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
13/12/2021 147.80p 148.20p 145.06p 145.80p 143139
10/12/2021 147.00p 148.80p 147.00p 147.40p 184864
09/12/2021 146.20p 148.00p 145.00p 147.00p 127487
08/12/2021 149.00p 150.24p 147.20p 147.20p 155995
07/12/2021 152.00p 152.00p 148.00p 148.60p 163477
06/12/2021 149.80p 151.80p 145.40p 149.40p 223228
03/12/2021 142.20p 147.40p 142.20p 145.40p 2276594
02/12/2021 140.00p 149.00p 140.00p 144.00p 313959
01/12/2021 141.60p 146.80p 141.20p 143.60p 223127
30/11/2021 144.20p 145.20p 138.00p 141.40p 185808
29/11/2021 143.60p 144.00p 139.58p 140.60p 312295
26/11/2021 141.80p 146.49p 137.80p 139.60p 623995
25/11/2021 150.00p 156.00p 139.40p 147.60p 1701767
24/11/2021 160.40p 167.25p 148.18p 152.80p 727257
23/11/2021 167.60p 169.26p 160.10p 160.40p 318453
22/11/2021 166.80p 170.00p 164.40p 168.20p 170470
19/11/2021 170.40p 173.20p 165.00p 169.60p 166175
18/11/2021 173.80p 177.80p 168.96p 173.00p 203400
17/11/2021 168.80p 177.40p 165.90p 175.20p 277343
16/11/2021 172.20p 172.20p 165.80p 169.60p 160573
15/11/2021 162.00p 172.20p 159.26p 172.20p 572889
12/11/2021 159.80p 164.00p 156.80p 160.80p 993825
11/11/2021 155.00p 160.40p 155.00p 158.60p 141544
10/11/2021 157.80p 161.40p 155.20p 158.60p 149231
09/11/2021 158.00p 162.60p 155.00p 158.20p 188448
08/11/2021 163.00p 163.00p 154.80p 160.00p 264689
05/11/2021 163.60p 164.11p 160.00p 162.00p 253893
04/11/2021 163.80p 165.42p 158.75p 162.00p 275530
03/11/2021 164.40p 174.80p 163.18p 165.00p 203812
02/11/2021 166.60p 169.49p 164.20p 167.60p 264706
01/11/2021 166.40p 168.80p 165.04p 166.00p 96941
29/10/2021 163.00p 169.40p 163.00p 167.20p 102085
28/10/2021 163.00p 165.80p 161.80p 163.60p 184966
27/10/2021 165.20p 166.00p 163.00p 165.20p 306957
26/10/2021 166.40p 168.20p 165.80p 165.80p 101969
25/10/2021 166.20p 168.20p 162.95p 166.00p 104139
22/10/2021 165.00p 165.80p 162.89p 163.80p 178113
21/10/2021 165.60p 166.80p 164.00p 164.40p 120329
20/10/2021 167.00p 169.36p 165.60p 166.80p 173595
19/10/2021 166.20p 171.19p 166.20p 167.00p 269749
18/10/2021 173.40p 175.00p 167.20p 168.00p 537568
15/10/2021 170.00p 173.00p 169.00p 173.00p 541878
14/10/2021 171.20p 171.40p 167.15p 169.80p 165333
13/10/2021 168.20p 168.20p 165.00p 167.00p 646486
12/10/2021 167.00p 170.91p 165.00p 167.00p 5155185
11/10/2021 168.80p 172.60p 166.40p 166.80p 180853
08/10/2021 164.00p 170.60p 162.59p 168.40p 298729
07/10/2021 168.00p 173.80p 162.68p 164.00p 6073040
06/10/2021 167.60p 171.60p 165.60p 167.20p 309833
05/10/2021 168.00p 172.40p 165.80p 167.40p 297766
04/10/2021 177.60p 180.43p 168.03p 168.40p 410874
01/10/2021 182.00p 182.80p 173.40p 177.00p 536241
30/09/2021 183.60p 185.00p 182.80p 184.00p 475415
29/09/2021 182.00p 185.48p 182.00p 184.00p 341721
28/09/2021 184.60p 186.35p 182.40p 184.00p 1308486
27/09/2021 185.00p 187.20p 182.82p 184.00p 1099860
24/09/2021 188.80p 190.00p 183.17p 185.00p 443172
23/09/2021 189.00p 191.60p 187.60p 189.00p 332527
22/09/2021 183.00p 192.70p 183.00p 188.20p 443733
21/09/2021 188.00p 190.20p 185.00p 186.20p 486516
20/09/2021 187.00p 189.40p 182.29p 187.80p 234763
17/09/2021 192.00p 195.60p 186.55p 189.60p 434678
16/09/2021 188.60p 192.60p 185.20p 189.60p 263068
15/09/2021 185.00p 190.23p 181.46p 186.40p 502523
14/09/2021 190.00p 193.80p 185.00p 185.00p 572969
13/09/2021 182.00p 188.00p 181.22p 186.80p 232523
