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
30/04/2019 447.00p 464.33p 438.00p 440.50p 92079
29/04/2019 432.50p 450.00p 432.50p 450.00p 60490
26/04/2019 440.00p 443.50p 435.50p 440.50p 23966
25/04/2019 459.00p 459.00p 437.50p 439.00p 59432
24/04/2019 435.00p 453.00p 435.00p 440.50p 45585
23/04/2019 442.00p 446.12p 434.00p 437.00p 39395
18/04/2019 434.00p 449.50p 434.00p 440.50p 86079
17/04/2019 434.00p 447.00p 434.00p 438.50p 58584
16/04/2019 450.00p 450.00p 434.00p 442.50p 103706
15/04/2019 452.50p 452.50p 433.50p 436.00p 95835
12/04/2019 448.50p 448.50p 430.52p 436.00p 55277
11/04/2019 429.00p 440.50p 419.80p 429.00p 69923
10/04/2019 430.00p 430.00p 415.00p 429.00p 38216
09/04/2019 436.50p 441.00p 426.50p 430.00p 107267
08/04/2019 426.00p 432.00p 422.01p 427.50p 71726
05/04/2019 424.50p 424.50p 411.28p 421.00p 47173
04/04/2019 408.00p 425.00p 408.00p 423.00p 65213
03/04/2019 409.50p 425.00p 407.85p 417.50p 61809
02/04/2019 402.50p 415.41p 399.00p 411.00p 102580
01/04/2019 390.00p 410.00p 365.08p 407.00p 268140
29/03/2019 400.00p 400.00p 384.50p 385.50p 65784
28/03/2019 408.50p 408.50p 393.50p 395.00p 64608
27/03/2019 390.00p 399.95p 390.00p 394.50p 52715
26/03/2019 400.00p 401.00p 390.96p 392.50p 73229
25/03/2019 400.00p 412.00p 391.00p 395.00p 149176
22/03/2019 419.00p 419.00p 403.50p 405.00p 66805
21/03/2019 414.50p 416.77p 409.50p 412.00p 120219
20/03/2019 422.50p 423.00p 413.50p 413.50p 45619
19/03/2019 420.00p 425.50p 413.50p 418.00p 59556
18/03/2019 412.50p 427.90p 401.48p 417.50p 46880
15/03/2019 420.00p 426.00p 415.82p 424.50p 66528
14/03/2019 432.00p 432.00p 411.76p 417.00p 35636
13/03/2019 421.00p 424.00p 414.50p 418.00p 196812
12/03/2019 395.00p 416.34p 395.00p 413.00p 180221
11/03/2019 405.00p 417.00p 404.93p 414.00p 121162
08/03/2019 406.50p 413.00p 398.50p 412.00p 50725
07/03/2019 421.00p 421.00p 409.00p 410.00p 140468
06/03/2019 421.00p 426.00p 414.50p 421.00p 102607
05/03/2019 418.00p 426.11p 413.50p 422.00p 85991
04/03/2019 423.00p 424.48p 419.45p 424.00p 24919
01/03/2019 429.50p 431.00p 421.92p 425.00p 47434
28/02/2019 413.00p 430.95p 413.00p 424.00p 47979
27/02/2019 410.50p 431.47p 407.53p 428.00p 102337
26/02/2019 415.00p 428.50p 415.00p 419.00p 67908
25/02/2019 442.00p 442.00p 421.00p 425.00p 104494
22/02/2019 404.50p 433.00p 404.50p 428.00p 115700
21/02/2019 404.00p 424.50p 404.00p 424.50p 84579
20/02/2019 400.00p 423.69p 400.00p 415.00p 70243
19/02/2019 407.50p 428.92p 407.50p 419.50p 38819
18/02/2019 410.00p 430.00p 410.00p 427.50p 46948
15/02/2019 440.00p 440.00p 420.00p 425.50p 116260
14/02/2019 433.00p 441.50p 428.50p 428.50p 49354
13/02/2019 443.00p 446.50p 433.00p 436.00p 48231
12/02/2019 443.00p 450.00p 441.50p 444.00p 82421
11/02/2019 430.00p 446.50p 430.00p 439.50p 43634
08/02/2019 421.50p 430.98p 421.50p 430.00p 42139
07/02/2019 425.00p 433.00p 425.00p 429.00p 233830
06/02/2019 415.00p 436.50p 415.00p 429.00p 297650
05/02/2019 411.50p 429.00p 411.50p 428.50p 64821
04/02/2019 439.50p 439.50p 420.00p 429.00p 40192
01/02/2019 435.50p 435.50p 413.50p 428.00p 92127
31/01/2019 412.00p 429.00p 412.00p 423.00p 50716
30/01/2019 420.00p 435.46p 420.00p 429.50p 64204
29/01/2019 410.00p 433.00p 410.00p 429.00p 95206
28/01/2019 418.00p 420.00p 411.03p 414.50p 31294
25/01/2019 438.50p 438.50p 421.00p 421.00p 55617
