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
14/07/2021 175.20p 180.40p 172.00p 172.40p 561245
13/07/2021 174.00p 178.60p 173.20p 174.20p 146012
12/07/2021 176.00p 176.00p 171.20p 174.00p 813330
09/07/2021 183.40p 184.40p 170.74p 175.00p 532544
08/07/2021 184.00p 192.80p 173.39p 178.80p 364564
07/07/2021 186.40p 191.00p 182.00p 184.40p 258179
06/07/2021 187.60p 188.60p 185.40p 185.40p 141004
05/07/2021 186.80p 195.40p 183.40p 187.40p 210457
02/07/2021 187.00p 191.80p 184.88p 186.60p 167016
01/07/2021 191.00p 191.67p 185.80p 187.00p 544152
30/06/2021 187.80p 190.74p 185.00p 186.20p 215037
29/06/2021 200.00p 200.00p 189.21p 189.80p 506942
28/06/2021 203.00p 203.50p 194.20p 198.00p 742049
25/06/2021 190.00p 197.00p 188.18p 195.00p 785399
24/06/2021 183.00p 190.60p 179.60p 189.00p 301212
23/06/2021 184.00p 187.40p 182.60p 187.00p 244887
22/06/2021 183.00p 185.00p 181.90p 184.20p 171482
21/06/2021 182.80p 188.08p 179.00p 184.00p 553154
18/06/2021 185.00p 187.00p 180.50p 183.40p 416599
17/06/2021 182.20p 192.20p 180.60p 185.60p 348410
16/06/2021 181.00p 185.80p 178.00p 184.20p 5867894
15/06/2021 181.60p 185.20p 178.61p 181.00p 407574
14/06/2021 180.20p 189.52p 180.00p 181.00p 227656
11/06/2021 186.00p 186.00p 176.20p 179.40p 948078
10/06/2021 180.80p 182.28p 176.80p 177.20p 1133972
09/06/2021 181.00p 184.26p 176.20p 178.40p 322186
08/06/2021 183.00p 185.28p 180.00p 181.40p 404794
07/06/2021 183.00p 185.00p 180.60p 180.60p 327965
04/06/2021 186.20p 186.20p 180.77p 184.00p 247919
03/06/2021 190.40p 192.08p 184.00p 184.00p 350787
02/06/2021 187.80p 190.69p 185.60p 188.00p 328223
01/06/2021 190.60p 195.94p 178.34p 189.40p 837062
28/05/2021 184.00p 188.33p 178.20p 182.00p 773151
27/05/2021 191.00p 200.50p 179.12p 181.60p 1318686
26/05/2021 209.50p 210.15p 183.55p 193.00p 1643853
25/05/2021 195.20p 209.80p 191.40p 201.00p 1101571
24/05/2021 184.00p 199.64p 182.40p 193.00p 1167561
21/05/2021 175.20p 184.33p 173.07p 182.80p 295405
20/05/2021 169.20p 182.60p 169.20p 174.20p 209526
19/05/2021 178.40p 180.00p 169.97p 172.60p 246589
18/05/2021 179.00p 183.60p 178.20p 178.40p 253725
17/05/2021 177.40p 183.68p 173.20p 179.80p 452852
14/05/2021 185.00p 185.00p 176.20p 177.60p 129122
13/05/2021 183.60p 184.60p 174.00p 178.00p 383098
12/05/2021 175.80p 181.60p 172.89p 174.80p 351071
11/05/2021 180.80p 185.00p 171.40p 175.40p 324500
10/05/2021 181.00p 184.84p 177.64p 178.20p 373186
07/05/2021 179.40p 184.60p 175.60p 180.60p 372132
06/05/2021 174.60p 182.20p 170.56p 177.20p 384377
05/05/2021 169.20p 181.40p 169.20p 176.20p 277867
04/05/2021 184.00p 184.00p 173.20p 178.40p 293131
30/04/2021 177.00p 180.60p 172.80p 177.80p 234626
29/04/2021 184.40p 184.40p 172.20p 174.00p 422793
28/04/2021 179.20p 183.60p 175.40p 176.20p 276080
27/04/2021 178.00p 181.62p 178.00p 179.00p 345980
26/04/2021 175.60p 184.60p 175.60p 180.80p 306172
23/04/2021 181.00p 185.20p 175.20p 180.00p 167861
22/04/2021 180.00p 183.18p 177.00p 182.20p 251303
21/04/2021 176.40p 181.40p 175.00p 178.00p 381236
20/04/2021 175.00p 180.94p 175.00p 178.40p 363853
19/04/2021 183.60p 183.60p 175.20p 177.40p 391897
16/04/2021 180.00p 181.60p 176.00p 180.40p 424257
15/04/2021 184.40p 187.00p 176.40p 180.00p 462217
14/04/2021 180.00p 184.20p 172.08p 182.80p 1153741
13/04/2021 192.20p 192.20p 174.57p 178.00p 1897607
12/04/2021 192.60p 192.60p 181.63p 186.80p 537294
