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
28/03/2017 616.50p 621.00p 610.00p 610.00p 68417
27/03/2017 632.00p 634.63p 616.50p 623.00p 76620
24/03/2017 635.00p 649.00p 630.00p 631.50p 81821
23/03/2017 653.00p 653.00p 641.00p 651.00p 54738
22/03/2017 635.00p 645.00p 635.00p 643.50p 66785
21/03/2017 646.50p 651.00p 645.00p 648.00p 77819
20/03/2017 620.00p 649.50p 620.00p 647.00p 85530
17/03/2017 620.00p 639.50p 620.00p 639.50p 102574
16/03/2017 615.00p 639.50p 615.00p 633.00p 115902
15/03/2017 640.00p 640.00p 630.50p 632.50p 55857
14/03/2017 629.00p 638.50p 617.50p 634.50p 85097
13/03/2017 630.00p 635.13p 618.50p 633.00p 62116
10/03/2017 635.00p 637.50p 630.00p 633.00p 106603
09/03/2017 623.00p 633.00p 622.00p 632.50p 222969
08/03/2017 622.00p 628.50p 622.00p 628.00p 56970
07/03/2017 617.00p 628.50p 617.00p 627.50p 72385
06/03/2017 625.00p 629.00p 618.50p 627.50p 110586
03/03/2017 620.00p 621.50p 615.95p 621.50p 54776
02/03/2017 610.00p 619.50p 607.00p 617.50p 59167
01/03/2017 590.50p 620.00p 590.50p 618.00p 79354
28/02/2017 592.00p 608.50p 592.00p 601.00p 100169
27/02/2017 602.50p 609.50p 597.05p 605.00p 49757
24/02/2017 612.00p 613.35p 595.50p 598.00p 92121
23/02/2017 620.00p 626.50p 610.00p 611.50p 61965
22/02/2017 628.00p 630.00p 623.00p 626.50p 87538
21/02/2017 621.50p 630.00p 621.50p 630.00p 82451
20/02/2017 620.00p 630.00p 620.00p 621.50p 50752
17/02/2017 609.50p 633.00p 609.50p 624.50p 90190
16/02/2017 613.00p 626.50p 607.00p 626.50p 95673
15/02/2017 595.00p 614.00p 595.00p 611.50p 135409
14/02/2017 615.00p 615.00p 596.00p 599.50p 77530
13/02/2017 603.50p 613.50p 591.87p 610.50p 58210
10/02/2017 595.00p 604.50p 595.00p 600.00p 98289
09/02/2017 590.00p 602.50p 590.00p 601.50p 99740
08/02/2017 596.00p 599.00p 585.00p 597.00p 78133
07/02/2017 570.00p 595.00p 570.00p 592.50p 74173
06/02/2017 570.00p 587.38p 570.00p 585.50p 29687
03/02/2017 570.00p 590.50p 570.00p 585.00p 45690
02/02/2017 598.50p 598.50p 571.00p 590.00p 72578
01/02/2017 570.00p 592.00p 570.00p 585.00p 61194
31/01/2017 563.50p 593.50p 563.50p 589.50p 61399
30/01/2017 563.50p 588.50p 563.50p 582.00p 60035
27/01/2017 563.50p 587.50p 563.50p 580.50p 59385
26/01/2017 563.50p 592.00p 563.50p 580.00p 40899
25/01/2017 589.50p 589.50p 577.50p 580.50p 69274
24/01/2017 576.00p 590.00p 569.25p 590.00p 119060
23/01/2017 573.00p 591.50p 572.50p 581.00p 57817
20/01/2017 564.50p 581.50p 564.50p 576.00p 54902
19/01/2017 590.00p 600.50p 573.50p 574.00p 87258
18/01/2017 597.50p 601.00p 590.00p 590.00p 53087
17/01/2017 597.00p 618.50p 595.50p 599.00p 147613
16/01/2017 598.00p 606.50p 597.00p 599.00p 71332
13/01/2017 597.50p 613.00p 597.50p 604.00p 136284
12/01/2017 610.00p 615.00p 606.00p 607.00p 113701
11/01/2017 615.00p 618.00p 608.50p 612.50p 56959
10/01/2017 607.00p 613.50p 607.00p 610.00p 70197
09/01/2017 598.00p 613.50p 598.00p 608.50p 272885
06/01/2017 616.00p 619.24p 610.00p 611.50p 54930
05/01/2017 610.00p 620.00p 610.00p 617.50p 46033
04/01/2017 618.50p 618.50p 605.00p 611.50p 43633
03/01/2017 618.50p 619.50p 605.50p 611.50p 124870
30/12/2016 613.00p 619.50p 611.50p 615.00p 18272
29/12/2016 598.50p 619.00p 598.50p 614.00p 53044
28/12/2016 611.50p 620.00p 610.38p 617.00p 33268
23/12/2016 618.50p 619.00p 610.00p 611.50p 24549
22/12/2016 624.00p 633.50p 613.00p 615.00p 67896
21/12/2016 632.00p 636.50p 623.50p 626.00p 61600
