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
12/11/2014 551.00p 551.00p 541.00p 548.50p 288233
11/11/2014 546.50p 549.00p 541.00p 546.00p 194522
10/11/2014 549.00p 549.00p 539.50p 542.50p 381323
07/11/2014 552.00p 552.00p 536.55p 545.00p 271849
06/11/2014 541.00p 549.04p 533.00p 546.50p 344230
05/11/2014 537.50p 541.00p 531.00p 535.00p 264035
04/11/2014 535.00p 539.59p 532.00p 534.50p 259482
03/11/2014 524.00p 540.50p 524.00p 529.00p 584943
31/10/2014 520.50p 526.50p 513.50p 522.50p 791009
30/10/2014 513.50p 519.50p 512.50p 517.50p 265081
29/10/2014 502.00p 516.50p 501.00p 515.00p 231412
28/10/2014 506.50p 510.00p 499.50p 503.00p 264263
27/10/2014 509.00p 510.28p 500.00p 502.00p 224906
24/10/2014 516.50p 516.50p 503.00p 507.50p 264008
23/10/2014 525.00p 525.20p 510.00p 514.50p 230148
22/10/2014 524.00p 530.00p 520.50p 523.00p 568796
21/10/2014 512.00p 521.50p 510.50p 521.50p 423642
20/10/2014 509.50p 518.50p 507.03p 515.00p 223993
17/10/2014 508.00p 513.50p 501.50p 507.50p 434830
16/10/2014 502.50p 510.00p 494.00p 507.00p 540845
15/10/2014 500.00p 511.67p 499.30p 504.00p 337748
14/10/2014 490.00p 506.00p 487.70p 503.00p 966686
13/10/2014 474.60p 495.20p 470.90p 492.00p 605749
10/10/2014 470.20p 478.20p 470.20p 474.60p 369968
09/10/2014 476.10p 480.02p 474.50p 476.00p 395211
08/10/2014 470.90p 478.20p 470.90p 475.10p 482624
07/10/2014 470.20p 476.60p 470.00p 475.00p 320510
06/10/2014 474.50p 479.06p 469.21p 472.90p 564640
03/10/2014 479.80p 483.90p 474.50p 475.00p 528981
02/10/2014 476.40p 482.10p 470.91p 475.90p 499744
01/10/2014 473.50p 483.18p 470.00p 478.00p 772973
30/09/2014 470.00p 490.00p 469.80p 477.00p 1098502
29/09/2014 501.50p 503.14p 467.40p 474.90p 2182668
26/09/2014 591.00p 594.02p 504.00p 504.00p 2767616
25/09/2014 761.00p 761.50p 751.00p 759.00p 133047
24/09/2014 750.00p 758.50p 748.50p 755.00p 113400
23/09/2014 763.00p 763.00p 747.00p 750.00p 273932
22/09/2014 757.50p 760.50p 745.50p 753.00p 154604
19/09/2014 751.50p 774.50p 751.50p 761.50p 254581
18/09/2014 749.00p 754.00p 745.50p 750.50p 127908
17/09/2014 740.00p 754.00p 740.00p 750.00p 144835
16/09/2014 747.50p 747.50p 731.00p 741.00p 169622
15/09/2014 747.50p 754.70p 736.00p 749.00p 168265
12/09/2014 745.00p 757.00p 738.00p 747.50p 159892
11/09/2014 759.00p 768.50p 740.00p 743.50p 184803
10/09/2014 761.00p 772.10p 750.28p 761.50p 354799
09/09/2014 772.00p 778.48p 761.00p 763.00p 369375
08/09/2014 740.50p 779.00p 736.50p 774.00p 754933
05/09/2014 735.50p 750.50p 735.50p 743.00p 138678
04/09/2014 740.00p 740.50p 728.46p 739.00p 115533
03/09/2014 726.00p 739.50p 726.00p 733.50p 176071
02/09/2014 728.50p 735.00p 717.00p 723.00p 159680
01/09/2014 717.00p 735.20p 717.00p 728.50p 177147
29/08/2014 713.50p 718.14p 707.00p 711.00p 126620
28/08/2014 720.00p 720.09p 710.50p 710.50p 115455
27/08/2014 720.50p 730.02p 717.50p 718.50p 105779
26/08/2014 737.50p 737.50p 723.35p 723.50p 129197
22/08/2014 730.00p 733.50p 726.50p 730.00p 76503
21/08/2014 733.00p 737.83p 729.01p 732.00p 102994
20/08/2014 739.00p 739.00p 730.50p 730.50p 86776
19/08/2014 744.50p 745.00p 734.00p 734.00p 101030
18/08/2014 746.50p 750.50p 736.50p 739.00p 59219
15/08/2014 749.00p 755.53p 739.50p 739.50p 128620
14/08/2014 739.50p 751.11p 736.00p 745.50p 75916
13/08/2014 738.00p 741.80p 732.00p 736.50p 107999
12/08/2014 727.50p 743.50p 721.50p 737.00p 114242
