p 812.50p 829.00p 113096
11/04/2014 812.00p 824.00p 812.00p 820.00p 105926
10/04/2014 818.00p 826.50p 817.50p 823.50p 66790
09/04/2014 830.00p 834.00p 818.00p 821.00p 99114
08/04/2014 824.00p 826.13p 816.22p 822.50p 63512
07/04/2014 822.50p 828.00p 815.50p 821.00p 96392
04/04/2014 818.50p 828.20p 812.50p 822.50p 114308
03/04/2014 808.00p 818.00p 807.50p 812.50p 111608
02/04/2014 811.50p 812.00p 801.00p 807.00p 140459
01/04/2014 812.50p 818.00p 808.00p 815.00p 149254
31/03/2014 807.00p 817.00p 799.50p 814.50p 134998
28/03/2014 789.50p 804.00p 788.00p 799.50p 121470
27/03/2014 797.50p 803.00p 793.00p 795.50p 82368
26/03/2014 799.50p 800.00p 789.00p 796.00p 130862
25/03/2014 788.00p 796.00p 785.00p 790.00p 88704
24/03/2014 788.00p 798.50p 783.50p 785.00p 135424
21/03/2014 781.00p 802.00p 774.50p 786.50p 240400
20/03/2014 785.00p 792.50p 778.00p 781.00p 109474
19/03/2014 788.50p 793.50p 779.50p 785.50p 180961
18/03/2014 792.50p 794.00p 777.62p 791.00p 82816
17/03/2014 787.50p 802.03p 787.00p 793.50p 76417
14/03/2014 787.50p 799.00p 782.88p 792.00p 118564
13/03/2014 809.50p 818.74p 785.50p 792.00p 174053
12/03/2014 817.00p 821.50p 806.00p 806.00p 226470
11/03/2014 819.50p 824.50p 815.50p 821.50p 94771
10/03/2014 817.50p 828.00p 813.50p 820.00p 160414
07/03/2014 815.50p 824.50p 813.00p 815.00p 116787
06/03/2014 812.00p 826.00p 812.00p 813.00p 69394
05/03/2014 807.50p 815.00p 806.50p 812.50p 117183
04/03/2014 809.50p 811.50p 799.50p 811.00p 131477
03/03/2014 810.00p 818.00p 799.00p 800.00p 271050
28/02/2014 813.00p 820.50p 804.01p 818.00p 107222
27/02/2014 807.00p 817.00p 804.50p 811.50p 128517
26/02/2014 812.50p 813.00p 803.00p 812.50p 116514
25/02/2014 810.00p 819.50p 804.00p 808.00p 260060
24/02/2014 814.00p 824.75p 808.62p 819.50p 130452
21/02/2014 805.50p 818.00p 804.52p 816.00p 213751
20/02/2014 788.50p 819.00p 788.50p 807.00p 402853
19/02/2014 790.00p 796.50p 787.00p 793.00p 148076
18/02/2014 775.00p 797.50p 772.25p 795.00p 541327
17/02/2014 786.00p 787.50p 777.00p 779.50p 167135
14/02/2014 773.00p 791.00p 773.00p 778.50p 296712
13/02/2014 771.00p 780.00p 771.00p 775.00p 139022
12/02/2014 773.00p 786.50p 773.00p 775.50p 162814
11/02/2014 777.50p 787.00p 770.82p 778.50p 519501
10/02/2014 768.00p 779.60p 766.50p 774.50p 165504
07/02/2014 749.50p 765.50p 745.00p 765.00p 184515
06/02/2014 752.50p 753.91p 739.00p 745.00p 246625
05/02/2014 755.50p 760.50p 744.00p 750.00p 225420
04/02/2014 764.50p 768.50p 757.00p 760.00p 165419
03/02/2014 780.00p 783.00p 766.00p 768.50p 167319
31/01/2014 789.00p 795.50p 759.90p 781.00p 347946
30/01/2014 803.00p 804.00p 785.00p 794.50p 116687
29/01/2014 794.00p 805.00p 788.50p 802.00p 208178
28/01/2014 819.50p 819.50p 786.00p 788.50p 263203
27/01/2014 831.50p 831.50p 812.50p 812.50p 180429
24/01/2014 833.00p 833.50p 812.00p 830.50p 145341
23/01/2014 838.00p 845.50p 828.50p 831.50p 116206
