156.40p-1.00 (-0.64%)17 Jan 2022, 18:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

De La Rue PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 17, 2022159.00p160.20p155.83p156.40p149,432
Jan 14, 2022158.00p161.40p156.60p157.40p116,385
Jan 13, 2022157.80p161.40p157.80p160.80p3,135,094
Jan 12, 2022159.40p162.00p157.59p160.00p193,427
Jan 11, 2022159.20p160.90p157.80p158.40p34,368
Jan 10, 2022159.00p161.80p156.42p158.20p187,556
Jan 7, 2022157.60p159.40p156.20p159.20p146,531
Jan 6, 2022155.20p159.20p154.80p157.80p1,373,071
Jan 5, 2022159.20p162.40p156.29p158.20p66,619
Jan 4, 2022158.00p160.31p156.49p159.80p279,796
Dec 31, 2021155.80p157.65p155.40p155.40p42,442
Dec 30, 2021157.80p158.44p155.20p155.20p320,472
Dec 29, 2021161.20p162.00p158.00p158.00p390,329
Dec 24, 2021159.40p162.00p157.23p159.40p216,211
Dec 23, 2021157.20p159.20p156.10p156.80p206,418
Dec 22, 2021150.00p157.40p147.99p155.20p358,230
Dec 21, 2021146.20p149.40p145.40p149.40p120,613
Dec 20, 2021152.00p152.00p143.40p145.00p261,543
Dec 17, 2021146.00p150.60p146.00p148.20p221,326
Dec 16, 2021149.00p149.00p145.29p147.20p154,219
Dec 15, 2021147.40p151.04p146.40p147.60p783,121
Dec 14, 2021143.00p148.40p143.00p147.00p272,286
Dec 13, 2021147.80p148.20p145.06p145.80p143,226
Dec 10, 2021147.00p148.80p147.00p147.40p191,256
Dec 9, 2021146.20p148.00p145.00p147.00p154,634
Dec 8, 2021149.00p150.24p147.20p147.20p178,684
Dec 7, 2021152.00p152.00p148.00p148.60p169,937
Dec 6, 2021149.80p151.80p145.40p149.40p223,441
Dec 3, 2021142.20p147.40p142.20p145.40p2,286,754
Dec 2, 2021140.00p149.00p140.00p144.00p318,271
Dec 1, 2021141.60p146.80p141.20p143.60p224,662
Nov 30, 2021144.20p145.20p138.00p141.40p192,293
Nov 29, 2021143.60p144.00p139.58p140.60p340,433
Nov 26, 2021141.80p146.49p137.80p139.60p643,601
Nov 25, 2021150.00p156.00p139.40p147.60p1,704,816
Nov 24, 2021160.40p167.25p148.18p152.80p747,946
Nov 23, 2021167.60p169.26p160.10p160.40p318,653
Nov 22, 2021166.80p170.00p164.40p168.20p179,819
Nov 19, 2021170.40p173.20p165.00p169.60p169,734
Nov 18, 2021173.80p177.80p168.96p173.00p234,562
Nov 17, 2021168.80p177.40p165.90p175.20p307,594
Nov 16, 2021172.20p172.20p165.80p169.60p211,079
Nov 15, 2021162.00p172.20p159.26p172.20p644,155
Nov 12, 2021159.80p164.00p156.80p160.80p1,067,025
Nov 11, 2021155.00p160.40p155.00p158.60p142,073
Nov 10, 2021157.80p161.40p155.20p158.60p173,078
Nov 9, 2021158.00p162.60p155.00p158.20p190,979
Nov 8, 2021163.00p163.00p154.80p160.00p267,169
Nov 5, 2021163.60p164.11p160.00p162.00p262,321
Nov 4, 2021163.80p165.42p158.75p162.00p277,395
Showing 1 to 50 of 253