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
29/01/2014 794.00p 805.00p 788.50p 802.00p 208178
28/01/2014 819.50p 819.50p 786.00p 788.50p 263203
27/01/2014 831.50p 831.50p 812.50p 812.50p 180429
24/01/2014 833.00p 833.50p 812.00p 830.50p 145341
23/01/2014 838.00p 845.50p 828.50p 831.50p 116206
22/01/2014 841.00p 851.00p 838.00p 843.50p 86771
21/01/2014 861.00p 861.00p 839.50p 846.50p 117163
20/01/2014 846.00p 849.50p 839.82p 845.50p 78259
17/01/2014 843.50p 846.50p 839.50p 841.50p 73777
16/01/2014 846.50p 849.50p 842.00p 846.50p 80783
15/01/2014 843.00p 853.00p 842.00p 844.50p 210672
14/01/2014 840.00p 846.00p 838.00p 845.00p 160536
13/01/2014 848.50p 856.00p 838.00p 842.50p 151067
10/01/2014 839.00p 858.61p 839.00p 844.50p 239644
09/01/2014 855.00p 855.50p 826.10p 841.00p 194546
08/01/2014 880.50p 886.50p 854.00p 855.50p 120474
07/01/2014 888.00p 898.00p 877.00p 882.50p 82378
06/01/2014 893.00p 896.50p 883.50p 889.00p 118437
03/01/2014 870.00p 893.00p 863.00p 892.00p 159997
02/01/2014 874.50p 876.00p 865.50p 870.00p 113559
31/12/2013 880.00p 882.50p 870.00p 871.00p 37092
30/12/2013 895.00p 902.62p 880.50p 882.50p 100625
27/12/2013 885.00p 891.00p 880.00p 890.00p 99200
24/12/2013 870.00p 883.50p 867.30p 879.00p 23174
23/12/2013 869.50p 873.93p 858.50p 870.00p 257271
20/12/2013 892.00p 894.50p 845.00p 866.00p 778106
19/12/2013 898.50p 907.65p 882.50p 890.00p 362541
18/12/2013 895.50p 900.50p 884.00p 888.00p 302093
17/12/2013 887.50p 902.00p 880.00p 893.50p 137868
16/12/2013 883.50p 891.00p 876.00p 886.50p 93004
13/12/2013 883.00p 891.13p 878.00p 886.00p 130766
12/12/2013 901.00p 901.00p 872.00p 880.50p 126055
11/12/2013 886.00p 907.00p 882.00p 898.00p 246135
10/12/2013 880.50p 893.00p 872.72p 882.00p 222905
09/12/2013 888.00p 888.00p 867.30p 877.00p 152132
06/12/2013 884.50p 887.50p 868.50p 880.00p 255730
05/12/2013 885.00p 896.00p 874.00p 877.50p 253597
04/12/2013 909.50p 912.50p 882.00p 886.00p 269307
03/12/2013 908.00p 913.00p 901.00p 913.00p 282273
02/12/2013 906.50p 910.00p 899.00p 905.00p 212348
29/11/2013 882.00p 912.50p 881.82p 903.00p 365330
28/11/2013 851.50p 890.50p 851.40p 882.50p 401910
27/11/2013 900.00p 916.00p 832.00p 861.00p 882117
26/11/2013 852.00p 936.00p 839.00p 916.00p 959972
25/11/2013 841.50p 844.69p 832.50p 837.00p 166606
22/11/2013 832.50p 841.50p 832.50p 835.00p 166616
21/11/2013 830.00p 839.73p 828.29p 836.00p 183177
20/11/2013 833.50p 839.00p 831.60p 835.00p 161088
19/11/2013 826.00p 835.73p 826.00p 834.50p 153852
18/11/2013 828.00p 834.50p 823.50p 830.00p 163849
