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
31/12/2012 906.00p 915.50p 904.00p 912.50p 26338
28/12/2012 925.00p 927.22p 911.50p 915.00p 94355
27/12/2012 921.00p 926.50p 921.00p 924.00p 136932
24/12/2012 922.00p 928.50p 918.50p 922.50p 27204
21/12/2012 915.50p 930.00p 911.00p 927.50p 337467
20/12/2012 921.00p 923.39p 911.00p 917.00p 334515
19/12/2012 931.00p 938.00p 925.00p 925.00p 245825
18/12/2012 936.50p 940.67p 927.50p 933.50p 305799
17/12/2012 933.00p 940.50p 925.50p 932.50p 208705
14/12/2012 935.00p 947.00p 935.00p 938.00p 129813
13/12/2012 938.50p 942.50p 935.00p 935.00p 187918
12/12/2012 931.00p 941.36p 928.50p 939.50p 147750
11/12/2012 929.50p 938.00p 927.50p 931.00p 677559
10/12/2012 922.50p 931.36p 919.29p 927.00p 372899
07/12/2012 944.00p 949.00p 927.00p 936.50p 191388
06/12/2012 954.00p 955.29p 944.00p 947.00p 248069
05/12/2012 959.00p 964.00p 934.25p 950.00p 234468
04/12/2012 967.00p 973.44p 961.00p 969.50p 188249
03/12/2012 982.00p 982.00p 965.50p 970.00p 120106
30/11/2012 966.50p 974.79p 960.50p 962.50p 205918
29/11/2012 980.50p 984.50p 967.00p 968.00p 206030
28/11/2012 991.50p 991.50p 975.00p 977.00p 404995
27/11/2012 995.50p 1,005.00p 979.50p 988.00p 210082
26/11/2012 992.50p 1,001.00p 986.50p 998.50p 85769
23/11/2012 998.50p 1,001.20p 991.00p 991.00p 71736
22/11/2012 999.50p 1,005.00p 993.50p 1,002.00p 43590
21/11/2012 1,014.00p 1,016.00p 991.50p 995.00p 165465
20/11/2012 1,010.00p 1,015.00p 1,007.00p 1,014.00p 105302
19/11/2012 1,012.00p 1,012.00p 1,003.00p 1,011.00p 66141
16/11/2012 1,000.00p 1,011.00p 1,000.00p 1,008.00p 95657
15/11/2012 1,033.00p 1,033.00p 1,001.00p 1,006.00p 240028
14/11/2012 987.00p 1,024.31p 987.00p 1,024.00p 389617
13/11/2012 950.50p 1,006.00p 946.00p 1,006.00p 772540
12/11/2012 1,063.00p 1,066.00p 1,057.00p 1,064.00p 102540
09/11/2012 1,063.00p 1,066.00p 1,058.00p 1,062.00p 90424
08/11/2012 1,068.00p 1,070.00p 1,057.00p 1,061.00p 130025
07/11/2012 1,060.00p 1,070.00p 1,057.72p 1,063.00p 103813
06/11/2012 1,052.00p 1,057.00p 1,045.00p 1,055.00p 96211
05/11/2012 1,049.00p 1,053.00p 1,041.00p 1,052.00p 126471
02/11/2012 1,058.00p 1,069.00p 1,049.00p 1,050.00p 143034
01/11/2012 1,063.00p 1,065.00p 1,052.00p 1,061.00p 77972
31/10/2012 1,073.00p 1,077.58p 1,059.00p 1,059.00p 202962
30/10/2012 1,070.00p 1,077.22p 1,063.00p 1,075.00p 137786
29/10/2012 1,069.00p 1,076.00p 1,065.00p 1,073.00p 92204
26/10/2012 1,072.00p 1,080.00p 1,065.00p 1,072.00p 79274
25/10/2012 1,065.00p 1,078.00p 1,062.00p 1,071.00p 111204
24/10/2012 1,063.00p 1,076.00p 1,057.00p 1,065.00p 106298
23/10/2012 1,073.00p 1,076.00p 1,057.00p 1,059.00p 102702
22/10/2012 1,067.00p 1,075.00p 1,065.67p 1,071.00p 110164
19/10/2012 1,069.00p 1,072.00p 1,062.00p 1,069.00p 107916
