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
15/06/2016 521.00p 530.00p 518.00p 526.00p 157678
14/06/2016 524.50p 524.50p 506.00p 518.50p 252318
13/06/2016 521.00p 528.50p 509.00p 510.00p 297434
10/06/2016 542.00p 543.50p 527.50p 527.50p 229718
09/06/2016 554.00p 554.00p 533.00p 542.00p 193943
08/06/2016 549.00p 549.00p 539.00p 544.50p 227308
07/06/2016 544.00p 552.00p 540.00p 546.00p 197654
06/06/2016 550.00p 550.00p 537.50p 539.50p 135648
03/06/2016 547.00p 553.00p 534.50p 546.00p 102319
02/06/2016 536.00p 550.54p 536.00p 547.50p 162108
01/06/2016 556.50p 566.50p 533.10p 540.00p 487480
31/05/2016 564.00p 568.00p 550.00p 560.00p 280664
27/05/2016 567.00p 574.70p 564.00p 566.50p 364677
26/05/2016 572.50p 585.00p 557.00p 565.50p 477033
25/05/2016 535.00p 585.00p 534.50p 574.00p 852370
24/05/2016 515.00p 543.50p 512.00p 534.00p 765724
23/05/2016 465.50p 511.50p 465.50p 510.00p 596863
20/05/2016 477.75p 492.50p 477.75p 486.00p 112327
19/05/2016 483.75p 490.00p 477.50p 481.75p 215582
18/05/2016 483.00p 489.50p 477.00p 482.25p 228923
17/05/2016 467.00p 492.50p 465.75p 486.50p 167496
16/05/2016 474.25p 474.25p 462.25p 467.75p 116269
13/05/2016 469.00p 471.75p 463.17p 468.50p 158550
12/05/2016 484.25p 484.25p 467.25p 470.00p 119713
11/05/2016 479.75p 480.07p 472.73p 475.75p 78110
10/05/2016 475.75p 483.75p 475.75p 476.75p 54435
09/05/2016 485.00p 485.00p 476.50p 477.00p 67914
06/05/2016 484.25p 484.38p 476.60p 477.00p 102695
05/05/2016 480.75p 489.50p 479.75p 480.25p 47249
04/05/2016 474.25p 489.75p 469.00p 487.75p 91945
03/05/2016 484.50p 484.50p 470.25p 471.50p 149925
29/04/2016 490.00p 495.25p 484.50p 484.50p 228939
28/04/2016 480.75p 496.75p 480.75p 494.00p 97552
27/04/2016 484.00p 489.50p 482.25p 485.50p 107353
26/04/2016 488.00p 490.50p 483.50p 484.75p 80198
25/04/2016 490.00p 493.25p 483.50p 487.75p 173966
22/04/2016 497.00p 498.25p 482.75p 487.25p 115798
21/04/2016 499.50p 503.27p 490.00p 490.00p 206147
20/04/2016 479.50p 507.00p 477.67p 507.00p 305262
19/04/2016 480.00p 484.05p 477.50p 483.00p 85960
18/04/2016 470.75p 483.87p 470.75p 478.25p 170706
15/04/2016 470.75p 488.25p 470.75p 485.00p 149534
14/04/2016 470.75p 488.75p 470.75p 488.00p 529091
13/04/2016 452.50p 496.00p 452.50p 483.00p 856296
12/04/2016 433.00p 433.25p 425.39p 433.25p 97061
11/04/2016 420.00p 433.50p 407.68p 433.50p 143746
08/04/2016 437.00p 442.55p 433.25p 434.75p 47970
07/04/2016 446.75p 447.50p 440.25p 442.00p 83870
06/04/2016 450.00p 450.00p 442.38p 445.00p 115430
05/04/2016 448.50p 448.75p 437.50p 445.00p 139126
04/04/2016 443.25p 449.00p 441.25p 442.00p 162640
01/04/2016 444.75p 447.00p 431.25p 442.00p 151477
31/03/2016 449.50p 449.50p 445.12p 447.00p 160234
30/03/2016 450.00p 454.75p 445.95p 449.50p 368973
29/03/2016 446.25p 453.25p 444.50p 447.50p 230496
24/03/2016 459.25p 460.00p 450.25p 451.25p 210456
23/03/2016 450.00p 460.00p 447.25p 460.00p 148175
22/03/2016 447.00p 450.00p 438.00p 450.00p 1347761
21/03/2016 448.75p 448.75p 442.50p 445.75p 97504
18/03/2016 443.25p 449.75p 436.25p 446.00p 276674
17/03/2016 444.75p 446.75p 436.28p 443.50p 47051
16/03/2016 445.00p 446.50p 441.25p 443.00p 64251
15/03/2016 442.00p 444.75p 432.50p 440.50p 91415
14/03/2016 438.50p 442.25p 433.48p 441.25p 67671
11/03/2016 443.00p 443.00p 432.00p 438.00p 43770
10/03/2016 440.00p 443.50p 436.00p 437.25p 70887