11/08/2014 722.00p 736.50p 718.50p 733.50p 123223
08/08/2014 717.00p 726.00p 714.73p 719.50p 125959
07/08/2014 723.50p 730.00p 716.00p 723.00p 110179
06/08/2014 727.00p 730.00p 718.50p 719.50p 164558
05/08/2014 718.50p 733.00p 715.50p 730.00p 140182
04/08/2014 724.00p 726.50p 715.50p 715.50p 128704
01/08/2014 733.00p 738.30p 721.00p 722.00p 216639
31/07/2014 738.50p 738.50p 726.20p 730.00p 148565
30/07/2014 739.00p 744.38p 732.13p 734.50p 100317
29/07/2014 736.00p 749.00p 735.50p 736.00p 141168
28/07/2014 749.50p 757.79p 737.00p 737.00p 156013
25/07/2014 752.50p 760.00p 745.50p 747.00p 133101
24/07/2014 743.00p 759.50p 743.00p 751.00p 105254
23/07/2014 749.00p 752.40p 741.00p 747.50p 129220
22/07/2014 757.00p 757.00p 746.00p 750.00p 150896
21/07/2014 751.50p 754.00p 747.82p 750.00p 132129
18/07/2014 764.00p 766.50p 751.00p 754.00p 133061
17/07/2014 762.00p 782.00p 761.00p 766.50p 134924
16/07/2014 761.00p 771.97p 760.50p 761.00p 125035
15/07/2014 751.50p 766.00p 751.50p 758.00p 235701
14/07/2014 756.50p 763.00p 752.50p 755.00p 193160
11/07/2014 757.50p 759.50p 746.50p 752.50p 247422
10/07/2014 762.50p 762.50p 748.50p 756.50p 146504
09/07/2014 771.00p 783.00p 759.50p 764.50p 95896
08/07/2014 784.50p 784.50p 768.50p 774.00p 94638
07/07/2014 786.50p 787.04p 774.00p 779.00p 111796
04/07/2014 780.50p 788.92p 777.50p 780.50p 140702
03/07/2014 794.50p 795.50p 780.00p 785.00p 238212
02/07/2014 790.00p 810.00p 777.40p 782.00p 221581
01/07/2014 807.50p 816.00p 806.19p 810.00p 221034
30/06/2014 813.50p 817.00p 804.64p 810.00p 171326
27/06/2014 819.50p 819.50p 806.00p 810.50p 138196
26/06/2014 823.00p 830.53p 813.00p 815.50p 203009
25/06/2014 829.50p 829.50p 816.50p 826.00p 151473
24/06/2014 831.00p 834.50p 825.50p 828.00p 202437
23/06/2014 841.50p 847.50p 830.50p 834.50p 171316
20/06/2014 844.00p 851.00p 833.50p 846.00p 328468
19/06/2014 848.00p 851.00p 833.00p 842.50p 142499
18/06/2014 854.50p 854.50p 842.50p 845.00p 115525
17/06/2014 846.50p 851.50p 841.50p 850.50p 187444
16/06/2014 851.00p 855.50p 844.82p 849.50p 157742
13/06/2014 872.50p 873.80p 846.50p 855.50p 172782
12/06/2014 864.00p 875.00p 857.00p 872.50p 154914
11/06/2014 863.50p 863.50p 850.50p 862.50p 161474
10/06/2014 861.00p 861.10p 852.15p 857.00p 95323
09/06/2014 862.50p 863.50p 855.00p 858.50p 88287
06/06/2014 858.00p 860.91p 854.00p 859.50p 92623
05/06/2014 855.00p 855.00p 847.00p 854.00p 93716
04/06/2014 852.00p 852.00p 845.50p 850.00p 161706
03/06/2014 849.00p 866.38p 841.50p 852.00p 194094
02/06/2014 856.50p 861.50p 855.00p 858.50p 146808
30/05/2014 843.50p 861.50p 830.00p 859.00p 217020
29/05/2014 880.00p 891.91p 843.50p 843.50p 227553
28/05/2014 828.50p 885.00p 810.00p 874.00p 622553
27/05/2014 809.00p 814.54p 801.65p 810.00p 158446
23/05/2014 805.50p 815.00p 793.50p 801.00p 131887
22/05/2014 822.00p 822.00p 802.74p 808.50p 93608
21/05/2014 805.00p 810.50p 800.50p 808.50p 68844
20/05/2014 816.50p 823.97p 804.00p 805.00p 166837
19/05/2014 819.50p 825.50p 814.09p 815.50p 86326
16/05/2014 824.50p 829.54p 804.00p 821.50p 107598
15/05/2014 823.50p 830.00p 810.00p 819.00p 104524
14/05/2014 835.50p 836.86p 819.00p 830.00p 107936
13/05/2014 820.50p 830.00p 815.50p 830.00p 188850
12/05/2014 810.50p 816.00p 803.50p 816.00p 334143
09/05/2014 811.00p 817.20p 806.50p 808.00p 240939
08/05/2014 834.50p 834.50p 814.50p 815.50p 162724
