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
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
29/12/2017 652.50p 652.75p 640.50p 641.50p 66041
28/12/2017 641.50p 656.50p 632.50p 654.50p 162858
27/12/2017 636.00p 640.00p 625.50p 632.50p 104168
22/12/2017 627.00p 631.00p 624.19p 630.00p 13740
21/12/2017 616.00p 630.00p 612.50p 624.00p 56424
20/12/2017 630.00p 630.00p 621.50p 626.00p 152228
19/12/2017 615.00p 630.00p 615.00p 630.00p 61291
18/12/2017 613.50p 624.00p 612.57p 622.00p 46145
15/12/2017 622.00p 622.00p 607.53p 613.50p 110880
14/12/2017 623.50p 627.00p 601.77p 614.00p 48603
13/12/2017 623.50p 624.00p 613.00p 619.00p 194239
12/12/2017 622.50p 629.50p 616.00p 620.00p 124725
11/12/2017 645.00p 645.00p 615.50p 620.50p 93695
08/12/2017 649.50p 649.50p 635.50p 645.00p 761934
07/12/2017 632.50p 648.00p 632.50p 642.50p 116163
06/12/2017 645.50p 659.50p 615.31p 650.50p 115279
05/12/2017 633.00p 647.50p 626.00p 639.00p 55984
04/12/2017 654.50p 654.50p 628.50p 633.00p 24934
01/12/2017 637.50p 646.00p 634.00p 642.00p 43128
30/11/2017 630.00p 635.50p 621.00p 635.50p 75456
29/11/2017 649.50p 649.50p 628.00p 631.50p 61761
28/11/2017 641.00p 647.00p 641.00p 644.50p 109479
27/11/2017 640.50p 658.00p 640.00p 641.00p 164355
24/11/2017 659.50p 659.50p 646.14p 654.00p 51137
23/11/2017 647.50p 653.50p 641.50p 651.00p 35246
22/11/2017 637.50p 649.00p 637.00p 646.00p 555206
21/11/2017 645.50p 646.00p 632.50p 635.00p 173541
20/11/2017 648.00p 660.00p 630.70p 645.50p 48472
17/11/2017 649.50p 650.50p 639.34p 640.00p 117054
16/11/2017 645.50p 653.00p 643.00p 645.50p 22775
15/11/2017 663.50p 663.50p 649.00p 653.00p 46462
14/11/2017 665.50p 665.50p 659.00p 659.00p 19332
13/11/2017 666.00p 676.40p 660.50p 660.50p 25656
10/11/2017 671.50p 676.86p 666.00p 666.50p 94752
09/11/2017 678.50p 683.00p 670.00p 680.00p 36662
08/11/2017 670.50p 690.00p 670.50p 680.00p 26811
07/11/2017 678.50p 684.50p 671.50p 675.50p 100406
06/11/2017 687.00p 687.00p 672.00p 680.00p 39357
03/11/2017 689.50p 692.00p 678.00p 678.50p 76911
02/11/2017 682.50p 700.50p 675.00p 681.50p 38509
01/11/2017 703.00p 704.50p 687.00p 687.00p 140054
31/10/2017 695.50p 701.39p 690.13p 700.00p 64319
30/10/2017 677.50p 699.50p 676.50p 693.00p 100619
27/10/2017 670.50p 685.00p 670.50p 680.50p 104057
26/10/2017 680.50p 681.00p 676.33p 680.00p 101611
25/10/2017 674.00p 681.50p 673.00p 678.00p 44546
24/10/2017 673.50p 678.99p 672.00p 673.50p 142564
23/10/2017 660.50p 681.50p 660.50p 671.00p 92563
20/10/2017 664.00p 677.00p 663.50p 669.00p 93962
19/10/2017 680.00p 680.00p 663.00p 674.50p 59601
18/10/2017 690.00p 690.00p 666.87p 669.50p 31761
17/10/2017 657.00p 685.00p 655.28p 682.00p 144557
16/10/2017 660.50p 678.86p 642.00p 659.00p 160600
13/10/2017 674.00p 674.50p 658.50p 665.00p 47447
12/10/2017 673.00p 677.50p 669.00p 675.00p 51919
11/10/2017 672.00p 682.00p 665.00p 676.00p 117551
10/10/2017 662.00p 675.50p 662.00p 671.00p 56104
09/10/2017 665.50p 671.50p 664.50p 670.50p 25493
06/10/2017 670.00p 680.00p 664.00p 664.00p 176846
05/10/2017 640.50p 673.00p 640.50p 666.50p 60136
04/10/2017 640.50p 654.00p 640.50p 650.50p 32278
03/10/2017 651.00p 653.50p 641.00p 645.00p 22367