09/04/2021 189.60p 194.60p 179.12p 185.00p 960612
08/04/2021 197.20p 203.50p 189.40p 193.80p 704462
07/04/2021 209.00p 209.00p 198.00p 199.80p 714820
06/04/2021 210.00p 210.00p 203.00p 207.00p 340730
01/04/2021 210.00p 211.00p 200.00p 201.50p 623569
31/03/2021 208.00p 214.00p 202.00p 206.00p 424299
30/03/2021 205.00p 210.00p 202.04p 207.00p 463269
29/03/2021 204.50p 209.00p 202.00p 205.00p 552782
26/03/2021 205.00p 209.50p 200.80p 204.50p 553753
25/03/2021 212.50p 214.50p 199.59p 204.50p 650254
24/03/2021 200.00p 214.94p 197.20p 206.50p 1066649
23/03/2021 197.80p 202.50p 195.66p 200.00p 312292
22/03/2021 193.80p 203.00p 189.87p 200.50p 691218
19/03/2021 185.00p 194.00p 185.00p 193.40p 1067570
18/03/2021 180.40p 194.40p 180.40p 192.00p 604569
17/03/2021 187.00p 189.60p 181.76p 185.00p 503890
16/03/2021 191.20p 191.20p 186.60p 187.00p 456911
15/03/2021 190.00p 192.40p 187.60p 189.40p 367525
12/03/2021 180.00p 190.76p 180.00p 187.00p 596987
11/03/2021 180.40p 190.06p 180.40p 184.20p 314868
10/03/2021 196.00p 196.00p 182.40p 185.60p 500986
09/03/2021 196.00p 202.04p 188.40p 190.40p 1121172
08/03/2021 179.40p 192.00p 178.80p 191.80p 1108770
05/03/2021 186.20p 192.00p 181.34p 182.20p 538789
04/03/2021 172.40p 193.10p 171.00p 185.00p 1710311
03/03/2021 168.60p 176.00p 166.60p 174.00p 614455
02/03/2021 183.20p 183.20p 167.00p 168.00p 485275
01/03/2021 175.00p 183.85p 173.92p 176.80p 752609
26/02/2021 174.00p 178.20p 162.93p 173.40p 1121448
25/02/2021 167.20p 178.40p 165.58p 175.80p 757727
24/02/2021 161.20p 167.20p 151.00p 166.00p 759441
23/02/2021 156.00p 162.75p 153.40p 154.00p 772043
22/02/2021 157.80p 163.20p 153.91p 155.20p 368769
19/02/2021 159.20p 164.60p 157.20p 157.20p 260979
18/02/2021 159.00p 165.20p 154.98p 159.00p 366357
17/02/2021 158.40p 170.00p 158.40p 161.00p 506103
16/02/2021 163.80p 167.60p 163.80p 166.20p 175979
15/02/2021 162.80p 169.60p 161.41p 166.40p 403032
12/02/2021 162.80p 166.60p 157.60p 162.20p 258899
11/02/2021 161.40p 167.40p 158.80p 163.00p 295259
10/02/2021 158.60p 164.76p 158.60p 161.80p 143254
09/02/2021 156.80p 166.88p 156.80p 162.40p 206509
08/02/2021 160.20p 165.80p 160.06p 162.00p 243455
05/02/2021 156.80p 164.20p 156.80p 163.20p 210050
04/02/2021 159.60p 164.60p 157.42p 161.80p 446064
03/02/2021 158.80p 164.40p 157.09p 162.00p 404063
02/02/2021 158.40p 161.80p 157.99p 160.60p 213571
01/02/2021 172.80p 172.80p 160.11p 162.00p 752960
29/01/2021 168.00p 171.20p 160.19p 165.00p 702514
28/01/2021 153.80p 168.60p 147.60p 167.80p 841078
27/01/2021 153.00p 153.50p 150.00p 153.00p 347404
26/01/2021 151.60p 154.40p 149.20p 151.00p 320270
25/01/2021 153.00p 157.75p 148.09p 151.20p 597723
22/01/2021 155.40p 159.80p 151.40p 156.00p 215962
21/01/2021 159.80p 162.60p 155.33p 156.80p 400743
20/01/2021 160.40p 164.61p 157.40p 159.00p 418029
19/01/2021 162.60p 165.80p 161.00p 162.00p 535104
18/01/2021 159.60p 164.79p 156.20p 160.60p 408669
15/01/2021 161.20p 164.60p 155.97p 160.20p 219320
14/01/2021 163.80p 164.80p 157.10p 163.60p 349644
13/01/2021 167.00p 170.80p 157.28p 161.00p 262855
12/01/2021 167.20p 170.00p 163.06p 165.40p 166097
11/01/2021 170.20p 177.80p 164.00p 164.00p 365274
08/01/2021 170.00p 176.00p 166.92p 176.00p 379364
07/01/2021 165.20p 172.20p 163.32p 171.20p 216607
06/01/2021 167.20p 170.20p 163.20p 167.40p 263842
05/01/2021 161.80p 166.40p 157.66p 166.40p 306562
04/01/2021 170.40p 173.62p 156.40p 158.80p 479117