07/05/2014 812.50p 831.57p 812.50p 827.50p 169092
06/05/2014 817.00p 828.20p 811.00p 820.00p 155744
02/05/2014 820.00p 825.00p 811.00p 818.50p 59349
01/05/2014 829.00p 829.00p 808.50p 815.00p 54691
30/04/2014 832.00p 832.00p 815.00p 819.50p 152440
29/04/2014 852.50p 852.50p 826.00p 829.50p 150533
28/04/2014 835.00p 841.50p 826.50p 835.00p 89418
25/04/2014 825.50p 835.50p 804.78p 834.50p 58988
24/04/2014 826.50p 835.00p 822.00p 830.50p 82469
23/04/2014 839.50p 839.50p 818.50p 822.00p 80297
22/04/2014 847.00p 847.00p 832.00p 832.00p 58135
17/04/2014 838.50p 851.18p 831.00p 834.50p 90571
16/04/2014 824.00p 844.50p 820.50p 840.00p 126401
15/04/2014 829.00p 833.50p 821.00p 825.50p 121367
14/04/2014 818.00p 831.42p 812.50p 829.00p 113096
11/04/2014 812.00p 824.00p 812.00p 820.00p 105926
10/04/2014 818.00p 826.50p 817.50p 823.50p 66790
09/04/2014 830.00p 834.00p 818.00p 821.00p 99114
08/04/2014 824.00p 826.13p 816.22p 822.50p 63512
07/04/2014 822.50p 828.00p 815.50p 821.00p 96392
04/04/2014 818.50p 828.20p 812.50p 822.50p 114308
03/04/2014 808.00p 818.00p 807.50p 812.50p 111608
02/04/2014 811.50p 812.00p 801.00p 807.00p 140459
01/04/2014 812.50p 818.00p 808.00p 815.00p 149254
31/03/2014 807.00p 817.00p 799.50p 814.50p 134998
28/03/2014 789.50p 804.00p 788.00p 799.50p 121470
27/03/2014 797.50p 803.00p 793.00p 795.50p 82368
26/03/2014 799.50p 800.00p 789.00p 796.00p 130862
25/03/2014 788.00p 796.00p 785.00p 790.00p 88704
24/03/2014 788.00p 798.50p 783.50p 785.00p 135424
21/03/2014 781.00p 802.00p 774.50p 786.50p 240400
20/03/2014 785.00p 792.50p 778.00p 781.00p 109474
19/03/2014 788.50p 793.50p 779.50p 785.50p 180961
18/03/2014 792.50p 794.00p 777.62p 791.00p 82816
17/03/2014 787.50p 802.03p 787.00p 793.50p 76417
14/03/2014 787.50p 799.00p 782.88p 792.00p 118564
13/03/2014 809.50p 818.74p 785.50p 792.00p 174053
12/03/2014 817.00p 821.50p 806.00p 806.00p 226470
11/03/2014 819.50p 824.50p 815.50p 821.50p 94771
10/03/2014 817.50p 828.00p 813.50p 820.00p 160414
07/03/2014 815.50p 824.50p 813.00p 815.00p 116787
06/03/2014 812.00p 826.00p 812.00p 813.00p 69394
05/03/2014 807.50p 815.00p 806.50p 812.50p 117183
04/03/2014 809.50p 811.50p 799.50p 811.00p 131477
03/03/2014 810.00p 818.00p 799.00p 800.00p 271050
28/02/2014 813.00p 820.50p 804.01p 818.00p 107222
27/02/2014 807.00p 817.00p 804.50p 811.50p 128517
26/02/2014 812.50p 813.00p 803.00p 812.50p 116514
25/02/2014 810.00p 819.50p 804.00p 808.00p 260060
24/02/2014 814.00p 824.75p 808.62p 819.50p 130452
21/02/2014 805.50p 818.00p 804.52p 816.00p 213751
20/02/2014 788.50p 819.00p 788.50p 807.00p 402853
19/02/2014 790.00p 796.50p 787.00p 793.00p 148076
18/02/2014 775.00p 797.50p 772.25p 795.00p 541327
17/02/2014 786.00p 787.50p 777.00p 779.50p 167135
14/02/2014 773.00p 791.00p 773.00p 778.50p 296712
13/02/2014 771.00p 780.00p 771.00p 775.00p 139022
12/02/2014 773.00p 786.50p 773.00p 775.50p 162814
11/02/2014 777.50p 787.00p 770.82p 778.50p 519501
10/02/2014 768.00p 779.60p 766.50p 774.50p 165504
07/02/2014 749.50p 765.50p 745.00p 765.00p 184515
06/02/2014 752.50p 753.91p 739.00p 745.00p 246625
05/02/2014 755.50p 760.50p 744.00p 750.00p 225420
04/02/2014 764.50p 768.50p 757.00p 760.00p 165419
03/02/2014 780.00p 783.00p 766.00p 768.50p 167319
31/01/2014 789.00p 795.50p 759.90p 781.00p 347946
30/01/2014 803.00p 804.00p 785.00p 794.50p 116687

*Close Price adjusted for both dividends and splits