24/01/2019 427.50p 430.50p 423.00p 426.00p 115536
23/01/2019 410.00p 430.00p 410.00p 428.50p 82400
22/01/2019 422.00p 439.00p 422.00p 429.00p 54246
21/01/2019 420.00p 436.00p 420.00p 429.00p 59576
18/01/2019 420.00p 439.50p 420.00p 430.00p 225010
17/01/2019 430.00p 430.00p 420.00p 426.50p 34225
16/01/2019 430.00p 431.00p 422.00p 428.50p 77842
15/01/2019 410.00p 431.00p 410.00p 427.50p 64437
14/01/2019 434.00p 434.00p 422.00p 424.50p 48666
11/01/2019 447.00p 447.00p 426.50p 427.50p 68702
10/01/2019 443.00p 443.00p 419.56p 430.00p 56442
09/01/2019 434.50p 434.50p 422.50p 429.00p 54785
08/01/2019 444.00p 444.00p 423.00p 423.00p 46098
07/01/2019 430.00p 436.17p 422.00p 428.00p 31822
04/01/2019 430.00p 430.00p 419.97p 422.50p 55475
03/01/2019 406.00p 423.00p 406.00p 417.50p 88955
02/01/2019 428.00p 428.00p 416.50p 423.50p 60211
31/12/2018 430.00p 430.00p 415.48p 423.00p 4606
28/12/2018 421.00p 421.00p 408.50p 417.00p 79468
27/12/2018 401.00p 418.50p 401.00p 406.50p 73302
24/12/2018 406.00p 418.50p 404.00p 410.00p 32629
21/12/2018 425.00p 425.00p 412.50p 415.50p 179073
20/12/2018 408.00p 422.00p 408.00p 412.00p 69076
19/12/2018 434.00p 434.00p 410.29p 411.50p 124065
18/12/2018 394.50p 420.50p 394.50p 420.50p 158607
17/12/2018 418.50p 418.50p 409.00p 414.00p 84845
14/12/2018 420.00p 420.00p 410.00p 413.50p 118633
13/12/2018 418.00p 422.50p 415.00p 418.50p 94087
12/12/2018 428.50p 428.50p 410.00p 414.00p 165821
11/12/2018 402.50p 427.00p 402.50p 421.50p 388469
10/12/2018 435.00p 436.50p 417.50p 417.50p 107768
07/12/2018 444.00p 451.50p 435.50p 440.00p 171939
06/12/2018 445.00p 455.00p 437.00p 444.00p 98766
05/12/2018 492.50p 492.50p 451.67p 464.50p 84663
04/12/2018 447.50p 475.00p 447.50p 472.00p 78327
03/12/2018 479.00p 480.00p 463.00p 468.00p 59496
30/11/2018 452.00p 465.50p 452.00p 465.00p 100324
29/11/2018 488.00p 488.00p 454.50p 460.00p 148959
28/11/2018 468.50p 487.50p 465.00p 472.50p 155116
27/11/2018 462.00p 463.11p 443.39p 451.50p 148592
26/11/2018 440.00p 467.00p 440.00p 462.00p 94757
23/11/2018 446.00p 457.00p 446.00p 457.00p 38856
22/11/2018 443.50p 457.50p 443.50p 444.00p 40636
21/11/2018 424.50p 458.50p 424.50p 455.00p 80872
20/11/2018 429.00p 457.00p 429.00p 445.50p 154873
19/11/2018 444.00p 469.00p 430.27p 447.00p 66420
16/11/2018 482.00p 483.50p 459.50p 459.50p 49480
15/11/2018 475.00p 479.85p 467.00p 476.00p 71012
14/11/2018 483.00p 483.00p 475.00p 475.00p 34429
13/11/2018 475.00p 483.18p 475.00p 477.00p 47976
12/11/2018 503.00p 503.00p 475.80p 476.50p 60853
09/11/2018 502.00p 502.00p 484.00p 493.50p 40838
08/11/2018 488.50p 513.32p 485.00p 493.00p 74659
07/11/2018 489.50p 495.26p 487.00p 488.00p 59320
06/11/2018 497.00p 503.00p 486.50p 489.00p 39784
05/11/2018 490.00p 494.00p 473.96p 489.50p 52037
02/11/2018 496.00p 499.00p 474.50p 479.50p 114522
01/11/2018 474.50p 484.50p 474.50p 475.00p 63806
31/10/2018 500.00p 500.00p 476.50p 478.50p 31828
30/10/2018 485.00p 488.50p 474.00p 478.00p 59094
29/10/2018 474.00p 485.50p 472.36p 478.00p 47855
26/10/2018 477.00p 481.25p 467.00p 470.00p 72483
25/10/2018 477.00p 483.00p 456.65p 480.00p 100198
24/10/2018 475.00p 485.80p 473.00p 479.00p 67029
23/10/2018 477.00p 483.00p 471.00p 471.50p 113020
22/10/2018 487.50p 487.50p 476.50p 478.00p 43250
19/10/2018 465.50p 488.50p 465.50p 479.00p 100001
18/10/2018 480.00p 488.50p 480.00p 488.50p 73542