02/10/2017 643.50p 652.50p 642.50p 652.50p 26635
29/09/2017 642.50p 650.00p 641.00p 648.50p 31533
28/09/2017 630.50p 650.00p 630.50p 645.00p 27566
27/09/2017 639.50p 647.50p 630.50p 642.00p 45609
26/09/2017 639.50p 639.50p 625.00p 626.00p 54248
25/09/2017 622.50p 629.00p 622.00p 626.00p 23669
22/09/2017 630.00p 640.00p 622.50p 626.00p 32982
21/09/2017 610.50p 629.00p 610.50p 628.50p 36026
20/09/2017 620.50p 628.50p 620.50p 622.00p 19986
19/09/2017 615.50p 629.50p 615.50p 625.50p 20548
18/09/2017 632.00p 634.50p 624.50p 629.50p 14676
15/09/2017 622.00p 635.00p 615.00p 628.50p 101657
14/09/2017 610.50p 624.50p 610.50p 622.00p 22718
13/09/2017 624.50p 630.00p 619.00p 619.50p 32025
12/09/2017 620.50p 630.00p 620.50p 627.50p 55209
11/09/2017 620.50p 632.50p 620.00p 629.00p 28650
08/09/2017 620.50p 636.50p 620.50p 635.00p 52477
07/09/2017 616.00p 631.00p 613.00p 630.00p 49401
06/09/2017 622.00p 630.00p 607.50p 615.00p 90758
05/09/2017 621.50p 635.50p 621.50p 626.00p 22089
04/09/2017 630.00p 638.00p 623.50p 638.00p 20777
01/09/2017 614.50p 632.50p 614.50p 632.00p 79325
31/08/2017 618.50p 629.00p 616.50p 621.00p 50001
30/08/2017 618.50p 630.00p 618.50p 623.50p 25202
29/08/2017 630.00p 630.00p 611.00p 619.00p 76967
25/08/2017 630.50p 644.50p 622.00p 626.00p 37390
24/08/2017 636.50p 648.00p 634.50p 645.00p 59477
23/08/2017 639.00p 643.50p 637.00p 640.00p 17209
22/08/2017 636.00p 648.00p 635.50p 641.00p 29439
21/08/2017 639.00p 645.00p 638.50p 641.00p 23648
18/08/2017 645.50p 655.00p 640.00p 647.50p 44865
17/08/2017 650.50p 656.00p 647.50p 651.50p 31980
16/08/2017 652.50p 661.50p 652.50p 656.00p 25676
15/08/2017 656.00p 659.50p 653.50p 656.00p 18464
14/08/2017 656.50p 660.00p 653.50p 658.00p 119901
11/08/2017 658.00p 661.50p 654.50p 659.50p 58604
10/08/2017 662.00p 664.50p 657.50p 659.00p 30309
09/08/2017 665.00p 665.00p 655.50p 661.50p 168381
08/08/2017 660.50p 667.50p 654.00p 655.00p 19298
07/08/2017 660.50p 673.00p 657.50p 667.00p 83179
04/08/2017 660.50p 675.00p 658.00p 672.50p 99489
03/08/2017 669.50p 669.50p 657.00p 663.50p 64814
02/08/2017 668.00p 668.00p 654.00p 657.00p 103038
01/08/2017 669.50p 672.00p 664.00p 666.00p 36002
31/07/2017 664.50p 667.00p 657.50p 667.00p 50224
28/07/2017 661.00p 664.00p 657.50p 661.00p 61883
27/07/2017 668.00p 671.00p 662.00p 666.00p 41008
26/07/2017 660.50p 674.50p 657.00p 665.50p 83904
25/07/2017 673.50p 681.50p 658.50p 658.50p 165421
24/07/2017 661.50p 675.00p 653.50p 675.00p 159422
21/07/2017 650.50p 663.00p 650.50p 656.00p 141696
20/07/2017 645.50p 661.00p 645.50p 655.00p 87568
19/07/2017 652.00p 660.00p 648.00p 659.00p 37576
18/07/2017 640.50p 656.50p 640.50p 651.00p 50518
17/07/2017 654.50p 659.50p 648.00p 654.00p 49544
14/07/2017 656.50p 657.50p 646.50p 656.00p 78299
13/07/2017 655.50p 657.00p 651.00p 655.00p 74892
12/07/2017 650.00p 659.50p 648.00p 653.00p 76750
11/07/2017 649.00p 654.00p 646.00p 653.50p 39156
10/07/2017 636.50p 652.50p 636.50p 650.00p 85952
07/07/2017 647.00p 654.50p 645.00p 654.50p 74447
06/07/2017 658.50p 659.50p 647.00p 654.00p 48102
05/07/2017 667.50p 667.50p 659.50p 660.00p 40112
04/07/2017 662.50p 667.00p 657.50p 663.00p 74599
03/07/2017 667.50p 675.00p 657.00p 666.00p 48050
30/06/2017 683.00p 687.00p 664.50p 668.00p 87403
