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
04/07/2022 75.10p 79.80p 75.10p 78.30p 118144
01/07/2022 78.20p 79.60p 74.60p 79.00p 477175
30/06/2022 80.10p 81.04p 76.80p 77.80p 261938
29/06/2022 85.00p 85.00p 78.80p 81.00p 278275
28/06/2022 85.00p 85.00p 80.10p 83.00p 159944
27/06/2022 85.00p 85.00p 80.80p 82.40p 293960
24/06/2022 81.90p 83.50p 77.63p 82.30p 464091
23/06/2022 86.00p 86.00p 80.20p 80.20p 622474
22/06/2022 89.00p 89.00p 82.10p 84.00p 142608
21/06/2022 85.80p 88.70p 85.00p 85.60p 177206
20/06/2022 84.30p 87.00p 83.80p 85.80p 126729
17/06/2022 86.00p 86.00p 81.96p 84.40p 251515
16/06/2022 90.00p 90.00p 81.51p 82.00p 431481
15/06/2022 91.00p 91.00p 86.20p 86.60p 74972
14/06/2022 87.00p 90.00p 84.30p 90.00p 516111
13/06/2022 90.00p 90.00p 82.95p 85.00p 1209229
10/06/2022 92.00p 92.00p 87.00p 87.80p 276713
09/06/2022 94.00p 94.00p 90.80p 90.80p 187099
08/06/2022 90.50p 93.20p 89.00p 93.20p 4027515
07/06/2022 93.00p 93.70p 89.30p 90.50p 365227
06/06/2022 95.00p 97.25p 91.60p 93.50p 276825
01/06/2022 96.00p 96.00p 91.00p 91.50p 553172
31/05/2022 92.50p 98.53p 92.50p 95.50p 452527
30/05/2022 93.20p 98.95p 91.70p 94.00p 285503
27/05/2022 101.00p 101.00p 92.54p 94.10p 3878914
26/05/2022 100.00p 105.00p 98.60p 98.60p 598832
25/05/2022 104.60p 105.44p 99.50p 99.80p 1182480
24/05/2022 110.80p 115.60p 108.00p 111.00p 138121
23/05/2022 117.40p 117.40p 111.80p 112.40p 41533
20/05/2022 114.20p 116.00p 113.60p 114.60p 73876
19/05/2022 115.00p 115.00p 110.64p 112.60p 237715
18/05/2022 109.80p 116.20p 109.80p 114.20p 259136
17/05/2022 109.40p 113.40p 107.37p 112.20p 125235
16/05/2022 112.80p 112.80p 109.00p 110.00p 91477
13/05/2022 101.40p 111.20p 101.40p 109.60p 227065
12/05/2022 104.00p 105.28p 103.00p 104.00p 375240
11/05/2022 102.80p 106.00p 102.00p 105.00p 246195
10/05/2022 102.20p 104.60p 100.20p 103.00p 1141805
09/05/2022 101.40p 103.60p 100.20p 101.00p 482751
06/05/2022 110.00p 110.00p 102.78p 104.00p 442510
05/05/2022 109.80p 112.00p 106.20p 107.20p 169068
04/05/2022 111.20p 111.20p 108.60p 109.00p 52059
03/05/2022 111.00p 111.80p 108.60p 110.00p 215101
29/04/2022 111.60p 114.20p 110.00p 111.00p 107423
28/04/2022 111.00p 113.20p 109.60p 111.60p 608453
27/04/2022 110.00p 115.00p 109.20p 110.00p 1107958
26/04/2022 115.00p 118.80p 111.69p 115.00p 535231
25/04/2022 116.20p 116.20p 108.61p 115.00p 617724
22/04/2022 108.00p 112.50p 108.00p 111.60p 149695
21/04/2022 110.60p 114.80p 110.40p 110.40p 311498
20/04/2022 109.40p 112.60p 109.40p 110.40p 366775
19/04/2022 111.80p 112.20p 108.40p 108.80p 161927
14/04/2022 110.40p 112.80p 109.32p 111.60p 165009
13/04/2022 106.20p 110.20p 106.20p 109.80p 103653
12/04/2022 109.00p 110.20p 107.07p 108.40p 58906
11/04/2022 112.00p 113.80p 108.80p 110.40p 140733
08/04/2022 108.00p 112.80p 108.00p 111.60p 198873
07/04/2022 105.20p 109.81p 104.00p 108.20p 219163
06/04/2022 105.00p 106.80p 102.80p 104.40p 622710
05/04/2022 105.00p 109.60p 105.00p 106.60p 295546
04/04/2022 105.40p 108.80p 105.40p 108.40p 198527
01/04/2022 108.00p 108.20p 105.00p 107.60p 359992
31/03/2022 113.20p 113.80p 108.40p 108.60p 253705
30/03/2022 118.00p 118.00p 111.20p 113.20p 511932
29/03/2022 109.00p 115.40p 109.00p 115.40p 5945976
28/03/2022 114.80p 114.80p 108.20p 110.00p 787936
25/03/2022 110.00p 110.80p 107.60p 109.00p 822217
24/03/2022 112.00p 112.00p 107.20p 109.00p 317155