15/11/2013 832.00p 838.00p 827.00p 834.50p 168227
14/11/2013 827.50p 834.50p 819.50p 830.00p 312775
13/11/2013 830.00p 833.00p 825.00p 825.00p 200295
12/11/2013 834.50p 839.50p 828.00p 829.50p 173644
11/11/2013 830.00p 838.00p 828.77p 833.00p 112695
08/11/2013 832.00p 834.50p 825.50p 830.00p 151715
07/11/2013 821.00p 841.49p 820.00p 837.00p 332691
06/11/2013 824.50p 830.00p 807.25p 823.50p 350835
05/11/2013 851.00p 852.50p 825.50p 825.50p 378642
04/11/2013 845.50p 856.50p 842.50p 852.50p 223579
01/11/2013 853.00p 854.50p 842.50p 842.50p 204005
31/10/2013 852.00p 860.00p 843.50p 854.50p 295673
30/10/2013 851.00p 860.50p 843.50p 855.50p 281317
29/10/2013 845.00p 854.50p 841.37p 852.00p 263274
28/10/2013 848.00p 857.70p 837.50p 848.00p 241298
25/10/2013 863.00p 870.00p 844.50p 845.00p 537282
24/10/2013 885.00p 890.00p 849.00p 868.00p 659751
23/10/2013 934.50p 981.00p 873.50p 885.50p 1074623
22/10/2013 989.00p 991.50p 979.00p 981.00p 168208
21/10/2013 979.00p 989.00p 971.50p 987.50p 149437
18/10/2013 964.00p 980.00p 949.00p 980.00p 201237
17/10/2013 942.00p 950.00p 938.50p 949.00p 85690
16/10/2013 943.50p 948.50p 932.50p 946.00p 78229
15/10/2013 938.50p 952.00p 938.50p 945.00p 72013
14/10/2013 950.50p 952.06p 945.45p 949.50p 63605
11/10/2013 941.50p 946.50p 932.19p 946.00p 131269
10/10/2013 933.00p 939.50p 926.00p 938.50p 109800
09/10/2013 928.50p 931.50p 919.00p 928.50p 177161
08/10/2013 950.50p 954.00p 929.00p 931.50p 139349
07/10/2013 948.50p 950.18p 938.00p 950.00p 111169
04/10/2013 963.50p 972.69p 956.00p 956.00p 124569
03/10/2013 961.50p 975.00p 960.00p 966.00p 122183
02/10/2013 976.00p 977.50p 959.50p 963.00p 142698
01/10/2013 995.00p 995.00p 972.50p 972.50p 159522
30/09/2013 987.00p 995.00p 984.30p 993.50p 155783
27/09/2013 1,012.00p 1,012.00p 992.00p 994.50p 107694
26/09/2013 998.50p 1,005.00p 991.50p 996.50p 110526
25/09/2013 984.50p 997.00p 982.50p 996.00p 240372
24/09/2013 981.00p 992.50p 972.50p 987.00p 215887
23/09/2013 991.00p 994.00p 982.00p 983.00p 135602
20/09/2013 1,007.00p 1,007.00p 990.00p 990.00p 178736
19/09/2013 1,013.00p 1,017.00p 995.50p 1,000.00p 136971
18/09/2013 1,007.00p 1,014.00p 999.00p 1,003.00p 117167
17/09/2013 1,016.00p 1,024.00p 1,007.00p 1,010.00p 100419
16/09/2013 1,039.00p 1,045.00p 1,017.00p 1,017.00p 145426
13/09/2013 1,035.00p 1,048.00p 1,028.00p 1,032.00p 132488
12/09/2013 1,043.00p 1,043.00p 1,029.17p 1,034.00p 104624
11/09/2013 1,050.00p 1,052.00p 1,041.00p 1,041.00p 102322
10/09/2013 1,051.00p 1,053.00p 1,043.00p 1,045.00p 126430
09/09/2013 1,046.00p 1,053.00p 1,040.00p 1,046.00p 141007
