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
03/10/2022 86.30p 87.90p 83.57p 84.90p 75163
30/09/2022 81.60p 86.30p 77.30p 86.30p 113889
29/09/2022 85.20p 88.15p 81.90p 81.90p 163700
28/09/2022 85.60p 87.58p 85.00p 85.90p 186984
27/09/2022 86.70p 87.00p 86.00p 86.50p 96555
26/09/2022 86.30p 91.38p 85.30p 85.60p 168636
23/09/2022 86.60p 92.90p 85.20p 85.80p 1839784
22/09/2022 86.00p 89.90p 83.40p 86.40p 128097
21/09/2022 95.00p 97.30p 87.50p 87.50p 114938
20/09/2022 91.00p 94.00p 91.00p 93.40p 129318
16/09/2022 92.90p 95.30p 91.60p 91.60p 312739
15/09/2022 93.00p 93.80p 91.20p 92.50p 44160
14/09/2022 95.00p 100.80p 91.50p 92.50p 208806
13/09/2022 101.00p 101.00p 96.60p 96.60p 384528
12/09/2022 102.00p 102.00p 98.23p 99.50p 502873
09/09/2022 101.00p 111.00p 96.50p 99.10p 1685372
08/09/2022 86.90p 105.00p 85.60p 98.00p 878125
07/09/2022 86.50p 88.80p 85.80p 86.90p 22271
06/09/2022 86.10p 87.70p 85.70p 86.50p 39797
05/09/2022 85.00p 88.80p 85.00p 87.00p 1207445
02/09/2022 86.20p 87.40p 84.70p 85.60p 85726
01/09/2022 86.10p 86.10p 83.10p 83.80p 90317
31/08/2022 87.40p 87.90p 83.30p 86.00p 88452
30/08/2022 86.50p 87.40p 84.70p 87.40p 52485
29/08/2022 85.00p 86.34p 84.30p 85.00p 75733
26/08/2022 85.00p 86.34p 84.30p 85.00p 75733
25/08/2022 84.30p 86.12p 83.80p 85.20p 131564
24/08/2022 81.50p 84.30p 80.90p 84.30p 203485
23/08/2022 83.80p 84.94p 81.82p 82.00p 253735
22/08/2022 87.20p 87.20p 83.00p 83.10p 593729
19/08/2022 88.10p 90.00p 87.30p 87.30p 187944
18/08/2022 89.50p 91.27p 88.20p 89.40p 119575
17/08/2022 90.20p 91.12p 88.84p 90.00p 180874
16/08/2022 91.40p 92.11p 89.70p 90.10p 164952
15/08/2022 91.40p 93.10p 90.67p 92.00p 106130
12/08/2022 92.90p 93.80p 91.68p 93.80p 58017
11/08/2022 89.00p 92.00p 89.00p 92.00p 134184
10/08/2022 88.00p 91.58p 87.94p 89.90p 240055
09/08/2022 89.10p 91.00p 88.90p 89.00p 96508
08/08/2022 91.10p 92.66p 90.00p 90.60p 253913
05/08/2022 94.00p 95.17p 91.00p 91.00p 102089
04/08/2022 94.00p 97.90p 94.00p 94.60p 166452
03/08/2022 89.00p 96.66p 87.60p 94.00p 4837599
02/08/2022 88.00p 90.20p 86.76p 89.20p 143453
01/08/2022 90.00p 90.59p 86.10p 88.80p 91659
29/07/2022 85.00p 92.70p 85.00p 90.30p 247646
28/07/2022 85.90p 95.97p 83.10p 87.00p 1349504
27/07/2022 78.00p 86.00p 75.18p 86.00p 1725942
26/07/2022 76.00p 77.90p 73.98p 76.50p 345640
25/07/2022 77.70p 77.80p 75.10p 76.50p 122072
22/07/2022 76.80p 77.30p 75.21p 75.80p 70526
21/07/2022 75.90p 77.90p 75.30p 77.00p 406497
20/07/2022 74.50p 75.20p 73.39p 74.90p 45023
19/07/2022 74.70p 75.55p 73.53p 75.00p 126601
18/07/2022 75.20p 76.41p 71.10p 75.30p 281231
15/07/2022 71.20p 74.90p 71.20p 73.30p 90249
14/07/2022 76.40p 77.60p 73.10p 73.10p 143319
13/07/2022 74.10p 77.00p 74.10p 75.40p 96324
12/07/2022 75.10p 76.60p 72.90p 76.00p 643796
11/07/2022 79.00p 80.37p 76.70p 76.70p 123616
08/07/2022 80.00p 81.40p 75.30p 79.70p 199922
07/07/2022 79.40p 81.40p 78.80p 78.80p 797098
06/07/2022 78.10p 80.90p 78.10p 78.70p 126397
05/07/2022 77.10p 78.50p 76.57p 78.30p 59326
04/07/2022 75.10p 79.80p 75.10p 78.30p 118144
01/07/2022 78.20p 79.60p 74.60p 79.00p 477175
30/06/2022 80.10p 81.04p 76.80p 77.80p 261938
29/06/2022 85.00p 85.00p 78.80p 81.00p 278275
28/06/2022 85.00p 85.00p 80.10p 83.00p 159944
27/06/2022 85.00p 85.00p 80.80p 82.40p 293960