22/01/2014 841.00p 851.00p 838.00p 843.50p 86771
21/01/2014 861.00p 861.00p 839.50p 846.50p 117163
20/01/2014 846.00p 849.50p 839.82p 845.50p 78259
17/01/2014 843.50p 846.50p 839.50p 841.50p 73777
16/01/2014 846.50p 849.50p 842.00p 846.50p 80783
15/01/2014 843.00p 853.00p 842.00p 844.50p 210672
14/01/2014 840.00p 846.00p 838.00p 845.00p 160536
13/01/2014 848.50p 856.00p 838.00p 842.50p 151067
10/01/2014 839.00p 858.61p 839.00p 844.50p 239644
09/01/2014 855.00p 855.50p 826.10p 841.00p 194546
08/01/2014 880.50p 886.50p 854.00p 855.50p 120474
07/01/2014 888.00p 898.00p 877.00p 882.50p 82378
06/01/2014 893.00p 896.50p 883.50p 889.00p 118437
03/01/2014 870.00p 893.00p 863.00p 892.00p 159997
02/01/2014 874.50p 876.00p 865.50p 870.00p 113559
31/12/2013 880.00p 882.50p 870.00p 871.00p 37092
30/12/2013 895.00p 902.62p 880.50p 882.50p 100625
27/12/2013 885.00p 891.00p 880.00p 890.00p 99200
24/12/2013 870.00p 883.50p 867.30p 879.00p 23174
23/12/2013 869.50p 873.93p 858.50p 870.00p 257271
20/12/2013 892.00p 894.50p 845.00p 866.00p 778106
19/12/2013 898.50p 907.65p 882.50p 890.00p 362541
18/12/2013 895.50p 900.50p 884.00p 888.00p 302093
17/12/2013 887.50p 902.00p 880.00p 893.50p 137868
16/12/2013 883.50p 891.00p 876.00p 886.50p 93004
13/12/2013 883.00p 891.13p 878.00p 886.00p 130766
12/12/2013 901.00p 901.00p 872.00p 880.50p 126055
11/12/2013 886.00p 907.00p 882.00p 898.00p 246135
10/12/2013 880.50p 893.00p 872.72p 882.00p 222905
09/12/2013 888.00p 888.00p 867.30p 877.00p 152132
06/12/2013 884.50p 887.50p 868.50p 880.00p 255730
05/12/2013 885.00p 896.00p 874.00p 877.50p 253597
04/12/2013 909.50p 912.50p 882.00p 886.00p 269307
03/12/2013 908.00p 913.00p 901.00p 913.00p 282273
02/12/2013 906.50p 910.00p 899.00p 905.00p 212348
29/11/2013 882.00p 912.50p 881.82p 903.00p 365330
28/11/2013 851.50p 890.50p 851.40p 882.50p 401910
27/11/2013 900.00p 916.00p 832.00p 861.00p 882117
26/11/2013 852.00p 936.00p 839.00p 916.00p 959972
25/11/2013 841.50p 844.69p 832.50p 837.00p 166606
22/11/2013 832.50p 841.50p 832.50p 835.00p 166616
21/11/2013 830.00p 839.73p 828.29p 836.00p 183177
20/11/2013 833.50p 839.00p 831.60p 835.00p 161088
19/11/2013 826.00p 835.73p 826.00p 834.50p 153852
18/11/2013 828.00p 834.50p 823.50p 830.00p 163849
15/11/2013 832.00p 838.00p 827.00p 834.50p 168227
14/11/2013 827.50p 834.50p 819.50p 830.00p 312775
13/11/2013 830.00p 833.00p 825.00p 825.00p 200295
12/11/2013 834.50p 839.50p 828.00p 829.50p 173644
11/11/2013 830.00p 838.00p 828.77p 833.00p 112695
08/11/2013 832.00p 834.50p 825.50p 830.00p 151715
07/11/2013 821.00p 841.49p 820.00p 837.00p 332691
06/11/2013 824.50p 830.00p 807.25p 823.50p 350835
05/11/2013 851.00p 852.50p 825.50p 825.50p 378642
04/11/2013 845.50p 856.50p 842.50p 852.50p 223579
01/11/2013 853.00p 854.50p 842.50p 842.50p 204005
31/10/2013 852.00p 860.00p 843.50p 854.50p 295673
30/10/2013 851.00p 860.50p 843.50p 855.50p 281317
