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
29/01/2010 958.50p 974.00p 958.17p 970.50p 480279
28/01/2010 969.00p 975.50p 958.00p 958.00p 334345
27/01/2010 969.50p 969.50p 960.00p 965.00p 443968
26/01/2010 973.50p 982.50p 944.00p 946.00p 609546
25/01/2010 975.50p 989.50p 974.00p 984.00p 227505
22/01/2010 977.50p 989.50p 977.00p 982.50p 527514
21/01/2010 1,004.00p 1,007.00p 983.00p 983.00p 265849
20/01/2010 1,003.00p 1,008.00p 992.16p 994.00p 125359
19/01/2010 1,001.00p 1,003.00p 986.00p 997.50p 81284
18/01/2010 996.50p 1,012.00p 996.50p 1,005.00p 78978
15/01/2010 990.50p 1,009.00p 990.50p 1,002.00p 184325
14/01/2010 980.50p 1,003.00p 980.50p 993.50p 208500
13/01/2010 979.00p 990.00p 977.50p 981.00p 123986
12/01/2010 998.50p 1,003.47p 970.50p 979.00p 348683
11/01/2010 989.00p 1,010.00p 989.00p 1,001.00p 194631
08/01/2010 994.00p 1,004.00p 991.00p 996.50p 173964
07/01/2010 991.00p 1,003.00p 979.50p 995.50p 348158
06/01/2010 984.50p 998.50p 979.50p 993.50p 129792
05/01/2010 990.00p 992.00p 982.50p 989.00p 271116
04/01/2010 990.00p 1,006.00p 982.50p 990.00p 344748
31/12/2009 985.00p 989.50p 983.00p 988.00p 23931
30/12/2009 988.00p 1,016.00p 987.00p 990.00p 270762
29/12/2009 984.00p 997.50p 984.00p 993.00p 122740
24/12/2009 990.50p 990.50p 979.50p 983.00p 19939
23/12/2009 977.50p 984.00p 977.50p 984.00p 290842
22/12/2009 983.50p 988.00p 980.00p 980.50p 212398
21/12/2009 973.50p 985.00p 972.00p 982.50p 162779
18/12/2009 973.00p 982.50p 971.50p 973.50p 380159
17/12/2009 982.50p 982.50p 971.50p 973.00p 302482
16/12/2009 979.00p 986.00p 975.00p 983.50p 391758
15/12/2009 972.50p 982.00p 970.00p 979.50p 152104
14/12/2009 973.50p 976.50p 963.50p 968.50p 221775
11/12/2009 970.50p 979.50p 962.00p 970.00p 238611
10/12/2009 950.00p 980.00p 950.00p 973.50p 484055
09/12/2009 975.00p 977.75p 945.00p 948.50p 346079
08/12/2009 988.50p 997.50p 976.00p 984.00p 167930
07/12/2009 995.00p 1,007.00p 988.00p 993.50p 258289
04/12/2009 969.50p 1,008.00p 963.50p 999.00p 268594
03/12/2009 995.00p 1,000.00p 967.50p 974.50p 260552
02/12/2009 972.50p 988.00p 971.50p 982.00p 288396
01/12/2009 956.00p 982.50p 952.00p 977.50p 200369
30/11/2009 962.00p 966.50p 950.00p 952.00p 366230
27/11/2009 950.50p 964.50p 950.00p 961.50p 206644
26/11/2009 973.00p 981.00p 952.00p 954.50p 248805
25/11/2009 968.50p 981.00p 960.50p 976.50p 638871
24/11/2009 965.00p 968.50p 940.00p 959.00p 842967
23/11/2009 979.50p 985.50p 967.50p 975.50p 220233
20/11/2009 971.00p 983.50p 964.50p 975.50p 320706
19/11/2009 973.50p 991.00p 964.00p 972.00p 398541
18/11/2009 984.50p 988.50p 974.00p 974.50p 346681
17/11/2009 988.50p 991.50p 978.00p 980.50p 319784
16/11/2009 1,003.00p 1,003.00p 985.00p 992.00p 507958
13/11/2009 986.50p 996.50p 983.50p 992.50p 309348
12/11/2009 988.50p 1,000.00p 982.50p 985.50p 448014
11/11/2009 989.50p 990.00p 979.00p 987.50p 318863
10/11/2009 991.50p 998.00p 976.50p 985.00p 344971
09/11/2009 997.50p 1,004.00p 985.50p 989.50p 745426
06/11/2009 976.00p 988.50p 967.50p 986.00p 634249
05/11/2009 960.50p 983.00p 958.00p 974.00p 515001
04/11/2009 940.00p 974.00p 940.00p 959.00p 843619
03/11/2009 937.50p 943.00p 920.50p 936.50p 358435
02/11/2009 913.50p 932.00p 913.50p 926.50p 378367
30/10/2009 912.50p 921.50p 904.50p 915.00p 313203
29/10/2009 902.50p 915.50p 896.50p 913.00p 309010
28/10/2009 891.00p 918.00p 891.00p 904.00p 406510
27/10/2009 908.50p 908.50p 892.00p 896.00p 257837
26/10/2009 895.00p 912.00p 895.00p 901.50p 283479
23/10/2009 901.50p 911.50p 896.00p 896.00p 156081
22/10/2009 894.50p 908.50p 891.00p 900.00p 267053
21/10/2009 910.50p 913.50p 899.50p 904.00p 353585
20/10/2009 919.00p 931.00p 911.00p 912.50p 223831
19/10/2009 910.50p 932.00p 910.50p 921.00p 314376
16/10/2009 922.50p 930.00p 916.50p 919.50p 264174
15/10/2009 928.50p 939.00p 916.00p 922.00p 443221
14/10/2009 923.00p 938.50p 916.50p 932.00p 420508
13/10/2009 907.00p 922.00p 902.00p 916.00p 630000
12/10/2009 917.00p 917.00p 899.50p 899.50p 189623
09/10/2009 903.00p 918.50p 903.00p 912.50p 161661
08/10/2009 913.00p 919.50p 905.50p 909.00p 606503
07/10/2009 905.50p 920.00p 905.00p 909.00p 263810
06/10/2009 896.50p 909.50p 885.50p 908.00p 290225
05/10/2009 892.00p 897.00p 880.00p 891.00p 263197
02/10/2009 875.00p 893.00p 875.00p 885.50p 456745
01/10/2009 895.50p 900.00p 878.00p 878.00p 646348
30/09/2009 908.50p 908.50p 892.50p 898.00p 527272
29/09/2009 905.50p 920.00p 905.50p 909.50p 230410
28/09/2009 913.50p 921.50p 905.00p 911.50p 268886
25/09/2009 902.00p 931.00p 899.00p 914.00p 486050
24/09/2009 912.50p 913.00p 890.00p 902.00p 391219
23/09/2009 913.00p 918.50p 907.50p 914.50p 162582
22/09/2009 925.00p 925.50p 912.00p 914.50p 91480
21/09/2009 916.50p 929.50p 911.50p 918.00p 175873

*Close Price adjusted for both dividends and splits