23/03/2022 115.00p 115.00p 109.00p 110.00p 4260419
22/03/2022 115.00p 115.00p 112.33p 112.60p 164978
21/03/2022 114.00p 116.29p 112.80p 113.40p 2443721
18/03/2022 114.60p 117.00p 114.20p 115.60p 1246600
17/03/2022 115.40p 115.40p 113.80p 115.00p 297419
16/03/2022 114.80p 115.80p 113.80p 115.00p 167716
15/03/2022 113.20p 114.72p 110.00p 112.00p 87070
14/03/2022 110.00p 115.00p 109.44p 112.40p 139012
11/03/2022 109.20p 114.70p 108.20p 111.80p 140228
10/03/2022 109.00p 109.60p 106.00p 109.20p 3734683
09/03/2022 106.60p 107.90p 103.80p 107.40p 2053421
08/03/2022 100.00p 105.20p 100.00p 101.60p 2413307
07/03/2022 104.20p 106.40p 98.27p 103.00p 382271
04/03/2022 114.80p 114.80p 100.54p 104.80p 468311
03/03/2022 115.00p 115.00p 108.80p 111.20p 557889
02/03/2022 112.40p 113.00p 110.00p 110.00p 128452
01/03/2022 111.40p 114.80p 111.00p 112.00p 631369
28/02/2022 115.00p 115.00p 110.00p 114.20p 247896
25/02/2022 110.60p 114.51p 107.00p 110.00p 3613062
24/02/2022 110.80p 110.86p 107.20p 109.60p 256202
23/02/2022 114.00p 115.00p 110.69p 112.20p 1977184
22/02/2022 111.60p 114.00p 110.00p 111.60p 168612
21/02/2022 112.20p 113.62p 111.00p 111.80p 290542
18/02/2022 114.80p 115.00p 112.00p 112.80p 389450
17/02/2022 115.00p 115.26p 113.00p 115.00p 156290
16/02/2022 115.00p 119.80p 113.00p 114.20p 367473
15/02/2022 119.80p 120.00p 115.74p 117.60p 566704
14/02/2022 117.80p 122.60p 117.00p 118.00p 4141351
11/02/2022 118.60p 123.60p 117.80p 123.60p 826777
10/02/2022 125.00p 125.00p 117.80p 120.00p 3450765
09/02/2022 120.00p 123.40p 118.40p 120.00p 2278355
08/02/2022 122.40p 122.80p 117.00p 118.80p 532453
07/02/2022 117.00p 125.00p 117.00p 124.00p 293151
04/02/2022 128.00p 128.00p 117.80p 122.80p 426934
03/02/2022 124.00p 126.62p 120.40p 125.00p 578868
02/02/2022 121.60p 126.40p 116.20p 125.60p 486493
01/02/2022 115.80p 123.80p 115.80p 121.60p 4067226
31/01/2022 118.00p 119.02p 114.95p 117.20p 1873461
28/01/2022 115.00p 119.80p 110.80p 119.80p 5604004
27/01/2022 112.00p 114.20p 108.99p 113.00p 1359509
26/01/2022 113.20p 114.90p 111.40p 113.60p 608809
25/01/2022 115.80p 115.80p 108.93p 111.00p 4015152
24/01/2022 111.40p 117.28p 104.00p 115.00p 6155776
21/01/2022 155.80p 155.80p 148.80p 150.00p 207639
20/01/2022 160.00p 160.00p 154.40p 155.60p 560620
19/01/2022 160.00p 160.00p 155.00p 156.60p 115267
18/01/2022 160.00p 160.00p 156.20p 158.00p 98511
17/01/2022 159.00p 160.20p 155.83p 156.40p 138526
14/01/2022 158.00p 161.40p 156.60p 157.40p 111353
13/01/2022 157.80p 161.40p 157.80p 160.80p 3121172
12/01/2022 159.40p 162.00p 157.59p 160.00p 184061
10/01/2022 159.00p 161.80p 156.42p 158.20p 185312
07/01/2022 157.60p 159.40p 156.20p 159.20p 137359
06/01/2022 155.20p 159.20p 154.80p 157.80p 367675
05/01/2022 159.20p 162.40p 156.29p 158.20p 59117
04/01/2022 158.00p 160.31p 156.49p 159.80p 255366
31/12/2021 155.80p 157.65p 155.40p 155.40p 37161
30/12/2021 157.80p 158.44p 155.20p 155.20p 240565
29/12/2021 161.20p 162.00p 158.00p 158.00p 226887
24/12/2021 159.40p 162.00p 157.23p 159.40p 210197
23/12/2021 157.20p 159.20p 156.10p 156.80p 197938
22/12/2021 150.00p 157.40p 147.99p 155.20p 358206
21/12/2021 146.20p 149.40p 145.40p 149.40p 90959
20/12/2021 152.00p 152.00p 143.40p 145.00p 260608
17/12/2021 146.00p 150.60p 146.00p 148.20p 219790
16/12/2021 149.00p 149.00p 145.29p 147.20p 151576