06/09/2013 1,040.00p 1,046.00p 1,034.00p 1,044.00p 173128
05/09/2013 1,028.00p 1,042.00p 1,027.00p 1,042.00p 154090
04/09/2013 1,026.00p 1,031.00p 1,020.00p 1,027.00p 132220
03/09/2013 1,006.00p 1,032.00p 1,001.98p 1,027.00p 225054
02/09/2013 1,001.00p 1,022.00p 992.00p 1,017.00p 163339
30/08/2013 997.50p 999.00p 991.50p 995.50p 161799
29/08/2013 1,008.00p 1,008.00p 982.00p 993.00p 198985
28/08/2013 999.00p 1,006.00p 994.50p 1,003.00p 147228
27/08/2013 1,001.00p 1,008.00p 994.00p 1,002.00p 194348
23/08/2013 992.50p 1,006.00p 992.50p 1,000.00p 77812
22/08/2013 998.00p 1,003.00p 987.00p 996.00p 153291
21/08/2013 1,000.00p 1,007.00p 995.00p 1,000.00p 174256
20/08/2013 998.00p 1,002.00p 991.50p 999.00p 93826
19/08/2013 996.00p 1,001.00p 979.50p 999.50p 180073
16/08/2013 996.00p 1,000.00p 987.00p 991.50p 160973
15/08/2013 996.50p 1,006.00p 989.00p 995.50p 193314
14/08/2013 1,000.00p 1,008.00p 992.00p 1,006.00p 104202
13/08/2013 980.00p 999.50p 980.00p 999.50p 164731
12/08/2013 1,007.00p 1,007.00p 979.50p 980.00p 279240
09/08/2013 994.00p 1,007.00p 987.00p 1,003.00p 120567
08/08/2013 994.50p 1,003.00p 987.50p 993.00p 281466
07/08/2013 990.00p 1,000.00p 973.00p 991.50p 292083
06/08/2013 994.50p 1,000.30p 982.50p 990.50p 161566
05/08/2013 996.00p 998.00p 988.00p 997.00p 119074
02/08/2013 990.00p 997.50p 985.00p 993.00p 191464
01/08/2013 992.00p 995.50p 980.50p 985.50p 175176
31/07/2013 992.50p 993.50p 981.00p 988.50p 173435
30/07/2013 983.50p 994.00p 979.00p 990.50p 93304
29/07/2013 990.00p 995.00p 979.50p 983.50p 137135
26/07/2013 1,003.00p 1,019.00p 983.20p 991.00p 185749
25/07/2013 982.00p 1,000.00p 977.00p 990.00p 172323
24/07/2013 966.00p 1,001.00p 966.00p 984.00p 213671
23/07/2013 968.50p 974.00p 963.00p 967.00p 112766
22/07/2013 969.50p 973.50p 961.50p 966.50p 137050
19/07/2013 976.50p 980.00p 969.00p 973.50p 140501
18/07/2013 968.50p 984.50p 965.00p 977.00p 107589
17/07/2013 972.50p 976.50p 961.00p 965.00p 147411
16/07/2013 970.50p 978.50p 967.50p 975.00p 183189
15/07/2013 976.00p 983.50p 968.00p 975.50p 170413
12/07/2013 963.50p 978.50p 959.50p 977.00p 312112
11/07/2013 969.00p 976.50p 955.50p 964.50p 156215
10/07/2013 955.00p 958.50p 941.50p 958.00p 134581
09/07/2013 969.50p 972.50p 951.50p 955.00p 179997
08/07/2013 968.50p 970.17p 947.73p 960.50p 185670
05/07/2013 951.50p 964.50p 934.50p 949.00p 220863
04/07/2013 945.00p 959.00p 931.00p 958.50p 249025
03/07/2013 962.00p 985.00p 931.00p 946.00p 316851
02/07/2013 984.00p 992.50p 975.00p 985.00p 246632
01/07/2013 966.50p 985.00p 959.00p 982.50p 199002
28/06/2013 966.50p 970.00p 946.50p 966.50p 279084
