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
02/07/2012 1,013.00p 1,030.00p 1,011.10p 1,021.00p 173254
29/06/2012 1,020.00p 1,022.00p 1,008.00p 1,014.00p 177770
28/06/2012 1,015.00p 1,016.00p 1,000.00p 1,006.00p 163988
27/06/2012 1,000.00p 1,013.00p 998.50p 1,012.00p 405290
26/06/2012 1,002.00p 1,009.00p 985.50p 1,000.00p 164011
25/06/2012 998.50p 1,015.00p 998.50p 999.00p 161711
22/06/2012 1,012.00p 1,014.00p 1,002.00p 1,014.00p 78465
21/06/2012 1,008.00p 1,015.00p 1,006.00p 1,012.00p 185607
20/06/2012 994.00p 1,018.00p 992.00p 1,010.00p 205897
19/06/2012 985.50p 995.00p 983.50p 995.00p 111217
18/06/2012 977.00p 995.50p 974.00p 988.50p 252198
15/06/2012 1,020.00p 1,020.00p 967.92p 968.50p 836231
14/06/2012 1,016.00p 1,026.00p 1,013.00p 1,020.00p 292631
13/06/2012 1,015.00p 1,022.00p 1,012.00p 1,019.00p 131528
12/06/2012 1,026.00p 1,028.00p 1,006.38p 1,013.00p 149980
11/06/2012 1,032.00p 1,032.00p 1,016.00p 1,020.00p 125863
08/06/2012 1,021.00p 1,026.00p 1,012.00p 1,015.00p 147315
07/06/2012 1,023.00p 1,027.00p 1,009.65p 1,018.00p 142666
06/06/2012 1,019.00p 1,023.00p 1,007.00p 1,014.00p 170284
01/06/2012 1,002.00p 1,015.00p 1,000.00p 1,011.00p 195564
31/05/2012 990.50p 1,008.65p 989.50p 1,000.00p 385387
30/05/2012 980.00p 989.26p 961.50p 984.50p 368106
29/05/2012 1,009.00p 1,011.00p 974.50p 976.50p 274288
28/05/2012 1,024.00p 1,024.00p 1,002.00p 1,009.00p 105828
25/05/2012 995.00p 1,011.00p 990.50p 1,003.00p 135000
24/05/2012 1,003.00p 1,006.00p 989.00p 990.50p 70821
23/05/2012 987.00p 1,007.00p 987.00p 1,000.00p 218649
22/05/2012 1,002.00p 1,008.00p 977.50p 993.50p 198100
21/05/2012 994.50p 1,007.00p 991.00p 1,004.00p 110348
18/05/2012 985.50p 1,003.00p 982.00p 1,002.00p 153191
17/05/2012 1,006.00p 1,011.17p 981.00p 991.50p 206551
16/05/2012 1,011.00p 1,016.00p 1,002.00p 1,004.00p 221176
15/05/2012 1,019.00p 1,023.00p 1,006.00p 1,017.00p 149481
14/05/2012 994.00p 1,024.45p 984.50p 1,024.00p 161759
11/05/2012 982.50p 992.50p 979.50p 992.50p 134272
10/05/2012 984.00p 984.00p 976.92p 983.50p 49379
09/05/2012 978.50p 983.00p 972.00p 980.00p 236239
08/05/2012 978.50p 984.00p 968.50p 980.00p 120059
04/05/2012 982.00p 987.00p 976.41p 978.00p 124910
03/05/2012 995.00p 995.00p 982.00p 988.50p 157139
02/05/2012 985.00p 996.00p 981.00p 996.00p 134938
01/05/2012 974.00p 986.00p 971.00p 983.50p 69360
30/04/2012 986.00p 986.50p 965.50p 975.50p 209372
27/04/2012 936.00p 994.00p 933.00p 984.50p 239392
26/04/2012 945.00p 951.00p 928.50p 941.00p 65939
25/04/2012 931.50p 948.09p 931.50p 948.00p 128453
24/04/2012 931.50p 936.50p 923.50p 930.00p 166718