18/10/2012 1,064.00p 1,073.00p 1,055.00p 1,073.00p 125288
17/10/2012 1,055.00p 1,070.00p 1,043.00p 1,070.00p 485045
16/10/2012 1,055.00p 1,055.00p 1,047.00p 1,055.00p 261638
15/10/2012 1,048.00p 1,055.67p 1,045.95p 1,049.00p 85124
12/10/2012 1,050.00p 1,058.00p 1,040.00p 1,049.00p 186882
11/10/2012 1,041.00p 1,055.00p 1,041.00p 1,049.00p 71682
10/10/2012 1,039.00p 1,050.00p 1,038.00p 1,044.00p 202792
09/10/2012 1,054.00p 1,054.00p 1,035.00p 1,040.00p 85025
08/10/2012 1,040.00p 1,061.00p 1,033.00p 1,055.00p 127801
05/10/2012 1,044.00p 1,053.00p 1,039.64p 1,045.00p 348972
04/10/2012 1,033.00p 1,048.00p 1,033.00p 1,043.00p 370489
03/10/2012 1,018.00p 1,029.00p 1,018.00p 1,024.00p 949947
02/10/2012 1,022.00p 1,027.00p 1,014.00p 1,021.00p 1039180
01/10/2012 1,013.00p 1,031.00p 1,013.00p 1,023.00p 186020
28/09/2012 1,009.00p 1,018.00p 992.00p 1,013.00p 218397
27/09/2012 999.50p 1,006.00p 995.82p 1,002.00p 130041
26/09/2012 993.50p 999.50p 990.00p 999.00p 80159
25/09/2012 983.50p 999.50p 983.50p 999.00p 187733
24/09/2012 990.00p 1,001.00p 976.77p 985.00p 682889
21/09/2012 995.50p 995.55p 982.00p 992.50p 261619
20/09/2012 988.50p 993.50p 982.50p 992.50p 275073
19/09/2012 1,003.00p 1,004.00p 983.50p 988.50p 280377
18/09/2012 989.50p 1,006.00p 986.50p 998.50p 92849
17/09/2012 991.00p 999.50p 986.50p 993.00p 71036
14/09/2012 1,007.00p 1,014.00p 989.00p 993.50p 103486
13/09/2012 987.00p 1,006.00p 985.50p 998.00p 121672
12/09/2012 1,010.00p 1,011.00p 987.00p 989.00p 138015
11/09/2012 996.00p 1,003.00p 994.00p 1,000.00p 140959
10/09/2012 1,003.00p 1,008.00p 994.50p 998.00p 99398
07/09/2012 1,030.00p 1,031.00p 993.90p 1,007.00p 177854
06/09/2012 1,030.00p 1,033.00p 1,022.00p 1,029.00p 45181
05/09/2012 1,030.00p 1,036.00p 1,019.00p 1,021.00p 168311
04/09/2012 1,045.00p 1,050.00p 1,026.00p 1,028.00p 95855
03/09/2012 1,045.00p 1,049.00p 1,040.00p 1,046.00p 67149
31/08/2012 1,052.00p 1,054.00p 1,044.00p 1,044.00p 99390
30/08/2012 1,050.00p 1,055.00p 1,048.00p 1,050.00p 113932
29/08/2012 1,053.00p 1,058.00p 1,044.00p 1,051.00p 152625
28/08/2012 1,062.00p 1,063.84p 1,043.00p 1,049.00p 122886
24/08/2012 1,076.00p 1,076.00p 1,057.00p 1,061.00p 157570
23/08/2012 1,068.00p 1,077.00p 1,063.00p 1,074.00p 444365
22/08/2012 1,067.00p 1,071.25p 1,059.00p 1,064.00p 132968
21/08/2012 1,064.00p 1,071.00p 1,056.00p 1,068.00p 70236
20/08/2012 1,065.00p 1,069.00p 1,056.00p 1,064.00p 67387
17/08/2012 1,057.00p 1,061.00p 1,051.00p 1,057.00p 107546
16/08/2012 1,051.00p 1,056.00p 1,049.00p 1,055.00p 85427
15/08/2012 1,050.00p 1,058.65p 1,045.00p 1,048.00p 233748
14/08/2012 1,043.00p 1,057.00p 1,041.03p 1,045.00p 52483
13/08/2012 1,045.00p 1,049.00p 1,035.00p 1,038.00p 51275
10/08/2012 1,045.00p 1,051.65p 1,027.00p 1,045.00p 86395