20/12/2016 631.00p 636.50p 626.13p 635.50p 94890
19/12/2016 621.00p 628.50p 607.73p 626.00p 61218
16/12/2016 610.00p 630.00p 610.00p 621.50p 166815
15/12/2016 617.00p 623.00p 608.00p 620.00p 94253
14/12/2016 627.50p 627.50p 611.50p 617.00p 64664
13/12/2016 604.00p 626.00p 604.00p 618.50p 189821
12/12/2016 572.00p 601.50p 572.00p 601.50p 683665
09/12/2016 580.50p 581.50p 566.89p 580.50p 91909
08/12/2016 582.00p 582.00p 563.50p 567.50p 67235
07/12/2016 582.00p 582.00p 572.50p 579.00p 116387
06/12/2016 592.50p 592.50p 569.50p 578.50p 1207842
05/12/2016 575.50p 590.50p 569.62p 590.00p 109941
02/12/2016 558.50p 575.50p 558.50p 574.00p 424451
01/12/2016 577.00p 577.50p 564.50p 569.00p 106849
30/11/2016 587.00p 587.00p 563.00p 575.00p 110554
29/11/2016 554.50p 581.63p 554.50p 578.00p 756505
28/11/2016 548.00p 560.00p 548.00p 556.00p 172429
25/11/2016 547.00p 563.50p 547.00p 551.00p 244925
24/11/2016 555.50p 557.18p 547.50p 550.50p 282113
23/11/2016 566.00p 571.50p 547.50p 552.50p 64191
22/11/2016 585.00p 585.68p 565.00p 565.00p 165264
21/11/2016 563.50p 580.00p 563.50p 576.50p 41983
18/11/2016 574.00p 582.50p 572.50p 579.00p 44239
17/11/2016 568.00p 577.00p 567.50p 572.50p 60601
16/11/2016 583.50p 584.50p 568.50p 568.50p 86779
15/11/2016 588.50p 591.50p 576.78p 584.50p 117239
14/11/2016 580.00p 590.00p 574.00p 574.50p 28545
11/11/2016 599.50p 599.50p 575.00p 584.50p 57897
10/11/2016 585.00p 585.00p 574.50p 575.50p 67960
09/11/2016 571.50p 588.50p 568.00p 579.00p 108414
08/11/2016 569.00p 580.00p 565.50p 578.00p 156005
07/11/2016 571.00p 572.00p 560.00p 564.00p 51989
04/11/2016 563.50p 565.50p 557.00p 559.00p 3692148
03/11/2016 566.00p 573.00p 565.00p 566.00p 29458
02/11/2016 565.00p 579.50p 565.00p 568.50p 30879
01/11/2016 565.00p 580.50p 565.00p 575.00p 82800
31/10/2016 576.00p 586.71p 573.00p 573.50p 64222
28/10/2016 605.50p 605.50p 576.60p 580.00p 66663
27/10/2016 598.00p 598.00p 577.52p 581.00p 75461
26/10/2016 585.50p 589.00p 578.00p 585.00p 164892
25/10/2016 601.00p 601.00p 583.00p 586.00p 101522
24/10/2016 607.50p 610.00p 588.50p 599.50p 70894
21/10/2016 605.50p 610.00p 601.00p 606.00p 52524
20/10/2016 595.00p 610.50p 595.00p 606.50p 64667
19/10/2016 590.00p 613.00p 590.00p 608.00p 364659
18/10/2016 599.50p 605.00p 587.00p 596.00p 78675
17/10/2016 607.00p 607.00p 589.00p 595.50p 51712
14/10/2016 587.00p 607.50p 587.00p 602.00p 120768
13/10/2016 600.00p 603.50p 584.50p 596.50p 112924
12/10/2016 599.00p 601.50p 583.00p 592.00p 128861
11/10/2016 584.00p 610.93p 584.00p 600.00p 141192
10/10/2016 626.00p 631.50p 591.41p 601.00p 61199
07/10/2016 601.00p 610.28p 592.50p 596.50p 219684
06/10/2016 628.50p 628.50p 604.00p 606.00p 75352
05/10/2016 613.50p 620.00p 608.00p 616.00p 290671
04/10/2016 600.50p 631.00p 599.50p 616.50p 203517
03/10/2016 594.00p 605.00p 593.00p 600.00p 81785
30/09/2016 601.00p 601.00p 592.00p 595.00p 106195
29/09/2016 596.00p 602.00p 591.13p 598.00p 83673
28/09/2016 585.00p 599.50p 585.00p 593.50p 49717
27/09/2016 579.50p 592.00p 579.50p 585.00p 70539
26/09/2016 602.00p 602.00p 579.83p 586.00p 74848
23/09/2016 587.00p 595.00p 583.50p 587.00p 107706
22/09/2016 599.00p 600.00p 589.00p 593.50p 85265
21/09/2016 588.00p 599.63p 587.00p 591.00p 116173
20/09/2016 596.50p 600.00p 582.01p 596.00p 40385
19/09/2016 596.00p 599.30p 590.00p 595.00p 73660