15/12/2021 147.40p 151.04p 146.40p 147.60p 777506
14/12/2021 143.00p 148.40p 143.00p 147.00p 264156
13/12/2021 147.80p 148.20p 145.06p 145.80p 143139
10/12/2021 147.00p 148.80p 147.00p 147.40p 184864
09/12/2021 146.20p 148.00p 145.00p 147.00p 127487
08/12/2021 149.00p 150.24p 147.20p 147.20p 155995
07/12/2021 152.00p 152.00p 148.00p 148.60p 163477
06/12/2021 149.80p 151.80p 145.40p 149.40p 223228
03/12/2021 142.20p 147.40p 142.20p 145.40p 2276594
02/12/2021 140.00p 149.00p 140.00p 144.00p 313959
01/12/2021 141.60p 146.80p 141.20p 143.60p 223127
30/11/2021 144.20p 145.20p 138.00p 141.40p 185808
29/11/2021 143.60p 144.00p 139.58p 140.60p 312295
26/11/2021 141.80p 146.49p 137.80p 139.60p 623995
25/11/2021 150.00p 156.00p 139.40p 147.60p 1701767
24/11/2021 160.40p 167.25p 148.18p 152.80p 727257
23/11/2021 167.60p 169.26p 160.10p 160.40p 318453
22/11/2021 166.80p 170.00p 164.40p 168.20p 170470
19/11/2021 170.40p 173.20p 165.00p 169.60p 166175
18/11/2021 173.80p 177.80p 168.96p 173.00p 203400
17/11/2021 168.80p 177.40p 165.90p 175.20p 277343
16/11/2021 172.20p 172.20p 165.80p 169.60p 160573
15/11/2021 162.00p 172.20p 159.26p 172.20p 572889
12/11/2021 159.80p 164.00p 156.80p 160.80p 993825
11/11/2021 155.00p 160.40p 155.00p 158.60p 141544
10/11/2021 157.80p 161.40p 155.20p 158.60p 149231
09/11/2021 158.00p 162.60p 155.00p 158.20p 188448
08/11/2021 163.00p 163.00p 154.80p 160.00p 264689
05/11/2021 163.60p 164.11p 160.00p 162.00p 253893
04/11/2021 163.80p 165.42p 158.75p 162.00p 275530
03/11/2021 164.40p 174.80p 163.18p 165.00p 203812
02/11/2021 166.60p 169.49p 164.20p 167.60p 264706
01/11/2021 166.40p 168.80p 165.04p 166.00p 96941
29/10/2021 163.00p 169.40p 163.00p 167.20p 102085
28/10/2021 163.00p 165.80p 161.80p 163.60p 184966
27/10/2021 165.20p 166.00p 163.00p 165.20p 306957
26/10/2021 166.40p 168.20p 165.80p 165.80p 101969
25/10/2021 166.20p 168.20p 162.95p 166.00p 104139
22/10/2021 165.00p 165.80p 162.89p 163.80p 178113
21/10/2021 165.60p 166.80p 164.00p 164.40p 120329
20/10/2021 167.00p 169.36p 165.60p 166.80p 173595
19/10/2021 166.20p 171.19p 166.20p 167.00p 269749
18/10/2021 173.40p 175.00p 167.20p 168.00p 537568
15/10/2021 170.00p 173.00p 169.00p 173.00p 541878
14/10/2021 171.20p 171.40p 167.15p 169.80p 165333
13/10/2021 168.20p 168.20p 165.00p 167.00p 646486
12/10/2021 167.00p 170.91p 165.00p 167.00p 5155185
11/10/2021 168.80p 172.60p 166.40p 166.80p 180853
08/10/2021 164.00p 170.60p 162.59p 168.40p 298729
07/10/2021 168.00p 173.80p 162.68p 164.00p 6073040
06/10/2021 167.60p 171.60p 165.60p 167.20p 309833
05/10/2021 168.00p 172.40p 165.80p 167.40p 297766
04/10/2021 177.60p 180.43p 168.03p 168.40p 410874
01/10/2021 182.00p 182.80p 173.40p 177.00p 536241
30/09/2021 183.60p 185.00p 182.80p 184.00p 475415
29/09/2021 182.00p 185.48p 182.00p 184.00p 341721
28/09/2021 184.60p 186.35p 182.40p 184.00p 1308486
27/09/2021 185.00p 187.20p 182.82p 184.00p 1099860
24/09/2021 188.80p 190.00p 183.17p 185.00p 443172
23/09/2021 189.00p 191.60p 187.60p 189.00p 332527
22/09/2021 183.00p 192.70p 183.00p 188.20p 443733
21/09/2021 188.00p 190.20p 185.00p 186.20p 486516
20/09/2021 187.00p 189.40p 182.29p 187.80p 234763
17/09/2021 192.00p 195.60p 186.55p 189.60p 434678
16/09/2021 188.60p 192.60p 185.20p 189.60p 263068
15/09/2021 185.00p 190.23p 181.46p 186.40p 502523

*Close Price adjusted for both dividends and splits