09/08/2012 1,047.00p 1,048.00p 1,034.00p 1,048.00p 73602
08/08/2012 1,043.00p 1,051.00p 1,038.00p 1,049.00p 71059
07/08/2012 1,046.00p 1,054.00p 1,043.00p 1,049.00p 66119
06/08/2012 1,049.00p 1,059.00p 1,043.00p 1,050.00p 85979
03/08/2012 1,036.00p 1,050.00p 1,026.00p 1,050.00p 116611
02/08/2012 1,031.00p 1,039.00p 1,022.00p 1,038.00p 97568
01/08/2012 1,025.00p 1,035.00p 1,021.00p 1,029.00p 68510
31/07/2012 1,021.00p 1,027.00p 1,014.00p 1,021.00p 50628
30/07/2012 1,030.00p 1,038.00p 1,018.00p 1,018.00p 95199
27/07/2012 1,029.00p 1,030.00p 1,014.00p 1,025.00p 113057
26/07/2012 1,053.00p 1,072.00p 1,012.00p 1,016.00p 385481
25/07/2012 1,073.00p 1,073.00p 1,060.00p 1,065.00p 95381
24/07/2012 1,045.00p 1,072.00p 1,045.00p 1,070.00p 198153
23/07/2012 1,048.00p 1,051.40p 1,040.00p 1,045.00p 132677
20/07/2012 1,045.00p 1,052.00p 1,038.00p 1,049.00p 137432
19/07/2012 1,032.00p 1,043.10p 1,028.10p 1,043.00p 164140
18/07/2012 1,015.00p 1,030.00p 1,009.00p 1,030.00p 135252
17/07/2012 1,006.00p 1,019.00p 1,003.10p 1,005.00p 129204
16/07/2012 1,000.00p 1,011.00p 996.00p 1,006.00p 138202
13/07/2012 987.50p 1,011.00p 986.00p 999.00p 195898
12/07/2012 983.00p 988.50p 977.50p 988.00p 102167
11/07/2012 984.50p 995.50p 981.50p 986.00p 121979
10/07/2012 988.00p 993.17p 982.50p 985.00p 112708
09/07/2012 990.00p 992.00p 981.00p 984.50p 128250
06/07/2012 995.50p 995.50p 978.00p 988.50p 263244
05/07/2012 976.50p 987.50p 968.50p 985.00p 340779
04/07/2012 997.00p 1,005.00p 970.00p 974.50p 236629
03/07/2012 1,020.00p 1,024.00p 1,006.00p 1,023.00p 143677
02/07/2012 1,013.00p 1,030.00p 1,011.10p 1,021.00p 173254
29/06/2012 1,020.00p 1,022.00p 1,008.00p 1,014.00p 177770
28/06/2012 1,015.00p 1,016.00p 1,000.00p 1,006.00p 163988
27/06/2012 1,000.00p 1,013.00p 998.50p 1,012.00p 405290
26/06/2012 1,002.00p 1,009.00p 985.50p 1,000.00p 164011
25/06/2012 998.50p 1,015.00p 998.50p 999.00p 161711
22/06/2012 1,012.00p 1,014.00p 1,002.00p 1,014.00p 78465
21/06/2012 1,008.00p 1,015.00p 1,006.00p 1,012.00p 185607
20/06/2012 994.00p 1,018.00p 992.00p 1,010.00p 205897
19/06/2012 985.50p 995.00p 983.50p 995.00p 111217
18/06/2012 977.00p 995.50p 974.00p 988.50p 252198
15/06/2012 1,020.00p 1,020.00p 967.92p 968.50p 836231
14/06/2012 1,016.00p 1,026.00p 1,013.00p 1,020.00p 292631
13/06/2012 1,015.00p 1,022.00p 1,012.00p 1,019.00p 131528
12/06/2012 1,026.00p 1,028.00p 1,006.38p 1,013.00p 149980
11/06/2012 1,032.00p 1,032.00p 1,016.00p 1,020.00p 125863
08/06/2012 1,021.00p 1,026.00p 1,012.00p 1,015.00p 147315
07/06/2012 1,023.00p 1,027.00p 1,009.65p 1,018.00p 142666
06/06/2012 1,019.00p 1,023.00p 1,007.00p 1,014.00p 170284
01/06/2012 1,002.00p 1,015.00p 1,000.00p 1,011.00p 195564
31/05/2012 990.50p 1,008.65p 989.50p 1,000.00p 385387