23/04/2012 920.50p 939.50p 919.39p 932.50p 282562
20/04/2012 897.50p 923.50p 893.00p 923.50p 237490
19/04/2012 901.50p 903.00p 885.00p 894.50p 204601
18/04/2012 898.00p 903.00p 890.00p 900.00p 180859
17/04/2012 895.00p 900.00p 889.50p 897.50p 87260
16/04/2012 895.50p 900.00p 890.00p 898.00p 215271
13/04/2012 909.50p 910.72p 893.50p 899.50p 104944
12/04/2012 896.00p 914.00p 890.50p 911.50p 105341
11/04/2012 884.00p 899.50p 884.00p 894.50p 97862
10/04/2012 885.50p 894.50p 883.00p 885.50p 158584
05/04/2012 904.50p 905.20p 885.00p 890.00p 83438
04/04/2012 905.00p 909.50p 896.00p 900.00p 205675
03/04/2012 913.00p 923.50p 901.50p 903.00p 150576
02/04/2012 905.00p 913.00p 890.50p 913.00p 167596
30/03/2012 911.00p 912.50p 895.50p 900.00p 121677
29/03/2012 920.50p 920.50p 905.50p 907.00p 153593
28/03/2012 925.50p 933.50p 914.50p 917.50p 127724
27/03/2012 931.50p 935.50p 922.00p 928.00p 186392
26/03/2012 923.00p 939.50p 923.00p 928.00p 114524
23/03/2012 936.50p 936.50p 918.50p 924.00p 107208
22/03/2012 922.50p 940.50p 921.50p 935.00p 145319
21/03/2012 926.50p 937.00p 919.00p 926.00p 180352
20/03/2012 923.50p 929.60p 922.50p 927.00p 158342
19/03/2012 923.00p 936.50p 919.00p 928.00p 466853
16/03/2012 938.50p 942.00p 910.14p 910.50p 1133348
15/03/2012 952.50p 957.50p 923.98p 935.00p 204751
14/03/2012 962.50p 969.50p 950.00p 952.00p 155163
13/03/2012 963.50p 969.58p 952.50p 957.00p 113530
12/03/2012 964.00p 968.00p 950.00p 960.50p 153316
09/03/2012 961.00p 974.50p 961.00p 968.50p 91353
08/03/2012 957.00p 967.00p 952.78p 961.50p 97966
07/03/2012 936.00p 955.50p 932.50p 955.00p 157069
06/03/2012 948.00p 948.96p 933.00p 933.50p 124031
05/03/2012 952.50p 953.00p 943.00p 948.50p 163555
02/03/2012 966.00p 968.00p 941.54p 953.50p 248899
01/03/2012 957.00p 981.00p 954.33p 968.50p 222132
29/02/2012 978.00p 980.50p 952.16p 952.50p 156315
28/02/2012 969.50p 981.50p 968.00p 972.50p 92453
27/02/2012 978.00p 981.00p 956.48p 966.00p 106338
24/02/2012 980.50p 996.50p 977.00p 978.00p 208558
23/02/2012 980.00p 988.00p 971.71p 979.50p 133281
22/02/2012 977.00p 988.00p 976.50p 976.50p 144736
21/02/2012 985.50p 987.50p 974.50p 979.00p 143091
20/02/2012 986.50p 990.50p 978.00p 985.00p 175197
17/02/2012 991.50p 994.00p 976.50p 981.50p 297950
16/02/2012 991.00p 995.50p 981.50p 990.00p 193191
15/02/2012 1,000.00p 1,003.00p 990.85p 995.50p 106332
14/02/2012 994.50p 1,003.00p 992.00p 1,001.00p 173613
13/02/2012 993.50p 1,003.00p 986.16p 994.50p 186517
10/02/2012 981.00p 993.00p 977.02p 988.00p 159099
09/02/2012 965.50p 987.50p 964.23p 981.50p 128097