24/06/2022 81.90p 83.50p 77.63p 82.30p 464091
23/06/2022 86.00p 86.00p 80.20p 80.20p 622474
22/06/2022 89.00p 89.00p 82.10p 84.00p 142608
21/06/2022 85.80p 88.70p 85.00p 85.60p 177206
20/06/2022 84.30p 87.00p 83.80p 85.80p 126729
17/06/2022 86.00p 86.00p 81.96p 84.40p 251515
16/06/2022 90.00p 90.00p 81.51p 82.00p 431481
15/06/2022 91.00p 91.00p 86.20p 86.60p 74972
14/06/2022 87.00p 90.00p 84.30p 90.00p 516111
13/06/2022 90.00p 90.00p 82.95p 85.00p 1209229
10/06/2022 92.00p 92.00p 87.00p 87.80p 276713
09/06/2022 94.00p 94.00p 90.80p 90.80p 187099
08/06/2022 90.50p 93.20p 89.00p 93.20p 4027515
07/06/2022 93.00p 93.70p 89.30p 90.50p 365227
06/06/2022 95.00p 97.25p 91.60p 93.50p 276825
01/06/2022 96.00p 96.00p 91.00p 91.50p 553172
31/05/2022 92.50p 98.53p 92.50p 95.50p 452527
30/05/2022 93.20p 98.95p 91.70p 94.00p 285503
27/05/2022 101.00p 101.00p 92.54p 94.10p 3878914
26/05/2022 100.00p 105.00p 98.60p 98.60p 598832
25/05/2022 104.60p 105.44p 99.50p 99.80p 1182480
24/05/2022 110.80p 115.60p 108.00p 111.00p 138121
23/05/2022 117.40p 117.40p 111.80p 112.40p 41533
20/05/2022 114.20p 116.00p 113.60p 114.60p 73876
19/05/2022 115.00p 115.00p 110.64p 112.60p 237715
18/05/2022 109.80p 116.20p 109.80p 114.20p 259136
17/05/2022 109.40p 113.40p 107.37p 112.20p 125235
16/05/2022 112.80p 112.80p 109.00p 110.00p 91477
13/05/2022 101.40p 111.20p 101.40p 109.60p 227065
12/05/2022 104.00p 105.28p 103.00p 104.00p 375240
11/05/2022 102.80p 106.00p 102.00p 105.00p 246195
10/05/2022 102.20p 104.60p 100.20p 103.00p 1141805
09/05/2022 101.40p 103.60p 100.20p 101.00p 482751
06/05/2022 110.00p 110.00p 102.78p 104.00p 442510
05/05/2022 109.80p 112.00p 106.20p 107.20p 169068
04/05/2022 111.20p 111.20p 108.60p 109.00p 52059
03/05/2022 111.00p 111.80p 108.60p 110.00p 215101
29/04/2022 111.60p 114.20p 110.00p 111.00p 107423
28/04/2022 111.00p 113.20p 109.60p 111.60p 608453
27/04/2022 110.00p 115.00p 109.20p 110.00p 1107958
26/04/2022 115.00p 118.80p 111.69p 115.00p 535231
25/04/2022 116.20p 116.20p 108.61p 115.00p 617724
22/04/2022 108.00p 112.50p 108.00p 111.60p 149695
21/04/2022 110.60p 114.80p 110.40p 110.40p 311498
20/04/2022 109.40p 112.60p 109.40p 110.40p 366775
19/04/2022 111.80p 112.20p 108.40p 108.80p 161927
14/04/2022 110.40p 112.80p 109.32p 111.60p 165009
13/04/2022 106.20p 110.20p 106.20p 109.80p 103653
12/04/2022 109.00p 110.20p 107.07p 108.40p 58906
11/04/2022 112.00p 113.80p 108.80p 110.40p 140733
08/04/2022 108.00p 112.80p 108.00p 111.60p 198873
07/04/2022 105.20p 109.81p 104.00p 108.20p 219163
06/04/2022 105.00p 106.80p 102.80p 104.40p 622710
05/04/2022 105.00p 109.60p 105.00p 106.60p 295546
04/04/2022 105.40p 108.80p 105.40p 108.40p 198527
01/04/2022 108.00p 108.20p 105.00p 107.60p 359992
31/03/2022 113.20p 113.80p 108.40p 108.60p 253705
30/03/2022 118.00p 118.00p 111.20p 113.20p 511932
29/03/2022 109.00p 115.40p 109.00p 115.40p 5945976
28/03/2022 114.80p 114.80p 108.20p 110.00p 787936
25/03/2022 110.00p 110.80p 107.60p 109.00p 822217
24/03/2022 112.00p 112.00p 107.20p 109.00p 317155
23/03/2022 115.00p 115.00p 109.00p 110.00p 4260419
22/03/2022 115.00p 115.00p 112.33p 112.60p 164978
21/03/2022 114.00p 116.29p 112.80p 113.40p 2443721
18/03/2022 114.60p 117.00p 114.20p 115.60p 1246600