17/10/2018 506.00p 506.00p 474.50p 483.50p 93303
16/10/2018 495.50p 495.50p 474.00p 485.50p 152208
15/10/2018 454.00p 479.00p 454.00p 473.00p 147679
12/10/2018 460.00p 472.12p 460.00p 471.50p 132529
11/10/2018 445.50p 469.50p 445.50p 468.00p 200482
10/10/2018 474.00p 474.00p 462.50p 467.50p 115670
09/10/2018 465.00p 468.00p 459.50p 468.00p 81155
08/10/2018 466.50p 466.50p 453.00p 465.50p 77253
05/10/2018 451.50p 471.00p 451.50p 463.00p 108334
04/10/2018 457.00p 480.00p 450.50p 470.00p 59541
03/10/2018 511.00p 511.00p 474.50p 479.50p 96787
02/10/2018 496.00p 501.00p 480.00p 489.00p 86350
01/10/2018 504.00p 504.00p 479.00p 484.50p 90291
28/09/2018 485.00p 501.00p 470.50p 482.00p 152856
27/09/2018 473.50p 501.00p 473.50p 498.00p 64445
26/09/2018 474.00p 491.50p 474.00p 489.50p 61253
25/09/2018 472.50p 488.00p 472.50p 483.50p 76776
24/09/2018 480.00p 487.50p 473.00p 482.00p 93331
21/09/2018 510.00p 510.00p 477.00p 486.00p 149771
20/09/2018 496.50p 503.00p 482.50p 487.00p 174491
19/09/2018 472.50p 491.00p 472.50p 489.00p 63546
18/09/2018 483.50p 483.50p 472.00p 478.00p 72314
17/09/2018 473.00p 483.50p 461.74p 483.50p 34559
14/09/2018 458.00p 494.50p 458.00p 483.50p 64001
13/09/2018 506.00p 506.00p 473.00p 480.00p 180250
12/09/2018 508.00p 516.34p 483.50p 494.50p 76251
11/09/2018 509.00p 509.00p 483.50p 488.50p 69496
10/09/2018 504.00p 504.00p 478.55p 491.00p 60962
07/09/2018 475.50p 501.46p 475.00p 485.50p 253717
06/09/2018 493.50p 496.00p 465.94p 494.50p 881330
05/09/2018 492.50p 492.50p 468.00p 473.00p 145161
04/09/2018 485.00p 485.00p 466.50p 470.50p 68162
03/09/2018 473.50p 480.50p 470.50p 473.00p 120831
31/08/2018 472.00p 478.50p 457.66p 472.50p 80119
30/08/2018 506.00p 510.00p 479.00p 481.50p 98450
29/08/2018 487.00p 498.50p 479.00p 489.00p 82341
28/08/2018 485.50p 495.00p 482.82p 488.50p 112879
24/08/2018 496.00p 499.50p 488.78p 494.50p 57862
23/08/2018 501.00p 504.56p 493.00p 494.50p 60177
22/08/2018 497.00p 507.00p 488.35p 503.00p 51910
21/08/2018 498.50p 503.00p 495.50p 503.00p 75436
20/08/2018 490.00p 501.00p 489.12p 495.00p 50855
17/08/2018 498.00p 501.00p 493.00p 496.00p 101093
16/08/2018 505.00p 506.00p 496.00p 499.00p 88725
15/08/2018 476.50p 510.00p 476.50p 495.50p 124156
14/08/2018 505.00p 509.00p 497.00p 497.00p 115846
13/08/2018 501.00p 510.00p 496.16p 503.00p 68350
10/08/2018 528.00p 528.00p 490.61p 508.00p 138456
09/08/2018 532.00p 535.00p 504.00p 504.00p 77864
08/08/2018 530.00p 530.00p 505.00p 508.00p 111977
07/08/2018 513.00p 513.00p 501.00p 509.00p 121603
06/08/2018 525.00p 525.00p 501.00p 510.00p 76465
03/08/2018 511.00p 515.00p 503.00p 507.00p 96285
02/08/2018 528.00p 528.00p 503.00p 508.00p 167192
01/08/2018 508.00p 514.00p 502.00p 506.00p 156409
31/07/2018 504.00p 516.00p 501.00p 506.00p 184471
30/07/2018 534.00p 534.00p 492.72p 511.00p 168668
27/07/2018 499.50p 514.00p 499.50p 510.00p 141779
26/07/2018 503.00p 531.70p 503.00p 505.00p 232267
25/07/2018 522.00p 522.00p 501.00p 501.00p 123639
24/07/2018 546.00p 551.00p 512.00p 518.00p 299155
23/07/2018 532.00p 553.00p 523.88p 548.00p 237501
20/07/2018 512.00p 535.00p 506.00p 531.00p 650833
19/07/2018 501.00p 511.50p 501.00p 506.00p 129302
18/07/2018 501.00p 522.00p 501.00p 509.00p 54669
17/07/2018 512.00p 527.00p 512.00p 517.00p 97612

*Close Price adjusted for both dividends and splits