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
01/03/2021 175.00p 183.85p 173.92p 176.80p 752609
26/02/2021 174.00p 178.20p 162.93p 173.40p 1121448
25/02/2021 167.20p 178.40p 165.58p 175.80p 757727
24/02/2021 161.20p 167.20p 151.00p 166.00p 759441
23/02/2021 156.00p 162.75p 153.40p 154.00p 772043
22/02/2021 157.80p 163.20p 153.91p 155.20p 368769
19/02/2021 159.20p 164.60p 157.20p 157.20p 260979
18/02/2021 159.00p 165.20p 154.98p 159.00p 366357
17/02/2021 158.40p 170.00p 158.40p 161.00p 506103
16/02/2021 163.80p 167.60p 163.80p 166.20p 175979
15/02/2021 162.80p 169.60p 161.41p 166.40p 403032
12/02/2021 162.80p 166.60p 157.60p 162.20p 258899
11/02/2021 161.40p 167.40p 158.80p 163.00p 295259
10/02/2021 158.60p 164.76p 158.60p 161.80p 143254
09/02/2021 156.80p 166.88p 156.80p 162.40p 206509
08/02/2021 160.20p 165.80p 160.06p 162.00p 243455
05/02/2021 156.80p 164.20p 156.80p 163.20p 210050
04/02/2021 159.60p 164.60p 157.42p 161.80p 446064
03/02/2021 158.80p 164.40p 157.09p 162.00p 404063
02/02/2021 158.40p 161.80p 157.99p 160.60p 213571
01/02/2021 172.80p 172.80p 160.11p 162.00p 752960
29/01/2021 168.00p 171.20p 160.19p 165.00p 702514
28/01/2021 153.80p 168.60p 147.60p 167.80p 841078
27/01/2021 153.00p 153.50p 150.00p 153.00p 347404
26/01/2021 151.60p 154.40p 149.20p 151.00p 320270
25/01/2021 153.00p 157.75p 148.09p 151.20p 597723
22/01/2021 155.40p 159.80p 151.40p 156.00p 215962
21/01/2021 159.80p 162.60p 155.33p 156.80p 400743
20/01/2021 160.40p 164.61p 157.40p 159.00p 418029
19/01/2021 162.60p 165.80p 161.00p 162.00p 535104
18/01/2021 159.60p 164.79p 156.20p 160.60p 408669
15/01/2021 161.20p 164.60p 155.97p 160.20p 219320
14/01/2021 163.80p 164.80p 157.10p 163.60p 349644
13/01/2021 167.00p 170.80p 157.28p 161.00p 262855
12/01/2021 167.20p 170.00p 163.06p 165.40p 166097
11/01/2021 170.20p 177.80p 164.00p 164.00p 365274
08/01/2021 170.00p 176.00p 166.92p 176.00p 379364
07/01/2021 165.20p 172.20p 163.32p 171.20p 216607
06/01/2021 167.20p 170.20p 163.20p 167.40p 263842
05/01/2021 161.80p 166.40p 157.66p 166.40p 306562
04/01/2021 170.40p 173.62p 156.40p 158.80p 479117
31/12/2020 175.00p 175.00p 167.20p 169.00p 184890
30/12/2020 162.00p 171.60p 162.00p 168.40p 365053
29/12/2020 162.60p 170.00p 161.96p 165.80p 620381
28/12/2020 168.40p 168.40p 162.20p 163.20p 209507
24/12/2020 168.40p 168.40p 162.20p 163.20p 209507
23/12/2020 153.00p 166.20p 150.20p 164.40p 664699
22/12/2020 151.60p 158.00p 150.60p 151.20p 606928
21/12/2020 150.00p 152.67p 140.64p 150.80p 861922
18/12/2020 155.80p 159.80p 150.00p 150.00p 705993
17/12/2020 160.00p 161.06p 151.20p 152.40p 336930
16/12/2020 155.60p 163.00p 153.42p 160.80p 374389
15/12/2020 150.00p 159.00p 145.78p 156.00p 435993
14/12/2020 151.20p 154.98p 145.93p 147.00p 349412
11/12/2020 154.00p 158.60p 148.60p 151.40p 365376
10/12/2020 156.80p 158.27p 148.40p 153.80p 312873
09/12/2020 152.80p 161.78p 152.80p 156.00p 338308
08/12/2020 161.00p 163.00p 152.60p 154.00p 226680
07/12/2020 163.40p 164.20p 153.40p 155.00p 329838
04/12/2020 169.60p 170.00p 158.00p 160.00p 322316
03/12/2020 162.80p 167.92p 160.80p 164.60p 522366
02/12/2020 158.00p 163.80p 149.37p 162.20p 806712
01/12/2020 156.40p 165.20p 154.96p 157.20p 784937
30/11/2020 163.20p 172.60p 157.60p 160.00p 556786
27/11/2020 166.00p 166.40p 161.40p 165.80p 425019
26/11/2020 167.00p 170.00p 161.00p 165.80p 802220