31/12/2020 175.00p 175.00p 167.20p 169.00p 184890
30/12/2020 162.00p 171.60p 162.00p 168.40p 365053
29/12/2020 162.60p 170.00p 161.96p 165.80p 620381
28/12/2020 168.40p 168.40p 162.20p 163.20p 209507
24/12/2020 168.40p 168.40p 162.20p 163.20p 209507
23/12/2020 153.00p 166.20p 150.20p 164.40p 664699
22/12/2020 151.60p 158.00p 150.60p 151.20p 606928
21/12/2020 150.00p 152.67p 140.64p 150.80p 861922
18/12/2020 155.80p 159.80p 150.00p 150.00p 705993
17/12/2020 160.00p 161.06p 151.20p 152.40p 336930
16/12/2020 155.60p 163.00p 153.42p 160.80p 374389
15/12/2020 150.00p 159.00p 145.78p 156.00p 435993
14/12/2020 151.20p 154.98p 145.93p 147.00p 349412
11/12/2020 154.00p 158.60p 148.60p 151.40p 365376
10/12/2020 156.80p 158.27p 148.40p 153.80p 312873
09/12/2020 152.80p 161.78p 152.80p 156.00p 338308
08/12/2020 161.00p 163.00p 152.60p 154.00p 226680
07/12/2020 163.40p 164.20p 153.40p 155.00p 329838
04/12/2020 169.60p 170.00p 158.00p 160.00p 322316
03/12/2020 162.80p 167.92p 160.80p 164.60p 522366
02/12/2020 158.00p 163.80p 149.37p 162.20p 806712
01/12/2020 156.40p 165.20p 154.96p 157.20p 784937
30/11/2020 163.20p 172.60p 157.60p 160.00p 556786
27/11/2020 166.00p 166.40p 161.40p 165.80p 425019
26/11/2020 167.00p 170.00p 161.00p 165.80p 802220
25/11/2020 187.00p 187.00p 160.95p 166.40p 2322010
24/11/2020 177.40p 182.66p 176.00p 180.80p 1177389
23/11/2020 175.60p 180.80p 173.87p 178.20p 1594651
20/11/2020 177.60p 177.60p 169.40p 170.40p 261532
19/11/2020 177.20p 179.40p 171.40p 175.00p 291477
18/11/2020 172.20p 179.83p 169.73p 178.00p 1131430
17/11/2020 165.40p 170.80p 164.64p 170.80p 755114
16/11/2020 160.00p 170.27p 159.80p 168.60p 1169649
13/11/2020 158.60p 160.69p 155.00p 158.60p 103229
12/11/2020 159.80p 160.00p 153.80p 157.60p 113410
10/11/2020 161.60p 170.80p 157.30p 161.00p 955503
09/11/2020 156.00p 162.40p 154.45p 160.00p 1267050
06/11/2020 148.20p 157.40p 147.43p 154.00p 324567
05/11/2020 135.60p 150.00p 135.60p 147.80p 296044
04/11/2020 132.20p 143.60p 132.20p 142.00p 189677
03/11/2020 136.80p 140.00p 135.20p 138.80p 167301
02/11/2020 131.60p 138.40p 130.00p 133.60p 305980
30/10/2020 142.60p 142.60p 133.60p 134.80p 308282
29/10/2020 139.20p 140.40p 134.60p 136.40p 181120
28/10/2020 144.00p 147.40p 134.00p 136.00p 277851
27/10/2020 150.00p 150.00p 138.20p 143.80p 359670
26/10/2020 140.20p 149.20p 140.20p 144.00p 358541
23/10/2020 142.00p 149.20p 140.00p 146.80p 421924
22/10/2020 146.00p 148.10p 138.00p 140.00p 422250
21/10/2020 146.80p 150.08p 137.00p 147.60p 414862
20/10/2020 153.00p 153.00p 141.00p 142.00p 266661
19/10/2020 149.80p 152.40p 145.20p 147.80p 370711
16/10/2020 146.00p 155.31p 141.20p 150.00p 1037352
15/10/2020 146.20p 147.00p 130.80p 143.40p 753750
14/10/2020 157.40p 157.40p 145.26p 148.40p 377506
13/10/2020 163.00p 165.80p 148.00p 150.40p 993341
12/10/2020 161.40p 168.00p 160.40p 165.00p 267964
09/10/2020 163.00p 165.21p 158.20p 164.60p 336087
08/10/2020 169.40p 172.00p 158.74p 161.40p 427763
07/10/2020 153.00p 170.00p 147.80p 169.00p 724466
06/10/2020 147.40p 154.80p 143.80p 152.00p 1233983
05/10/2020 140.80p 145.80p 135.40p 144.00p 256901
02/10/2020 133.40p 141.80p 130.20p 141.00p 334045
01/10/2020 133.80p 135.00p 130.00p 133.80p 485424
30/09/2020 132.60p 135.00p 127.80p 130.00p 285525
29/09/2020 135.60p 139.26p 131.80p 131.80p 224399

*Close Price adjusted for both dividends and splits