17/03/2022 115.40p 115.40p 113.80p 115.00p 297419
16/03/2022 114.80p 115.80p 113.80p 115.00p 167716
15/03/2022 113.20p 114.72p 110.00p 112.00p 87070
14/03/2022 110.00p 115.00p 109.44p 112.40p 139012
11/03/2022 109.20p 114.70p 108.20p 111.80p 140228
10/03/2022 109.00p 109.60p 106.00p 109.20p 3734683
09/03/2022 106.60p 107.90p 103.80p 107.40p 2053421
08/03/2022 100.00p 105.20p 100.00p 101.60p 2413307
07/03/2022 104.20p 106.40p 98.27p 103.00p 382271
04/03/2022 114.80p 114.80p 100.54p 104.80p 468311
03/03/2022 115.00p 115.00p 108.80p 111.20p 557889
02/03/2022 112.40p 113.00p 110.00p 110.00p 128452
01/03/2022 111.40p 114.80p 111.00p 112.00p 631369
28/02/2022 115.00p 115.00p 110.00p 114.20p 247896
25/02/2022 110.60p 114.51p 107.00p 110.00p 3613062
24/02/2022 110.80p 110.86p 107.20p 109.60p 256202
23/02/2022 114.00p 115.00p 110.69p 112.20p 1977184
22/02/2022 111.60p 114.00p 110.00p 111.60p 168612
21/02/2022 112.20p 113.62p 111.00p 111.80p 290542
18/02/2022 114.80p 115.00p 112.00p 112.80p 389450
17/02/2022 115.00p 115.26p 113.00p 115.00p 156290
16/02/2022 115.00p 119.80p 113.00p 114.20p 367473
15/02/2022 119.80p 120.00p 115.74p 117.60p 566704
14/02/2022 117.80p 122.60p 117.00p 118.00p 4141351
11/02/2022 118.60p 123.60p 117.80p 123.60p 826777
10/02/2022 125.00p 125.00p 117.80p 120.00p 3450765
09/02/2022 120.00p 123.40p 118.40p 120.00p 2278355
08/02/2022 122.40p 122.80p 117.00p 118.80p 532453
07/02/2022 117.00p 125.00p 117.00p 124.00p 293151
04/02/2022 128.00p 128.00p 117.80p 122.80p 426934
03/02/2022 124.00p 126.62p 120.40p 125.00p 578868
02/02/2022 121.60p 126.40p 116.20p 125.60p 486493
01/02/2022 115.80p 123.80p 115.80p 121.60p 4067226
31/01/2022 118.00p 119.02p 114.95p 117.20p 1873461
28/01/2022 115.00p 119.80p 110.80p 119.80p 5604004
27/01/2022 112.00p 114.20p 108.99p 113.00p 1359509
26/01/2022 113.20p 114.90p 111.40p 113.60p 608809
25/01/2022 115.80p 115.80p 108.93p 111.00p 4015152
24/01/2022 111.40p 117.28p 104.00p 115.00p 6155776
21/01/2022 155.80p 155.80p 148.80p 150.00p 207639
20/01/2022 160.00p 160.00p 154.40p 155.60p 560620
19/01/2022 160.00p 160.00p 155.00p 156.60p 115267
18/01/2022 160.00p 160.00p 156.20p 158.00p 98511
17/01/2022 159.00p 160.20p 155.83p 156.40p 138526
14/01/2022 158.00p 161.40p 156.60p 157.40p 111353
13/01/2022 157.80p 161.40p 157.80p 160.80p 3121172
12/01/2022 159.40p 162.00p 157.59p 160.00p 184061
10/01/2022 159.00p 161.80p 156.42p 158.20p 185312
07/01/2022 157.60p 159.40p 156.20p 159.20p 137359
06/01/2022 155.20p 159.20p 154.80p 157.80p 367675
05/01/2022 159.20p 162.40p 156.29p 158.20p 59117
04/01/2022 158.00p 160.31p 156.49p 159.80p 255366
31/12/2021 155.80p 157.65p 155.40p 155.40p 37161
30/12/2021 157.80p 158.44p 155.20p 155.20p 240565
29/12/2021 161.20p 162.00p 158.00p 158.00p 226887
24/12/2021 159.40p 162.00p 157.23p 159.40p 210197
23/12/2021 157.20p 159.20p 156.10p 156.80p 197938
22/12/2021 150.00p 157.40p 147.99p 155.20p 358206
21/12/2021 146.20p 149.40p 145.40p 149.40p 90959
20/12/2021 152.00p 152.00p 143.40p 145.00p 260608
17/12/2021 146.00p 150.60p 146.00p 148.20p 219790
16/12/2021 149.00p 149.00p 145.29p 147.20p 151576
15/12/2021 147.40p 151.04p 146.40p 147.60p 777506
14/12/2021 143.00p 148.40p 143.00p 147.00p 264156

*Close Price adjusted for both dividends and splits