27/06/2013 933.50p 955.50p 930.00p 952.50p 184666
26/06/2013 934.50p 940.00p 925.00p 935.50p 215433
25/06/2013 935.00p 944.50p 919.00p 933.00p 287124
24/06/2013 930.00p 938.00p 925.00p 931.00p 180509
21/06/2013 923.00p 943.00p 913.50p 930.00p 601019
20/06/2013 942.50p 943.50p 916.50p 923.50p 182698
19/06/2013 941.00p 946.00p 930.00p 942.50p 153083
18/06/2013 950.50p 959.00p 941.00p 944.00p 100754
17/06/2013 944.00p 958.00p 944.00p 949.50p 85261
14/06/2013 945.50p 959.50p 940.00p 941.00p 105838
13/06/2013 951.50p 958.00p 939.50p 949.50p 85516
12/06/2013 954.00p 969.50p 952.50p 958.00p 134485
11/06/2013 953.50p 962.00p 942.00p 952.50p 196476
10/06/2013 949.50p 957.00p 941.00p 956.50p 95190
07/06/2013 950.00p 955.00p 937.00p 943.50p 126966
06/06/2013 950.00p 965.50p 942.50p 947.00p 190358
05/06/2013 958.00p 964.50p 946.50p 952.00p 244458
04/06/2013 939.50p 962.00p 939.50p 959.50p 190930
03/06/2013 940.00p 956.50p 939.00p 945.00p 148801
31/05/2013 962.00p 974.12p 951.00p 955.00p 247833
30/05/2013 954.00p 965.50p 946.00p 960.00p 165983
29/05/2013 976.00p 996.00p 928.00p 946.00p 486393
28/05/2013 994.50p 1,007.63p 982.00p 986.00p 142264
24/05/2013 1,005.00p 1,005.00p 981.50p 991.50p 135618
23/05/2013 1,001.00p 1,002.00p 978.50p 986.00p 166690
22/05/2013 987.50p 1,010.00p 982.50p 1,010.00p 244574
21/05/2013 985.00p 1,005.00p 984.00p 985.00p 209796
20/05/2013 985.00p 996.50p 974.00p 995.50p 118897
17/05/2013 972.00p 992.00p 965.00p 986.00p 261716
16/05/2013 964.00p 981.50p 956.50p 974.50p 113853
15/05/2013 959.00p 969.00p 956.00p 962.00p 91628
14/05/2013 947.50p 962.50p 937.50p 961.50p 100590
13/05/2013 946.00p 948.50p 940.50p 945.00p 61741
10/05/2013 945.50p 949.50p 935.50p 946.00p 103676
09/05/2013 934.00p 944.50p 930.00p 939.50p 96580
08/05/2013 928.50p 940.50p 927.50p 932.50p 88067
07/05/2013 953.00p 953.00p 928.50p 931.00p 137510
03/05/2013 942.00p 954.00p 936.00p 940.00p 91204
02/05/2013 942.00p 955.50p 931.00p 940.50p 156437
01/05/2013 936.50p 947.50p 930.50p 944.50p 49885
30/04/2013 947.50p 947.50p 924.83p 931.50p 172793
29/04/2013 949.50p 949.50p 930.00p 943.00p 78248
26/04/2013 946.00p 953.50p 941.00p 947.00p 159763
25/04/2013 936.50p 949.00p 933.00p 945.00p 200429
24/04/2013 913.50p 936.50p 910.00p 935.50p 179615
23/04/2013 919.00p 919.00p 907.50p 914.50p 119972
22/04/2013 925.50p 925.58p 915.00p 917.50p 81255
19/04/2013 930.00p 930.00p 918.50p 922.50p 111327
18/04/2013 920.50p 931.50p 917.50p 926.50p 176448
17/04/2013 937.50p 937.50p 920.00p 920.50p 101895

*Close Price adjusted for both dividends and splits