30/05/2012 980.00p 989.26p 961.50p 984.50p 368106
29/05/2012 1,009.00p 1,011.00p 974.50p 976.50p 274288
28/05/2012 1,024.00p 1,024.00p 1,002.00p 1,009.00p 105828
25/05/2012 995.00p 1,011.00p 990.50p 1,003.00p 135000
24/05/2012 1,003.00p 1,006.00p 989.00p 990.50p 70821
23/05/2012 987.00p 1,007.00p 987.00p 1,000.00p 218649
22/05/2012 1,002.00p 1,008.00p 977.50p 993.50p 198100
21/05/2012 994.50p 1,007.00p 991.00p 1,004.00p 110348
18/05/2012 985.50p 1,003.00p 982.00p 1,002.00p 153191
17/05/2012 1,006.00p 1,011.17p 981.00p 991.50p 206551
16/05/2012 1,011.00p 1,016.00p 1,002.00p 1,004.00p 221176
15/05/2012 1,019.00p 1,023.00p 1,006.00p 1,017.00p 149481
14/05/2012 994.00p 1,024.45p 984.50p 1,024.00p 161759
11/05/2012 982.50p 992.50p 979.50p 992.50p 134272
10/05/2012 984.00p 984.00p 976.92p 983.50p 49379
09/05/2012 978.50p 983.00p 972.00p 980.00p 236239
08/05/2012 978.50p 984.00p 968.50p 980.00p 120059
04/05/2012 982.00p 987.00p 976.41p 978.00p 124910
03/05/2012 995.00p 995.00p 982.00p 988.50p 157139
02/05/2012 985.00p 996.00p 981.00p 996.00p 134938
01/05/2012 974.00p 986.00p 971.00p 983.50p 69360
30/04/2012 986.00p 986.50p 965.50p 975.50p 209372
27/04/2012 936.00p 994.00p 933.00p 984.50p 239392
26/04/2012 945.00p 951.00p 928.50p 941.00p 65939
25/04/2012 931.50p 948.09p 931.50p 948.00p 128453
24/04/2012 931.50p 936.50p 923.50p 930.00p 166718
23/04/2012 920.50p 939.50p 919.39p 932.50p 282562
20/04/2012 897.50p 923.50p 893.00p 923.50p 237490
19/04/2012 901.50p 903.00p 885.00p 894.50p 204601
18/04/2012 898.00p 903.00p 890.00p 900.00p 180859
17/04/2012 895.00p 900.00p 889.50p 897.50p 87260
16/04/2012 895.50p 900.00p 890.00p 898.00p 215271
13/04/2012 909.50p 910.72p 893.50p 899.50p 104944
12/04/2012 896.00p 914.00p 890.50p 911.50p 105341
11/04/2012 884.00p 899.50p 884.00p 894.50p 97862
10/04/2012 885.50p 894.50p 883.00p 885.50p 158584
05/04/2012 904.50p 905.20p 885.00p 890.00p 83438
04/04/2012 905.00p 909.50p 896.00p 900.00p 205675
03/04/2012 913.00p 923.50p 901.50p 903.00p 150576
02/04/2012 905.00p 913.00p 890.50p 913.00p 167596
30/03/2012 911.00p 912.50p 895.50p 900.00p 121677
29/03/2012 920.50p 920.50p 905.50p 907.00p 153593
28/03/2012 925.50p 933.50p 914.50p 917.50p 127724
27/03/2012 931.50p 935.50p 922.00p 928.00p 186392
26/03/2012 923.00p 939.50p 923.00p 928.00p 114524
23/03/2012 936.50p 936.50p 918.50p 924.00p 107208
22/03/2012 922.50p 940.50p 921.50p 935.00p 145319
21/03/2012 926.50p 937.00p 919.00p 926.00p 180352
20/03/2012 923.50p 929.60p 922.50p 927.00p 158342
19/03/2012 923.00p 936.50p 919.00p 928.00p 466853
16/03/2012 938.50p 942.00p 910.14p 910.50p 1133348
15/03/2012 952.50p 957.50p 923.98p 935.00p 204751

*Close Price adjusted for both dividends and splits