09/03/2016 437.00p 439.75p 432.50p 438.50p 45385
08/03/2016 432.50p 438.25p 430.65p 436.75p 598799
07/03/2016 438.00p 439.50p 430.52p 435.50p 295034
04/03/2016 435.00p 439.50p 428.75p 436.25p 129430
03/03/2016 430.00p 432.75p 425.00p 428.75p 77038
02/03/2016 428.75p 434.75p 423.00p 428.00p 263709
01/03/2016 430.00p 430.00p 421.95p 428.50p 526884
29/02/2016 415.00p 425.00p 415.00p 420.75p 111267
26/02/2016 420.00p 427.00p 414.10p 422.75p 92079
25/02/2016 419.00p 419.75p 412.38p 415.50p 95867
24/02/2016 405.75p 418.75p 405.75p 417.00p 123676
23/02/2016 406.25p 418.50p 406.25p 412.00p 474300
22/02/2016 413.00p 418.25p 405.50p 416.50p 52263
19/02/2016 410.00p 415.81p 402.75p 405.00p 89114
18/02/2016 405.00p 418.75p 405.00p 413.00p 80566
17/02/2016 418.75p 418.75p 407.08p 409.50p 54626
16/02/2016 417.25p 417.58p 403.50p 404.75p 36741
15/02/2016 410.00p 416.25p 409.25p 413.50p 35824
12/02/2016 395.75p 408.25p 395.75p 401.00p 932544
11/02/2016 410.00p 410.00p 395.50p 395.50p 122269
10/02/2016 415.75p 426.00p 408.75p 409.25p 136425
09/02/2016 413.25p 422.94p 412.75p 420.00p 36976
08/02/2016 423.00p 423.00p 409.40p 418.00p 69251
05/02/2016 431.75p 440.19p 420.75p 422.00p 196282
04/02/2016 439.25p 441.50p 435.25p 440.00p 79135
03/02/2016 444.25p 444.25p 431.25p 432.75p 68860
02/02/2016 449.50p 451.25p 439.00p 442.75p 94821
01/02/2016 445.50p 450.50p 437.00p 450.50p 107421
29/01/2016 448.25p 457.00p 442.25p 445.00p 96464
28/01/2016 426.75p 444.25p 421.50p 444.00p 147257
27/01/2016 429.25p 429.25p 413.97p 418.75p 117898
26/01/2016 424.25p 434.50p 423.62p 427.00p 187757
25/01/2016 432.75p 432.75p 424.58p 426.25p 61323
22/01/2016 415.75p 422.75p 415.25p 419.25p 84732
21/01/2016 429.75p 432.50p 412.75p 412.75p 135560
20/01/2016 429.25p 430.25p 426.75p 427.00p 158161
19/01/2016 425.75p 434.75p 425.75p 433.25p 69186
18/01/2016 434.25p 438.00p 425.25p 428.25p 123620
15/01/2016 444.25p 444.25p 430.11p 432.00p 80868
14/01/2016 440.00p 445.00p 430.49p 441.25p 69277
13/01/2016 435.75p 448.00p 431.75p 441.50p 144168
12/01/2016 440.00p 440.75p 429.08p 435.00p 144345
11/01/2016 430.00p 438.25p 426.50p 435.00p 98073
08/01/2016 439.25p 440.75p 431.75p 437.00p 64358
07/01/2016 446.00p 446.00p 427.50p 434.25p 137865
06/01/2016 439.25p 443.68p 432.00p 443.25p 109951
05/01/2016 435.00p 443.75p 434.00p 434.75p 134086
04/01/2016 440.00p 441.25p 433.25p 437.75p 113710
31/12/2015 441.00p 448.32p 441.00p 443.25p 16413
30/12/2015 450.00p 450.00p 441.00p 445.50p 45126
29/12/2015 450.00p 450.00p 441.00p 448.25p 63004
24/12/2015 440.00p 450.00p 435.25p 450.00p 40115
23/12/2015 440.00p 440.50p 434.25p 438.75p 75744
22/12/2015 431.75p 441.25p 431.75p 435.00p 96903
21/12/2015 444.75p 445.00p 433.50p 435.50p 101220
18/12/2015 454.25p 454.25p 440.25p 443.00p 145043
17/12/2015 450.00p 452.00p 445.25p 446.75p 171945
16/12/2015 454.25p 454.25p 445.50p 449.00p 114359
15/12/2015 450.00p 452.25p 447.56p 449.00p 234826
14/12/2015 458.00p 464.50p 444.00p 444.00p 103097
11/12/2015 468.00p 471.00p 458.25p 458.25p 169898
10/12/2015 461.25p 473.75p 461.25p 466.75p 200957
09/12/2015 452.25p 469.50p 451.25p 467.00p 185758
08/12/2015 458.50p 462.00p 450.25p 456.25p 118215
07/12/2015 460.00p 474.00p 458.00p 461.00p 191236
04/12/2015 472.00p 474.25p 464.69p 470.00p 229398
03/12/2015 480.75p 491.44p 475.75p 477.00p 228107
02/12/2015 468.75p 499.25p 468.75p 494.50p 568996
