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
15/10/2018 454.00p 479.00p 454.00p 473.00p 147679
12/10/2018 460.00p 472.12p 460.00p 471.50p 132529
11/10/2018 445.50p 469.50p 445.50p 468.00p 200482
10/10/2018 474.00p 474.00p 462.50p 467.50p 115670
09/10/2018 465.00p 468.00p 459.50p 468.00p 81155
08/10/2018 466.50p 466.50p 453.00p 465.50p 77253
05/10/2018 451.50p 471.00p 451.50p 463.00p 108334
04/10/2018 457.00p 480.00p 450.50p 470.00p 59541
03/10/2018 511.00p 511.00p 474.50p 479.50p 96787
02/10/2018 496.00p 501.00p 480.00p 489.00p 86350
01/10/2018 504.00p 504.00p 479.00p 484.50p 90291
28/09/2018 485.00p 501.00p 470.50p 482.00p 152856
27/09/2018 473.50p 501.00p 473.50p 498.00p 64445
26/09/2018 474.00p 491.50p 474.00p 489.50p 61253
25/09/2018 472.50p 488.00p 472.50p 483.50p 76776
24/09/2018 480.00p 487.50p 473.00p 482.00p 93331
21/09/2018 510.00p 510.00p 477.00p 486.00p 149771
20/09/2018 496.50p 503.00p 482.50p 487.00p 174491
19/09/2018 472.50p 491.00p 472.50p 489.00p 63546
18/09/2018 483.50p 483.50p 472.00p 478.00p 72314
17/09/2018 473.00p 483.50p 461.74p 483.50p 34559
14/09/2018 458.00p 494.50p 458.00p 483.50p 64001
13/09/2018 506.00p 506.00p 473.00p 480.00p 180250
12/09/2018 508.00p 516.34p 483.50p 494.50p 76251
11/09/2018 509.00p 509.00p 483.50p 488.50p 69496
10/09/2018 504.00p 504.00p 478.55p 491.00p 60962
07/09/2018 475.50p 501.46p 475.00p 485.50p 253717
06/09/2018 493.50p 496.00p 465.94p 494.50p 881330
05/09/2018 492.50p 492.50p 468.00p 473.00p 145161
04/09/2018 485.00p 485.00p 466.50p 470.50p 68162
03/09/2018 473.50p 480.50p 470.50p 473.00p 120831
31/08/2018 472.00p 478.50p 457.66p 472.50p 80119
30/08/2018 506.00p 510.00p 479.00p 481.50p 98450
29/08/2018 487.00p 498.50p 479.00p 489.00p 82341
28/08/2018 485.50p 495.00p 482.82p 488.50p 112879
24/08/2018 496.00p 499.50p 488.78p 494.50p 57862
23/08/2018 501.00p 504.56p 493.00p 494.50p 60177
22/08/2018 497.00p 507.00p 488.35p 503.00p 51910
21/08/2018 498.50p 503.00p 495.50p 503.00p 75436
20/08/2018 490.00p 501.00p 489.12p 495.00p 50855
17/08/2018 498.00p 501.00p 493.00p 496.00p 101093
16/08/2018 505.00p 506.00p 496.00p 499.00p 88725
15/08/2018 476.50p 510.00p 476.50p 495.50p 124156
14/08/2018 505.00p 509.00p 497.00p 497.00p 115846
13/08/2018 501.00p 510.00p 496.16p 503.00p 68350
10/08/2018 528.00p 528.00p 490.61p 508.00p 138456
09/08/2018 532.00p 535.00p 504.00p 504.00p 77864
08/08/2018 530.00p 530.00p 505.00p 508.00p 111977
07/08/2018 513.00p 513.00p 501.00p 509.00p 121603
06/08/2018 525.00p 525.00p 501.00p 510.00p 76465
03/08/2018 511.00p 515.00p 503.00p 507.00p 96285
02/08/2018 528.00p 528.00p 503.00p 508.00p 167192
01/08/2018 508.00p 514.00p 502.00p 506.00p 156409
31/07/2018 504.00p 516.00p 501.00p 506.00p 184471
30/07/2018 534.00p 534.00p 492.72p 511.00p 168668
27/07/2018 499.50p 514.00p 499.50p 510.00p 141779
26/07/2018 503.00p 531.70p 503.00p 505.00p 232267
25/07/2018 522.00p 522.00p 501.00p 501.00p 123639
24/07/2018 546.00p 551.00p 512.00p 518.00p 299155
23/07/2018 532.00p 553.00p 523.88p 548.00p 237501
20/07/2018 512.00p 535.00p 506.00p 531.00p 650833
19/07/2018 501.00p 511.50p 501.00p 506.00p 129302
18/07/2018 501.00p 522.00p 501.00p 509.00p 54669
17/07/2018 512.00p 527.00p 512.00p 517.00p 97612
16/07/2018 530.00p 530.00p 512.00p 515.00p 48579
13/07/2018 518.00p 527.00p 506.00p 520.00p 466131