08/02/2012 975.50p 985.00p 956.50p 967.50p 158395
07/02/2012 983.50p 990.05p 965.00p 973.50p 351490
06/02/2012 977.00p 986.50p 974.00p 980.00p 175447
03/02/2012 968.50p 984.00p 966.00p 980.00p 240734
02/02/2012 945.00p 970.00p 936.50p 966.00p 255784
01/02/2012 936.50p 960.50p 936.50p 941.00p 208526
31/01/2012 943.50p 966.00p 931.00p 936.50p 349251
30/01/2012 957.00p 963.50p 939.00p 940.00p 215208
27/01/2012 965.50p 968.21p 951.00p 967.50p 185516
26/01/2012 973.50p 973.50p 962.00p 966.50p 74209
25/01/2012 967.00p 979.00p 956.21p 968.00p 160402
24/01/2012 961.50p 964.00p 950.00p 961.00p 241128
23/01/2012 957.50p 965.50p 947.33p 962.00p 164443
20/01/2012 962.00p 965.00p 950.00p 954.00p 202683
19/01/2012 966.00p 969.50p 957.00p 957.50p 446628
18/01/2012 933.00p 962.50p 928.00p 962.50p 318151
17/01/2012 935.00p 948.50p 926.91p 931.50p 239817
16/01/2012 927.50p 941.50p 917.91p 935.00p 106951
13/01/2012 920.00p 936.50p 917.50p 928.00p 158395
12/01/2012 909.50p 917.00p 907.00p 915.00p 148695
11/01/2012 925.00p 939.00p 908.50p 912.00p 328977
10/01/2012 907.50p 928.00p 904.00p 922.00p 272281
09/01/2012 899.50p 907.00p 892.79p 905.00p 267734
06/01/2012 894.00p 904.00p 888.00p 894.50p 107442
05/01/2012 894.00p 894.00p 882.00p 887.00p 153602
04/01/2012 900.00p 911.08p 884.50p 890.50p 174972
03/01/2012 897.00p 903.00p 886.00p 896.00p 278605
30/12/2011 897.50p 901.50p 887.00p 891.50p 54583
29/12/2011 896.50p 900.00p 880.00p 900.00p 36340
28/12/2011 880.50p 902.50p 880.50p 899.50p 96366
23/12/2011 900.00p 900.00p 889.00p 895.00p 42255
22/12/2011 895.50p 899.50p 888.00p 895.50p 106458
21/12/2011 900.00p 900.00p 887.50p 893.00p 127450
20/12/2011 901.00p 903.00p 886.50p 893.00p 97107
19/12/2011 892.00p 905.50p 887.00p 905.50p 253848
16/12/2011 895.00p 895.41p 882.50p 890.00p 322396
15/12/2011 890.00p 896.50p 884.50p 895.00p 291513
14/12/2011 874.50p 887.50p 869.28p 887.50p 172015
13/12/2011 868.00p 880.00p 868.00p 875.00p 159471
12/12/2011 871.00p 877.50p 866.50p 868.00p 93572
09/12/2011 864.00p 882.50p 864.00p 869.00p 273000
08/12/2011 880.50p 880.50p 854.00p 871.50p 250121
07/12/2011 874.50p 881.50p 851.00p 864.00p 267530
06/12/2011 879.50p 898.50p 878.50p 885.00p 286998
05/12/2011 880.50p 895.00p 876.00p 884.00p 156483
02/12/2011 870.50p 899.00p 870.50p 881.50p 265235
01/12/2011 920.00p 920.00p 861.50p 861.50p 395737
30/11/2011 931.00p 954.00p 907.62p 908.00p 340895
29/11/2011 929.00p 935.00p 910.00p 930.00p 172586
28/11/2011 941.50p 943.00p 904.50p 904.50p 179762
25/11/2011 887.00p 949.26p 887.00p 936.00p 334032