16/09/2016 591.50p 595.50p 589.00p 590.00p 431498
15/09/2016 591.00p 605.00p 581.50p 592.00p 192915
14/09/2016 589.50p 599.50p 588.50p 594.50p 63475
13/09/2016 585.00p 598.00p 585.00p 589.50p 112577
12/09/2016 590.00p 598.50p 575.00p 585.00p 143086
09/09/2016 599.00p 615.44p 592.50p 595.50p 113422
08/09/2016 604.50p 612.50p 602.00p 608.00p 132681
07/09/2016 607.00p 613.50p 607.00p 610.00p 39992
06/09/2016 606.00p 617.00p 606.00p 608.00p 63912
05/09/2016 609.00p 614.00p 608.50p 610.00p 151652
02/09/2016 603.00p 622.50p 599.50p 612.50p 186960
01/09/2016 600.00p 610.00p 598.00p 606.00p 67151
31/08/2016 609.00p 621.13p 599.80p 605.50p 289470
30/08/2016 602.00p 619.00p 602.00p 610.00p 142223
26/08/2016 611.00p 611.00p 602.50p 609.00p 215908
25/08/2016 601.00p 615.00p 600.50p 612.00p 156080
24/08/2016 604.50p 613.37p 600.00p 605.50p 75752
23/08/2016 611.00p 619.00p 611.00p 614.50p 83017
22/08/2016 605.00p 624.00p 605.00p 620.00p 156509
19/08/2016 623.50p 625.50p 612.09p 622.50p 101482
18/08/2016 623.00p 626.50p 617.00p 624.00p 49381
17/08/2016 625.00p 629.00p 615.50p 622.00p 94978
16/08/2016 626.00p 635.00p 615.00p 625.00p 95974
15/08/2016 628.50p 631.85p 621.00p 629.00p 86744
12/08/2016 626.50p 636.50p 624.50p 628.00p 96404
11/08/2016 638.50p 638.50p 620.50p 626.00p 70309
10/08/2016 644.00p 644.00p 620.50p 623.50p 98317
09/08/2016 630.00p 634.00p 624.77p 627.00p 62352
08/08/2016 644.00p 644.00p 621.50p 627.00p 99365
05/08/2016 630.00p 634.00p 625.00p 627.00p 186788
04/08/2016 628.00p 633.00p 624.50p 630.00p 198059
03/08/2016 631.00p 633.50p 624.63p 628.50p 153112
02/08/2016 624.50p 634.50p 617.50p 626.50p 377466
01/08/2016 635.00p 635.13p 628.50p 628.50p 98707
29/07/2016 627.00p 634.50p 623.00p 630.00p 145149
28/07/2016 630.00p 634.50p 625.50p 626.00p 117807
27/07/2016 619.50p 630.00p 612.20p 630.00p 362080
26/07/2016 621.50p 624.00p 612.00p 618.00p 157368
25/07/2016 617.00p 626.50p 616.50p 624.50p 111759
22/07/2016 635.00p 640.00p 618.50p 622.50p 181427
21/07/2016 640.00p 640.80p 627.00p 639.00p 282160
20/07/2016 620.00p 647.00p 615.00p 641.50p 243062
19/07/2016 615.00p 619.50p 604.50p 617.00p 207450
18/07/2016 620.00p 620.00p 610.50p 614.50p 122368
15/07/2016 612.50p 620.00p 610.50p 617.00p 180853
14/07/2016 615.00p 629.50p 605.00p 621.50p 359187
13/07/2016 601.50p 619.50p 596.00p 616.00p 264762
12/07/2016 591.50p 608.00p 591.00p 604.50p 426765
11/07/2016 570.00p 580.50p 555.50p 580.50p 284401
08/07/2016 533.00p 573.00p 532.50p 567.00p 561579
07/07/2016 528.50p 535.00p 518.75p 523.00p 155061
06/07/2016 525.00p 528.00p 514.50p 524.50p 152062
05/07/2016 526.50p 527.00p 514.00p 514.00p 178509
04/07/2016 512.50p 528.50p 510.38p 525.50p 217121
01/07/2016 511.00p 512.00p 503.50p 510.00p 162007
30/06/2016 494.25p 511.00p 488.00p 511.00p 144638
29/06/2016 478.75p 489.25p 476.25p 489.00p 214197
28/06/2016 470.00p 486.50p 463.35p 475.75p 167535
27/06/2016 479.75p 482.75p 461.00p 468.25p 287476
24/06/2016 488.00p 488.00p 458.34p 480.25p 700373
23/06/2016 520.00p 524.00p 512.00p 522.00p 201852
22/06/2016 535.00p 537.00p 528.00p 529.00p 126923
21/06/2016 535.50p 540.00p 529.50p 531.50p 237222
20/06/2016 523.50p 547.50p 523.50p 541.50p 202221
17/06/2016 520.00p 529.00p 511.00p 520.50p 568335
16/06/2016 524.00p 524.00p 515.00p 515.00p 177323

*Close Price adjusted for both dividends and splits