01/12/2015 450.00p 464.25p 443.75p 461.75p 231987
30/11/2015 440.00p 449.25p 431.44p 447.75p 191114
27/11/2015 433.50p 439.00p 423.00p 438.75p 142728
26/11/2015 418.00p 434.28p 418.00p 428.75p 99511
25/11/2015 427.50p 427.75p 414.75p 424.00p 228393
24/11/2015 466.00p 482.25p 425.00p 426.75p 532516
23/11/2015 442.00p 445.37p 440.75p 444.75p 116429
20/11/2015 440.00p 449.25p 440.00p 445.50p 160320
19/11/2015 449.25p 454.50p 446.75p 446.75p 73741
18/11/2015 454.75p 454.75p 446.00p 448.00p 49689
17/11/2015 450.00p 454.00p 446.00p 448.75p 82771
16/11/2015 450.75p 456.00p 443.31p 448.75p 83116
13/11/2015 450.00p 452.00p 447.81p 452.00p 95960
12/11/2015 463.00p 463.00p 442.59p 445.50p 132497
11/11/2015 465.00p 472.50p 453.00p 453.00p 179571
10/11/2015 468.00p 468.00p 462.25p 462.25p 122137
09/11/2015 465.25p 466.91p 462.00p 462.00p 170469
06/11/2015 465.75p 469.00p 465.25p 465.25p 138483
05/11/2015 463.00p 474.00p 463.00p 466.75p 129654
04/11/2015 466.00p 472.69p 465.75p 466.00p 204519
03/11/2015 469.00p 470.75p 466.00p 467.50p 81336
02/11/2015 463.00p 474.50p 463.00p 467.75p 109136
30/10/2015 474.25p 474.50p 463.00p 463.00p 133362
29/10/2015 468.00p 471.50p 464.00p 470.75p 88458
28/10/2015 465.00p 473.10p 464.89p 466.75p 97401
27/10/2015 480.00p 487.38p 473.00p 474.00p 73442
26/10/2015 475.00p 483.00p 470.15p 483.00p 78342
23/10/2015 471.75p 474.89p 466.00p 474.50p 108989
22/10/2015 484.25p 484.25p 467.00p 469.00p 90475
21/10/2015 485.00p 486.25p 476.50p 476.50p 82153
20/10/2015 470.75p 483.75p 470.50p 483.75p 82803
19/10/2015 470.75p 475.25p 470.50p 473.75p 65481
16/10/2015 485.00p 485.00p 473.75p 473.75p 71579
15/10/2015 479.25p 484.50p 475.50p 477.50p 110153
14/10/2015 486.25p 493.00p 471.75p 471.75p 241668
13/10/2015 493.00p 493.00p 487.50p 490.75p 95431
12/10/2015 487.75p 496.00p 487.75p 493.50p 91764
09/10/2015 495.00p 496.00p 492.00p 495.25p 89040
08/10/2015 494.25p 494.25p 487.25p 490.50p 63531
07/10/2015 488.50p 494.75p 487.25p 489.50p 124426
06/10/2015 488.00p 491.00p 487.00p 488.75p 91604
05/10/2015 483.00p 491.25p 483.00p 489.00p 130548
02/10/2015 484.00p 487.75p 480.50p 482.75p 90943
01/10/2015 481.25p 487.20p 476.51p 481.25p 162390
30/09/2015 482.00p 486.50p 480.25p 481.75p 131858
29/09/2015 477.00p 483.50p 477.00p 482.25p 85582
28/09/2015 476.50p 483.25p 476.50p 480.00p 169455
25/09/2015 469.75p 483.40p 469.75p 477.75p 94479
24/09/2015 469.50p 469.75p 462.25p 467.00p 164563
23/09/2015 466.25p 472.50p 463.75p 465.50p 99166
22/09/2015 478.25p 478.25p 466.50p 466.75p 150038
21/09/2015 479.75p 483.00p 475.75p 475.75p 59188
18/09/2015 476.50p 485.00p 475.00p 478.75p 313002
17/09/2015 483.50p 485.00p 479.50p 479.75p 87111
16/09/2015 475.00p 485.50p 472.25p 483.75p 115013
15/09/2015 472.25p 475.00p 468.25p 472.50p 102265
14/09/2015 479.50p 479.50p 466.50p 469.50p 509637
11/09/2015 473.00p 476.81p 471.94p 472.50p 221959
10/09/2015 475.00p 477.80p 472.00p 474.50p 60968
09/09/2015 484.75p 484.75p 475.75p 477.25p 97476
08/09/2015 478.00p 483.75p 477.00p 478.50p 66682
07/09/2015 480.00p 480.00p 473.36p 478.00p 132048
04/09/2015 474.75p 481.25p 472.50p 476.25p 121765
03/09/2015 484.75p 484.75p 478.25p 478.25p 84697
02/09/2015 479.00p 482.50p 474.25p 476.25p 155890
01/09/2015 484.25p 487.50p 475.25p 479.00p 150531

*Close Price adjusted for both dividends and splits