25/11/2020 187.00p 187.00p 160.95p 166.40p 2322010
24/11/2020 177.40p 182.66p 176.00p 180.80p 1177389
23/11/2020 175.60p 180.80p 173.87p 178.20p 1594651
20/11/2020 177.60p 177.60p 169.40p 170.40p 261532
19/11/2020 177.20p 179.40p 171.40p 175.00p 291477
18/11/2020 172.20p 179.83p 169.73p 178.00p 1131430
17/11/2020 165.40p 170.80p 164.64p 170.80p 755114
16/11/2020 160.00p 170.27p 159.80p 168.60p 1169649
13/11/2020 158.60p 160.69p 155.00p 158.60p 103229
12/11/2020 159.80p 160.00p 153.80p 157.60p 113410
10/11/2020 161.60p 170.80p 157.30p 161.00p 955503
09/11/2020 156.00p 162.40p 154.45p 160.00p 1267050
06/11/2020 148.20p 157.40p 147.43p 154.00p 324567
05/11/2020 135.60p 150.00p 135.60p 147.80p 296044
04/11/2020 132.20p 143.60p 132.20p 142.00p 189677
03/11/2020 136.80p 140.00p 135.20p 138.80p 167301
02/11/2020 131.60p 138.40p 130.00p 133.60p 305980
30/10/2020 142.60p 142.60p 133.60p 134.80p 308282
29/10/2020 139.20p 140.40p 134.60p 136.40p 181120
28/10/2020 144.00p 147.40p 134.00p 136.00p 277851
27/10/2020 150.00p 150.00p 138.20p 143.80p 359670
26/10/2020 140.20p 149.20p 140.20p 144.00p 358541
23/10/2020 142.00p 149.20p 140.00p 146.80p 421924
22/10/2020 146.00p 148.10p 138.00p 140.00p 422250
21/10/2020 146.80p 150.08p 137.00p 147.60p 414862
20/10/2020 153.00p 153.00p 141.00p 142.00p 266661
19/10/2020 149.80p 152.40p 145.20p 147.80p 370711
16/10/2020 146.00p 155.31p 141.20p 150.00p 1037352
15/10/2020 146.20p 147.00p 130.80p 143.40p 753750
14/10/2020 157.40p 157.40p 145.26p 148.40p 377506
13/10/2020 163.00p 165.80p 148.00p 150.40p 993341
12/10/2020 161.40p 168.00p 160.40p 165.00p 267964
09/10/2020 163.00p 165.21p 158.20p 164.60p 336087
08/10/2020 169.40p 172.00p 158.74p 161.40p 427763
07/10/2020 153.00p 170.00p 147.80p 169.00p 724466
06/10/2020 147.40p 154.80p 143.80p 152.00p 1233983
05/10/2020 140.80p 145.80p 135.40p 144.00p 256901
02/10/2020 133.40p 141.80p 130.20p 141.00p 334045
01/10/2020 133.80p 135.00p 130.00p 133.80p 485424
30/09/2020 132.60p 135.00p 127.80p 130.00p 285525
29/09/2020 135.60p 139.26p 131.80p 131.80p 224399
28/09/2020 128.80p 137.07p 125.60p 134.60p 310294
25/09/2020 129.80p 131.80p 125.60p 130.40p 421058
24/09/2020 131.00p 132.20p 126.36p 127.60p 623854
23/09/2020 133.40p 134.50p 128.60p 130.00p 507268
22/09/2020 133.20p 134.66p 125.54p 130.00p 380939
21/09/2020 146.80p 146.80p 131.93p 132.60p 736356
18/09/2020 149.40p 149.80p 142.00p 143.00p 1871192
17/09/2020 146.20p 149.60p 142.59p 149.40p 149150
16/09/2020 146.80p 148.40p 143.00p 147.40p 136794
15/09/2020 141.60p 146.80p 141.20p 145.60p 286733
14/09/2020 144.00p 144.56p 137.61p 142.00p 249586
11/09/2020 143.80p 146.20p 139.70p 142.40p 203161
10/09/2020 144.00p 149.60p 139.20p 142.60p 130650
09/09/2020 144.20p 148.00p 142.20p 143.80p 222723
08/09/2020 147.60p 148.60p 140.20p 145.00p 179350
07/09/2020 143.20p 150.20p 140.20p 148.00p 268619
04/09/2020 142.00p 150.00p 138.40p 140.40p 291319
03/09/2020 145.00p 148.00p 141.00p 144.60p 383180
02/09/2020 143.20p 146.60p 140.90p 145.60p 233912
01/09/2020 142.80p 148.00p 139.20p 140.20p 293579
31/08/2020 146.20p 149.60p 142.06p 145.60p 180246
28/08/2020 146.20p 149.60p 142.06p 145.60p 180246
27/08/2020 148.00p 150.00p 143.60p 143.60p 216111
26/08/2020 148.00p 149.60p 143.00p 147.20p 398597
25/08/2020 150.60p 152.60p 147.00p 147.00p 211962
24/08/2020 150.00p 154.80p 148.60p 149.00p 621704