12/07/2018 516.00p 530.80p 507.00p 513.00p 128600
11/07/2018 543.00p 543.00p 515.00p 515.00p 102816
10/07/2018 538.00p 538.00p 515.00p 519.00p 87504
09/07/2018 518.00p 521.00p 475.94p 515.00p 127698
06/07/2018 531.00p 539.00p 504.00p 506.00p 117665
05/07/2018 528.00p 536.00p 523.00p 527.00p 131084
04/07/2018 545.00p 566.53p 536.00p 540.00p 68886
03/07/2018 554.00p 557.00p 542.00p 542.00p 120511
02/07/2018 558.00p 558.00p 545.00p 550.00p 68908
29/06/2018 555.00p 567.00p 549.00p 556.00p 169826
28/06/2018 548.00p 551.00p 537.00p 548.00p 76711
27/06/2018 547.00p 550.00p 542.00p 548.00p 97410
26/06/2018 553.00p 553.00p 541.00p 545.00p 83996
25/06/2018 553.00p 553.00p 541.00p 547.00p 122913
22/06/2018 543.00p 555.00p 542.40p 553.00p 372311
21/06/2018 559.00p 560.00p 542.00p 545.00p 245195
20/06/2018 550.00p 561.00p 549.00p 557.00p 126325
19/06/2018 549.00p 549.00p 540.00p 548.00p 110599
18/06/2018 551.00p 554.00p 538.00p 547.00p 112630
15/06/2018 553.00p 555.38p 544.00p 549.00p 146189
14/06/2018 550.00p 553.00p 545.59p 550.00p 104662
13/06/2018 550.00p 557.00p 548.00p 555.00p 393314
12/06/2018 559.00p 559.00p 539.00p 548.00p 108527
11/06/2018 558.00p 561.50p 540.00p 549.00p 138765
08/06/2018 549.00p 556.00p 546.00p 553.00p 327376
07/06/2018 543.00p 552.00p 536.00p 551.00p 198293
06/06/2018 552.00p 552.00p 533.00p 542.00p 177659
05/06/2018 540.00p 544.38p 526.00p 530.00p 209662
04/06/2018 534.00p 550.15p 529.00p 543.00p 394497
01/06/2018 538.00p 538.00p 520.00p 532.00p 482153
31/05/2018 521.00p 536.00p 515.00p 522.00p 509804
30/05/2018 522.00p 527.50p 505.00p 520.00p 732136
29/05/2018 518.00p 518.00p 491.00p 503.00p 480531
25/05/2018 502.00p 507.56p 495.00p 495.00p 174878
24/05/2018 512.00p 512.00p 500.00p 500.00p 99749
23/05/2018 520.00p 522.00p 505.00p 510.00p 169715
22/05/2018 513.00p 526.00p 507.00p 509.00p 90823
21/05/2018 512.00p 517.00p 502.00p 511.00p 79145
18/05/2018 507.00p 519.00p 503.00p 511.00p 164631
17/05/2018 513.00p 521.05p 502.00p 506.00p 174094
16/05/2018 518.00p 524.95p 512.00p 515.00p 207846
15/05/2018 524.00p 528.00p 519.00p 520.00p 101304
14/05/2018 525.00p 531.00p 519.00p 525.00p 145795
11/05/2018 525.00p 536.00p 523.00p 525.00p 243935
10/05/2018 525.00p 525.00p 518.00p 521.00p 407749
09/05/2018 518.00p 527.00p 516.00p 520.00p 251961
08/05/2018 529.00p 529.00p 515.00p 520.00p 280113
04/05/2018 521.00p 529.00p 513.00p 519.00p 255106
03/05/2018 519.00p 530.00p 519.00p 519.00p 81550
02/05/2018 530.00p 548.00p 520.00p 526.00p 106962
01/05/2018 521.00p 539.00p 521.00p 524.00p 76070
30/04/2018 533.00p 546.00p 527.70p 530.00p 170737
27/04/2018 520.00p 533.98p 520.00p 525.00p 229955
26/04/2018 508.00p 537.00p 503.00p 532.00p 700235
25/04/2018 500.00p 522.00p 496.00p 522.00p 221706
24/04/2018 513.00p 520.80p 499.00p 500.00p 161741
23/04/2018 512.00p 521.97p 511.00p 512.00p 265589
20/04/2018 503.00p 518.00p 494.00p 507.00p 247996
19/04/2018 455.00p 501.00p 455.00p 501.00p 274801
18/04/2018 485.50p 485.50p 438.13p 470.50p 575142
17/04/2018 496.00p 499.00p 489.50p 492.00p 100575
16/04/2018 497.50p 500.00p 488.25p 494.50p 102518
13/04/2018 494.00p 500.00p 490.50p 497.50p 158835
12/04/2018 504.00p 510.95p 484.38p 505.00p 129945
11/04/2018 492.00p 507.00p 492.00p 506.00p 69199
10/04/2018 513.00p 520.55p 496.65p 502.00p 134261
09/04/2018 508.00p 515.00p 497.00p 500.00p 84275