10/09/2021 182.20p 184.40p 182.15p 183.60p 212619
09/09/2021 182.40p 184.80p 181.27p 182.60p 133420
08/09/2021 181.00p 184.00p 177.59p 183.00p 369527
07/09/2021 183.60p 185.80p 182.20p 182.20p 149783
06/09/2021 183.60p 184.80p 182.00p 183.00p 183953
03/09/2021 181.40p 184.40p 181.00p 182.60p 321286
02/09/2021 177.40p 182.80p 176.00p 181.80p 171730
01/09/2021 177.00p 179.20p 169.20p 179.20p 419269
31/08/2021 175.20p 181.20p 174.20p 177.00p 74841
27/08/2021 175.60p 181.60p 175.00p 175.40p 31239
26/08/2021 174.80p 178.20p 174.00p 176.40p 391369
25/08/2021 176.00p 177.26p 174.44p 175.00p 355001
24/08/2021 175.40p 178.04p 174.00p 175.00p 182313
23/08/2021 179.00p 179.74p 174.56p 177.40p 96685
20/08/2021 180.80p 190.40p 177.00p 178.00p 202991
19/08/2021 184.60p 190.00p 178.60p 179.40p 209782
18/08/2021 188.40p 189.13p 181.20p 184.00p 163191
17/08/2021 188.80p 189.80p 184.80p 187.80p 107012
16/08/2021 187.80p 192.20p 186.60p 189.80p 193526
13/08/2021 188.20p 192.60p 183.40p 190.20p 253773
12/08/2021 184.00p 190.00p 182.90p 188.60p 197606
11/08/2021 186.40p 192.34p 185.40p 186.80p 277187
10/08/2021 178.80p 187.80p 175.60p 187.20p 240701
09/08/2021 178.40p 181.91p 175.20p 181.80p 200479
06/08/2021 176.80p 181.00p 176.40p 180.00p 132026
05/08/2021 173.00p 177.40p 172.00p 177.20p 266768
04/08/2021 176.00p 177.20p 173.20p 174.20p 187219
03/08/2021 174.20p 176.60p 173.00p 174.40p 107322
02/08/2021 180.40p 182.80p 174.80p 175.00p 227796
30/07/2021 180.00p 181.60p 175.01p 180.00p 240364
29/07/2021 174.40p 180.00p 173.00p 177.80p 2975230
28/07/2021 172.00p 177.96p 170.30p 172.60p 160598
27/07/2021 165.00p 173.00p 165.00p 172.40p 188085
26/07/2021 157.40p 168.00p 157.00p 166.60p 226581
23/07/2021 161.80p 170.40p 157.20p 161.20p 661022
22/07/2021 165.20p 169.32p 163.20p 163.20p 297192
21/07/2021 165.00p 169.00p 160.00p 163.60p 301842
20/07/2021 159.60p 165.40p 156.02p 159.80p 485008
19/07/2021 163.20p 165.99p 155.87p 159.80p 738572
16/07/2021 169.60p 171.80p 162.20p 165.80p 933591
15/07/2021 171.20p 173.20p 168.49p 169.00p 671335
14/07/2021 175.20p 180.40p 172.00p 172.40p 561245
13/07/2021 174.00p 178.60p 173.20p 174.20p 146012
12/07/2021 176.00p 176.00p 171.20p 174.00p 813330
09/07/2021 183.40p 184.40p 170.74p 175.00p 532544
08/07/2021 184.00p 192.80p 173.39p 178.80p 364564
07/07/2021 186.40p 191.00p 182.00p 184.40p 258179
06/07/2021 187.60p 188.60p 185.40p 185.40p 141004
05/07/2021 186.80p 195.40p 183.40p 187.40p 210457
02/07/2021 187.00p 191.80p 184.88p 186.60p 167016
01/07/2021 191.00p 191.67p 185.80p 187.00p 544152
30/06/2021 187.80p 190.74p 185.00p 186.20p 215037
29/06/2021 200.00p 200.00p 189.21p 189.80p 506942
28/06/2021 203.00p 203.50p 194.20p 198.00p 742049
25/06/2021 190.00p 197.00p 188.18p 195.00p 785399
24/06/2021 183.00p 190.60p 179.60p 189.00p 301212
23/06/2021 184.00p 187.40p 182.60p 187.00p 244887
22/06/2021 183.00p 185.00p 181.90p 184.20p 171482
21/06/2021 182.80p 188.08p 179.00p 184.00p 553154
18/06/2021 185.00p 187.00p 180.50p 183.40p 416599
17/06/2021 182.20p 192.20p 180.60p 185.60p 348410
16/06/2021 181.00p 185.80p 178.00p 184.20p 5867894
15/06/2021 181.60p 185.20p 178.61p 181.00p 407574
14/06/2021 180.20p 189.52p 180.00p 181.00p 227656
11/06/2021 186.00p 186.00p 176.20p 179.40p 948078
10/06/2021 180.80p 182.28p 176.80p 177.20p 1133972
09/06/2021 181.00p 184.26p 176.20p 178.40p 322186
08/06/2021 183.00p 185.28p 180.00p 181.40p 404794