21/08/2020 153.00p 155.00p 149.40p 153.00p 462709
20/08/2020 156.00p 157.40p 149.80p 152.00p 363650
19/08/2020 158.00p 158.60p 150.80p 157.00p 835582
18/08/2020 156.60p 158.90p 152.20p 157.80p 940939
17/08/2020 152.00p 155.80p 149.80p 155.00p 604624
14/08/2020 151.40p 153.40p 148.00p 152.00p 409205
13/08/2020 149.20p 155.00p 148.36p 150.00p 491349
12/08/2020 149.80p 154.40p 149.48p 154.00p 982512
11/08/2020 152.00p 155.80p 150.20p 151.80p 451433
10/08/2020 153.00p 153.00p 145.40p 151.00p 1561616
07/08/2020 144.20p 152.20p 143.00p 151.00p 992783
06/08/2020 140.40p 147.00p 133.28p 144.20p 974897
05/08/2020 139.00p 140.60p 136.40p 139.20p 403365
04/08/2020 136.20p 140.60p 135.41p 139.00p 628813
03/08/2020 131.40p 141.00p 127.74p 137.60p 524645
31/07/2020 131.00p 135.00p 129.40p 130.00p 1098696
30/07/2020 130.60p 133.25p 128.20p 130.80p 913091
29/07/2020 137.80p 137.80p 128.75p 130.40p 965210
28/07/2020 130.00p 138.40p 126.20p 137.00p 437762
27/07/2020 129.60p 129.60p 123.90p 126.60p 326026
24/07/2020 124.20p 130.00p 122.40p 130.00p 1536023
23/07/2020 124.00p 129.80p 124.00p 126.40p 575778
22/07/2020 124.40p 129.00p 124.00p 126.60p 1479470
21/07/2020 122.60p 129.80p 122.00p 126.00p 1389640
20/07/2020 122.00p 129.80p 120.00p 123.00p 680998
17/07/2020 120.00p 125.44p 119.00p 121.20p 970804
16/07/2020 122.60p 127.54p 119.40p 121.00p 796260
15/07/2020 124.00p 129.00p 121.48p 124.00p 421191
14/07/2020 125.20p 127.60p 121.00p 125.00p 402198
13/07/2020 127.40p 134.20p 125.20p 128.00p 604424
10/07/2020 130.20p 131.00p 126.10p 126.40p 986081
09/07/2020 139.20p 140.08p 127.60p 132.00p 1061970
08/07/2020 135.40p 139.39p 132.40p 138.00p 1080438
07/07/2020 132.40p 140.20p 132.40p 137.00p 1079136
06/07/2020 140.00p 145.40p 129.40p 136.00p 787385
03/07/2020 130.00p 140.00p 130.00p 137.40p 421384
02/07/2020 130.00p 139.80p 130.00p 133.80p 604056
01/07/2020 134.20p 137.00p 128.60p 130.00p 422111
30/06/2020 138.40p 141.83p 128.00p 130.00p 1214753
29/06/2020 150.00p 154.40p 137.60p 138.40p 331499
26/06/2020 144.00p 153.00p 144.00p 148.20p 1074483
25/06/2020 138.00p 151.20p 133.20p 151.20p 782555
24/06/2020 149.20p 149.20p 132.96p 137.00p 660456
23/06/2020 146.60p 149.20p 141.29p 143.00p 875033
22/06/2020 157.00p 157.00p 148.00p 148.00p 667334
19/06/2020 146.20p 155.18p 145.00p 154.00p 1721935
18/06/2020 160.60p 171.85p 140.20p 150.00p 3050776
17/06/2020 138.80p 164.80p 126.60p 160.60p 6712955
16/06/2020 155.00p 169.71p 150.80p 152.80p 2650321
15/06/2020 121.00p 155.00p 117.60p 145.60p 1980049
12/06/2020 111.00p 122.00p 109.00p 122.00p 539734
11/06/2020 121.00p 121.20p 107.40p 116.20p 730037
10/06/2020 127.60p 127.60p 120.20p 124.00p 477276
09/06/2020 130.00p 131.60p 118.20p 121.80p 711424
08/06/2020 120.00p 143.92p 115.60p 125.20p 2054628
05/06/2020 122.60p 128.94p 111.98p 118.20p 1396991
04/06/2020 130.60p 138.60p 119.16p 126.60p 1128494
03/06/2020 133.20p 143.82p 113.34p 130.60p 3562214
02/06/2020 125.60p 180.99p 124.20p 137.40p 7686665
01/06/2020 46.30p 154.14p 46.30p 120.00p 12558405
28/05/2020 44.90p 45.35p 40.55p 43.00p 909413
27/05/2020 42.85p 44.84p 42.10p 42.95p 351365
26/05/2020 44.85p 45.95p 42.20p 42.20p 478896
22/05/2020 45.00p 45.00p 41.03p 43.20p 401265
21/05/2020 45.35p 48.55p 42.30p 44.45p 606436
20/05/2020 41.75p 49.30p 40.55p 47.30p 697337
19/05/2020 43.00p 44.31p 40.30p 43.45p 643539

*Close Price adjusted for both dividends and splits