06/04/2018 501.00p 501.00p 495.00p 496.50p 99473
05/04/2018 497.50p 504.94p 493.67p 503.00p 84759
04/04/2018 491.50p 500.56p 491.00p 497.00p 210166
03/04/2018 520.00p 521.00p 495.50p 499.00p 113013
29/03/2018 500.00p 515.00p 500.00p 509.00p 201867
28/03/2018 489.00p 505.00p 484.57p 502.00p 149220
27/03/2018 485.00p 495.50p 485.00p 488.00p 111209
26/03/2018 512.00p 512.00p 484.00p 485.00p 107261
23/03/2018 482.00p 502.34p 467.00p 494.50p 245933
22/03/2018 490.00p 499.00p 460.98p 474.00p 469821
21/03/2018 508.00p 521.00p 497.25p 504.00p 292796
20/03/2018 520.00p 557.38p 476.00p 519.00p 840867
19/03/2018 603.00p 607.00p 596.00p 602.00p 79257
16/03/2018 599.00p 613.00p 591.50p 606.00p 72119
15/03/2018 613.00p 620.65p 590.15p 619.00p 149847
14/03/2018 613.00p 615.00p 605.00p 612.00p 26775
13/03/2018 611.00p 620.05p 606.00p 615.00p 80643
12/03/2018 630.00p 630.00p 610.00p 621.00p 62135
09/03/2018 639.00p 643.00p 621.00p 623.00p 90804
08/03/2018 649.00p 651.00p 624.32p 638.00p 88431
07/03/2018 644.00p 647.00p 635.00p 647.00p 111783
06/03/2018 635.00p 647.00p 630.80p 641.00p 55713
05/03/2018 638.00p 638.00p 614.00p 631.00p 71434
02/03/2018 611.00p 629.00p 611.00p 620.00p 45481
01/03/2018 615.00p 621.00p 610.00p 620.00p 88866
28/02/2018 628.00p 632.00p 615.00p 615.00p 72505
27/02/2018 639.00p 644.00p 630.00p 635.00p 26700
26/02/2018 632.00p 644.00p 620.08p 643.00p 59182
23/02/2018 628.00p 632.00p 623.00p 631.00p 96689
22/02/2018 615.00p 630.00p 615.00p 627.00p 56195
21/02/2018 634.00p 636.00p 617.00p 624.00p 42613
20/02/2018 640.00p 640.00p 617.00p 628.00p 71288
19/02/2018 615.00p 640.00p 615.00p 626.00p 39347
16/02/2018 630.00p 638.00p 619.68p 638.00p 92278
15/02/2018 621.00p 634.00p 616.00p 620.00p 167988
14/02/2018 639.00p 639.00p 622.00p 623.00p 84659
13/02/2018 632.00p 639.00p 632.00p 638.00p 63518
12/02/2018 634.00p 637.00p 630.00p 635.00p 125989
09/02/2018 623.00p 628.00p 605.30p 626.00p 95000
08/02/2018 617.00p 629.00p 613.00p 627.00p 81604
07/02/2018 600.00p 632.00p 600.00p 620.00p 119070
06/02/2018 602.00p 614.00p 586.00p 606.00p 162635
05/02/2018 621.00p 621.00p 604.00p 614.00p 237521
02/02/2018 636.00p 644.00p 627.00p 628.00p 127287
01/02/2018 631.00p 660.01p 621.65p 635.00p 142465
31/01/2018 620.00p 629.00p 616.62p 625.00p 212727
30/01/2018 618.00p 628.00p 615.00p 619.00p 101417
29/01/2018 617.00p 623.18p 613.00p 619.00p 55901
26/01/2018 617.00p 625.00p 616.00p 617.00p 74333
25/01/2018 629.00p 630.25p 614.00p 617.00p 96421
24/01/2018 632.00p 632.00p 611.29p 629.00p 39599
23/01/2018 626.00p 635.00p 625.00p 634.00p 38870
22/01/2018 635.00p 635.00p 624.02p 630.00p 58374
19/01/2018 622.00p 635.00p 620.03p 635.00p 67002
18/01/2018 621.00p 630.00p 613.00p 620.00p 171273
17/01/2018 638.00p 638.00p 608.00p 610.00p 137252
16/01/2018 630.00p 638.00p 625.44p 638.00p 198729
15/01/2018 639.00p 641.00p 633.00p 633.00p 19403
12/01/2018 615.00p 641.00p 615.00p 638.00p 1042813
11/01/2018 629.00p 634.00p 616.40p 629.00p 133526
10/01/2018 631.00p 638.00p 629.00p 630.00p 54461
09/01/2018 633.00p 640.00p 614.30p 639.00p 414733
08/01/2018 640.00p 640.00p 625.00p 635.00p 610812
05/01/2018 623.00p 639.00p 623.00p 631.00p 56125
04/01/2018 623.00p 640.00p 621.00p 632.00p 35905
03/01/2018 630.00p 631.00p 621.00p 630.00p 219554
02/01/2018 631.00p 643.74p 624.00p 633.00p 44746

*Close Price adjusted for both dividends and splits