24/11/2011 882.00p 900.00p 882.00p 887.00p 112094
23/11/2011 900.00p 903.95p 884.51p 887.00p 184457
22/11/2011 857.00p 890.50p 857.00p 885.00p 147614
21/11/2011 880.00p 888.45p 866.00p 876.00p 137765
18/11/2011 900.00p 900.00p 878.00p 880.50p 82659
17/11/2011 905.00p 905.00p 880.00p 884.50p 80470
16/11/2011 893.50p 913.00p 892.00p 895.00p 72859
15/11/2011 902.00p 908.50p 897.28p 898.50p 107361
14/11/2011 914.00p 914.00p 898.00p 906.50p 60083
11/11/2011 880.00p 915.00p 880.00p 914.00p 119664
10/11/2011 865.00p 893.00p 860.00p 878.50p 191131
09/11/2011 867.50p 886.00p 858.50p 871.00p 139780
08/11/2011 865.00p 875.00p 858.50p 859.50p 69317
07/11/2011 862.00p 879.50p 855.00p 863.50p 58958
04/11/2011 864.50p 870.00p 855.05p 864.00p 132307
03/11/2011 843.50p 870.50p 840.50p 860.50p 91655
02/11/2011 845.00p 850.08p 824.00p 850.00p 111728
01/11/2011 836.00p 844.76p 831.00p 844.50p 110715
31/10/2011 854.00p 864.00p 843.00p 844.50p 191614
28/10/2011 852.50p 866.50p 843.50p 859.50p 114133
27/10/2011 854.00p 857.50p 840.00p 850.00p 180295
26/10/2011 836.00p 846.50p 834.00p 842.50p 77696
25/10/2011 835.50p 845.50p 827.50p 840.00p 85485
24/10/2011 843.50p 843.50p 830.50p 838.00p 115992
21/10/2011 841.50p 850.00p 839.00p 842.50p 38712
20/10/2011 832.00p 846.50p 825.00p 840.00p 123487
19/10/2011 839.00p 840.50p 833.50p 840.00p 109457
18/10/2011 829.50p 842.50p 829.50p 837.50p 69809
17/10/2011 846.50p 846.50p 825.50p 831.00p 89539
14/10/2011 843.50p 853.00p 842.00p 846.50p 140627
13/10/2011 853.00p 859.00p 839.50p 846.00p 118675
12/10/2011 848.50p 860.00p 844.00p 854.50p 128197
11/10/2011 851.50p 854.50p 845.00p 850.50p 120898
10/10/2011 844.50p 852.50p 843.50p 850.50p 125479
07/10/2011 838.00p 850.00p 833.00p 840.50p 136421
06/10/2011 835.00p 847.50p 835.00p 838.50p 166828
05/10/2011 841.50p 845.50p 829.50p 835.00p 238149
04/10/2011 832.50p 835.00p 818.00p 830.00p 133766
03/10/2011 826.00p 843.50p 822.86p 843.50p 96113
30/09/2011 827.00p 836.00p 819.00p 836.00p 137322
29/09/2011 812.00p 830.50p 812.00p 829.50p 299306
28/09/2011 793.50p 816.50p 792.00p 811.50p 238686
27/09/2011 799.00p 802.50p 794.50p 799.00p 207855
26/09/2011 791.00p 796.50p 788.50p 793.00p 257432
23/09/2011 795.50p 799.50p 787.00p 790.00p 94693
22/09/2011 775.50p 800.00p 775.50p 790.00p 103237
21/09/2011 789.50p 794.50p 775.00p 790.00p 114830
20/09/2011 779.50p 799.50p 779.50p 789.00p 134373
19/09/2011 775.00p 786.50p 774.00p 778.50p 85931
16/09/2011 785.00p 794.50p 773.00p 783.00p 312522
15/09/2011 775.50p 783.50p 765.58p 775.50p 114828

*Close Price adjusted for both dividends and splits