29/06/2017 678.50p 687.50p 677.00p 686.00p 91351
28/06/2017 688.00p 699.50p 688.00p 692.50p 144687
27/06/2017 685.00p 694.00p 685.00p 692.00p 183638
26/06/2017 684.00p 693.50p 684.00p 690.00p 118999
23/06/2017 682.50p 689.00p 680.50p 683.50p 54665
22/06/2017 668.00p 694.50p 667.50p 691.00p 105482
21/06/2017 663.00p 674.50p 659.00p 670.50p 100695
20/06/2017 658.00p 666.00p 654.50p 665.50p 53297
19/06/2017 655.00p 667.50p 649.00p 654.00p 87243
16/06/2017 655.50p 666.00p 652.50p 652.50p 277057
15/06/2017 677.50p 680.00p 655.00p 656.00p 139632
14/06/2017 677.50p 689.50p 677.50p 683.50p 56817
13/06/2017 678.50p 691.50p 677.00p 685.50p 50934
12/06/2017 696.50p 696.50p 682.50p 689.00p 100915
09/06/2017 693.00p 696.50p 682.50p 693.00p 78956
08/06/2017 677.50p 696.00p 673.00p 692.50p 102483
07/06/2017 707.00p 707.00p 670.50p 678.50p 117419
06/06/2017 689.50p 711.50p 684.50p 703.50p 171627
05/06/2017 702.00p 702.00p 681.00p 682.50p 49387
02/06/2017 684.50p 703.50p 678.21p 698.00p 394888
01/06/2017 680.00p 688.00p 673.50p 679.00p 103194
31/05/2017 680.00p 680.00p 670.75p 678.00p 391491
30/05/2017 660.50p 679.50p 660.50p 673.00p 330403
26/05/2017 660.00p 677.50p 660.00p 676.00p 317401
25/05/2017 650.50p 670.50p 650.50p 670.50p 69897
24/05/2017 662.00p 662.00p 641.00p 660.00p 413931
23/05/2017 646.50p 668.50p 632.88p 665.50p 148570
22/05/2017 636.50p 646.50p 632.50p 646.50p 85212
19/05/2017 635.00p 636.00p 628.00p 635.00p 121952
18/05/2017 640.00p 640.00p 623.50p 636.50p 214357
17/05/2017 618.50p 635.87p 617.00p 629.00p 750709
16/05/2017 616.00p 628.27p 616.00p 618.00p 108441
15/05/2017 616.00p 627.50p 615.50p 625.00p 60919
12/05/2017 640.00p 640.00p 620.50p 624.50p 95774
11/05/2017 632.50p 636.50p 626.50p 629.00p 345139
10/05/2017 640.00p 657.00p 635.00p 635.00p 89344
09/05/2017 650.00p 659.50p 642.50p 646.00p 111921
08/05/2017 642.00p 649.50p 638.63p 643.50p 48633
05/05/2017 640.00p 645.50p 635.00p 643.00p 74092
04/05/2017 650.00p 654.00p 633.50p 639.00p 158744
03/05/2017 680.00p 680.00p 653.00p 663.50p 61745
02/05/2017 676.00p 684.12p 660.50p 673.00p 172099
28/04/2017 690.00p 690.00p 674.00p 683.50p 67193
27/04/2017 670.00p 685.50p 670.00p 681.50p 53915
26/04/2017 672.00p 684.00p 669.00p 683.00p 75214
25/04/2017 666.00p 672.00p 663.92p 671.00p 45893
24/04/2017 660.00p 672.50p 658.50p 669.50p 85750
21/04/2017 661.00p 663.00p 650.50p 661.50p 82159
20/04/2017 650.00p 661.50p 644.50p 659.50p 105833
19/04/2017 655.50p 657.50p 650.50p 655.00p 58918
18/04/2017 670.50p 670.50p 653.00p 655.00p 173229
13/04/2017 677.00p 677.02p 668.00p 671.00p 175398
12/04/2017 670.00p 679.50p 664.00p 678.00p 186699
11/04/2017 640.00p 670.00p 638.50p 663.00p 290865
10/04/2017 622.00p 624.88p 618.50p 619.50p 47842
07/04/2017 618.50p 630.00p 618.50p 623.00p 88970
06/04/2017 615.00p 627.00p 615.00p 621.50p 48717
05/04/2017 605.00p 627.00p 605.00p 624.50p 89695
04/04/2017 605.00p 622.50p 605.00p 621.50p 64884
03/04/2017 605.00p 621.50p 605.00p 620.00p 84061
31/03/2017 618.00p 618.00p 612.50p 616.00p 80685
30/03/2017 606.50p 618.00p 605.00p 618.00p 99759
29/03/2017 610.50p 624.50p 604.00p 618.50p 96097

*Close Price adjusted for both dividends and splits