07/06/2021 183.00p 185.00p 180.60p 180.60p 327965
04/06/2021 186.20p 186.20p 180.77p 184.00p 247919
03/06/2021 190.40p 192.08p 184.00p 184.00p 350787
02/06/2021 187.80p 190.69p 185.60p 188.00p 328223
01/06/2021 190.60p 195.94p 178.34p 189.40p 837062
28/05/2021 184.00p 188.33p 178.20p 182.00p 773151
27/05/2021 191.00p 200.50p 179.12p 181.60p 1318686
26/05/2021 209.50p 210.15p 183.55p 193.00p 1643853
25/05/2021 195.20p 209.80p 191.40p 201.00p 1101571
24/05/2021 184.00p 199.64p 182.40p 193.00p 1167561
21/05/2021 175.20p 184.33p 173.07p 182.80p 295405
20/05/2021 169.20p 182.60p 169.20p 174.20p 209526
19/05/2021 178.40p 180.00p 169.97p 172.60p 246589
18/05/2021 179.00p 183.60p 178.20p 178.40p 253725
17/05/2021 177.40p 183.68p 173.20p 179.80p 452852
14/05/2021 185.00p 185.00p 176.20p 177.60p 129122
13/05/2021 183.60p 184.60p 174.00p 178.00p 383098
12/05/2021 175.80p 181.60p 172.89p 174.80p 351071
11/05/2021 180.80p 185.00p 171.40p 175.40p 324500
10/05/2021 181.00p 184.84p 177.64p 178.20p 373186
07/05/2021 179.40p 184.60p 175.60p 180.60p 372132
06/05/2021 174.60p 182.20p 170.56p 177.20p 384377
05/05/2021 169.20p 181.40p 169.20p 176.20p 277867
04/05/2021 184.00p 184.00p 173.20p 178.40p 293131
30/04/2021 177.00p 180.60p 172.80p 177.80p 234626
29/04/2021 184.40p 184.40p 172.20p 174.00p 422793
28/04/2021 179.20p 183.60p 175.40p 176.20p 276080
27/04/2021 178.00p 181.62p 178.00p 179.00p 345980
26/04/2021 175.60p 184.60p 175.60p 180.80p 306172
23/04/2021 181.00p 185.20p 175.20p 180.00p 167861
22/04/2021 180.00p 183.18p 177.00p 182.20p 251303
21/04/2021 176.40p 181.40p 175.00p 178.00p 381236
20/04/2021 175.00p 180.94p 175.00p 178.40p 363853
19/04/2021 183.60p 183.60p 175.20p 177.40p 391897
16/04/2021 180.00p 181.60p 176.00p 180.40p 424257
15/04/2021 184.40p 187.00p 176.40p 180.00p 462217
14/04/2021 180.00p 184.20p 172.08p 182.80p 1153741
13/04/2021 192.20p 192.20p 174.57p 178.00p 1897607
12/04/2021 192.60p 192.60p 181.63p 186.80p 537294
09/04/2021 189.60p 194.60p 179.12p 185.00p 960612
08/04/2021 197.20p 203.50p 189.40p 193.80p 704462
07/04/2021 209.00p 209.00p 198.00p 199.80p 714820
06/04/2021 210.00p 210.00p 203.00p 207.00p 340730
01/04/2021 210.00p 211.00p 200.00p 201.50p 623569
31/03/2021 208.00p 214.00p 202.00p 206.00p 424299
30/03/2021 205.00p 210.00p 202.04p 207.00p 463269
29/03/2021 204.50p 209.00p 202.00p 205.00p 552782
26/03/2021 205.00p 209.50p 200.80p 204.50p 553753
25/03/2021 212.50p 214.50p 199.59p 204.50p 650254
24/03/2021 200.00p 214.94p 197.20p 206.50p 1066649
23/03/2021 197.80p 202.50p 195.66p 200.00p 312292
22/03/2021 193.80p 203.00p 189.87p 200.50p 691218
19/03/2021 185.00p 194.00p 185.00p 193.40p 1067570
18/03/2021 180.40p 194.40p 180.40p 192.00p 604569
17/03/2021 187.00p 189.60p 181.76p 185.00p 503890
16/03/2021 191.20p 191.20p 186.60p 187.00p 456911
15/03/2021 190.00p 192.40p 187.60p 189.40p 367525
12/03/2021 180.00p 190.76p 180.00p 187.00p 596987
11/03/2021 180.40p 190.06p 180.40p 184.20p 314868
10/03/2021 196.00p 196.00p 182.40p 185.60p 500986
09/03/2021 196.00p 202.04p 188.40p 190.40p 1121172
08/03/2021 179.40p 192.00p 178.80p 191.80p 1108770
05/03/2021 186.20p 192.00p 181.34p 182.20p 538789
04/03/2021 172.40p 193.10p 171.00p 185.00p 1710311
03/03/2021 168.60p 176.00p 166.60p 174.00p 614455
02/03/2021 183.20p 183.20p 167.00p 168.00p 485275

*Close Price adjusted for both dividends and splits