29/10/2013 845.00p 854.50p 841.37p 852.00p 263274
28/10/2013 848.00p 857.70p 837.50p 848.00p 241298
25/10/2013 863.00p 870.00p 844.50p 845.00p 537282
24/10/2013 885.00p 890.00p 849.00p 868.00p 659751
23/10/2013 934.50p 981.00p 873.50p 885.50p 1074623
22/10/2013 989.00p 991.50p 979.00p 981.00p 168208
21/10/2013 979.00p 989.00p 971.50p 987.50p 149437
18/10/2013 964.00p 980.00p 949.00p 980.00p 201237
17/10/2013 942.00p 950.00p 938.50p 949.00p 85690
16/10/2013 943.50p 948.50p 932.50p 946.00p 78229
15/10/2013 938.50p 952.00p 938.50p 945.00p 72013
14/10/2013 950.50p 952.06p 945.45p 949.50p 63605
11/10/2013 941.50p 946.50p 932.19p 946.00p 131269
10/10/2013 933.00p 939.50p 926.00p 938.50p 109800
09/10/2013 928.50p 931.50p 919.00p 928.50p 177161
08/10/2013 950.50p 954.00p 929.00p 931.50p 139349
07/10/2013 948.50p 950.18p 938.00p 950.00p 111169
04/10/2013 963.50p 972.69p 956.00p 956.00p 124569
03/10/2013 961.50p 975.00p 960.00p 966.00p 122183
02/10/2013 976.00p 977.50p 959.50p 963.00p 142698
01/10/2013 995.00p 995.00p 972.50p 972.50p 159522
30/09/2013 987.00p 995.00p 984.30p 993.50p 155783
27/09/2013 1,012.00p 1,012.00p 992.00p 994.50p 107694
26/09/2013 998.50p 1,005.00p 991.50p 996.50p 110526
25/09/2013 984.50p 997.00p 982.50p 996.00p 240372
24/09/2013 981.00p 992.50p 972.50p 987.00p 215887
23/09/2013 991.00p 994.00p 982.00p 983.00p 135602
20/09/2013 1,007.00p 1,007.00p 990.00p 990.00p 178736
19/09/2013 1,013.00p 1,017.00p 995.50p 1,000.00p 136971
18/09/2013 1,007.00p 1,014.00p 999.00p 1,003.00p 117167
17/09/2013 1,016.00p 1,024.00p 1,007.00p 1,010.00p 100419
16/09/2013 1,039.00p 1,045.00p 1,017.00p 1,017.00p 145426
13/09/2013 1,035.00p 1,048.00p 1,028.00p 1,032.00p 132488
12/09/2013 1,043.00p 1,043.00p 1,029.17p 1,034.00p 104624
11/09/2013 1,050.00p 1,052.00p 1,041.00p 1,041.00p 102322
10/09/2013 1,051.00p 1,053.00p 1,043.00p 1,045.00p 126430
09/09/2013 1,046.00p 1,053.00p 1,040.00p 1,046.00p 141007
06/09/2013 1,040.00p 1,046.00p 1,034.00p 1,044.00p 173128
05/09/2013 1,028.00p 1,042.00p 1,027.00p 1,042.00p 154090
04/09/2013 1,026.00p 1,031.00p 1,020.00p 1,027.00p 132220
03/09/2013 1,006.00p 1,032.00p 1,001.98p 1,027.00p 225054
02/09/2013 1,001.00p 1,022.00p 992.00p 1,017.00p 163339
30/08/2013 997.50p 999.00p 991.50p 995.50p 161799
29/08/2013 1,008.00p 1,008.00p 982.00p 993.00p 198985
28/08/2013 999.00p 1,006.00p 994.50p 1,003.00p 147228
27/08/2013 1,001.00p 1,008.00p 994.00p 1,002.00p 194348
23/08/2013 992.50p 1,006.00p 992.50p 1,000.00p 77812
22/08/2013 998.00p 1,003.00p 987.00p 996.00p 153291
21/08/2013 1,000.00p 1,007.00p 995.00p 1,000.00p 174256
20/08/2013 998.00p 1,002.00p 991.50p 999.00p 93826
19/08/2013 996.00p 1,001.00p 979.50p 999.50p 180073
16/08/2013 996.00p 1,000.00p 987.00p 991.50p 160973
15/08/2013 996.50p 1,006.00p 989.00p 995.50p 193314

*Close Price adjusted for both dividends and splits