Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
De La Rue (DLAR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 14/03/2012 | 962.50p | 969.50p | 950.00p | 952.00p | 155163 |
| 13/03/2012 | 963.50p | 969.58p | 952.50p | 957.00p | 113530 |
| 12/03/2012 | 964.00p | 968.00p | 950.00p | 960.50p | 153316 |
| 09/03/2012 | 961.00p | 974.50p | 961.00p | 968.50p | 91353 |
| 08/03/2012 | 957.00p | 967.00p | 952.78p | 961.50p | 97966 |
| 07/03/2012 | 936.00p | 955.50p | 932.50p | 955.00p | 157069 |
| 06/03/2012 | 948.00p | 948.96p | 933.00p | 933.50p | 124031 |
| 05/03/2012 | 952.50p | 953.00p | 943.00p | 948.50p | 163555 |
| 02/03/2012 | 966.00p | 968.00p | 941.54p | 953.50p | 248899 |
| 01/03/2012 | 957.00p | 981.00p | 954.33p | 968.50p | 222132 |
| 29/02/2012 | 978.00p | 980.50p | 952.16p | 952.50p | 156315 |
| 28/02/2012 | 969.50p | 981.50p | 968.00p | 972.50p | 92453 |
| 27/02/2012 | 978.00p | 981.00p | 956.48p | 966.00p | 106338 |
| 24/02/2012 | 980.50p | 996.50p | 977.00p | 978.00p | 208558 |
| 23/02/2012 | 980.00p | 988.00p | 971.71p | 979.50p | 133281 |
| 22/02/2012 | 977.00p | 988.00p | 976.50p | 976.50p | 144736 |
| 21/02/2012 | 985.50p | 987.50p | 974.50p | 979.00p | 143091 |
| 20/02/2012 | 986.50p | 990.50p | 978.00p | 985.00p | 175197 |
| 17/02/2012 | 991.50p | 994.00p | 976.50p | 981.50p | 297950 |
| 16/02/2012 | 991.00p | 995.50p | 981.50p | 990.00p | 193191 |
| 15/02/2012 | 1,000.00p | 1,003.00p | 990.85p | 995.50p | 106332 |
| 14/02/2012 | 994.50p | 1,003.00p | 992.00p | 1,001.00p | 173613 |
| 13/02/2012 | 993.50p | 1,003.00p | 986.16p | 994.50p | 186517 |
| 10/02/2012 | 981.00p | 993.00p | 977.02p | 988.00p | 159099 |
| 09/02/2012 | 965.50p | 987.50p | 964.23p | 981.50p | 128097 |
| 08/02/2012 | 975.50p | 985.00p | 956.50p | 967.50p | 158395 |
| 07/02/2012 | 983.50p | 990.05p | 965.00p | 973.50p | 351490 |
| 06/02/2012 | 977.00p | 986.50p | 974.00p | 980.00p | 175447 |
| 03/02/2012 | 968.50p | 984.00p | 966.00p | 980.00p | 240734 |
| 02/02/2012 | 945.00p | 970.00p | 936.50p | 966.00p | 255784 |
| 01/02/2012 | 936.50p | 960.50p | 936.50p | 941.00p | 208526 |
| 31/01/2012 | 943.50p | 966.00p | 931.00p | 936.50p | 349251 |
| 30/01/2012 | 957.00p | 963.50p | 939.00p | 940.00p | 215208 |
| 27/01/2012 | 965.50p | 968.21p | 951.00p | 967.50p | 185516 |
| 26/01/2012 | 973.50p | 973.50p | 962.00p | 966.50p | 74209 |
| 25/01/2012 | 967.00p | 979.00p | 956.21p | 968.00p | 160402 |
| 24/01/2012 | 961.50p | 964.00p | 950.00p | 961.00p | 241128 |
| 23/01/2012 | 957.50p | 965.50p | 947.33p | 962.00p | 164443 |
| 20/01/2012 | 962.00p | 965.00p | 950.00p | 954.00p | 202683 |
| 19/01/2012 | 966.00p | 969.50p | 957.00p | 957.50p | 446628 |
| 18/01/2012 | 933.00p | 962.50p | 928.00p | 962.50p | 318151 |
| 17/01/2012 | 935.00p | 948.50p | 926.91p | 931.50p | 239817 |
| 16/01/2012 | 927.50p | 941.50p | 917.91p | 935.00p | 106951 |
*Close Price adjusted for both dividends and splits