- Share Prices
De La Rue PLC (DLAR)
80.65p+1.95 (+2.48%)07 Jul 2022, 11:49
De La Rue PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 6, 2022 | 78.10p | 80.90p | 78.10p | 78.70p | 137,631 |
Jul 5, 2022 | 77.10p | 78.50p | 76.58p | 78.30p | 69,761 |
Jul 4, 2022 | 75.10p | 79.80p | 75.10p | 78.30p | 120,078 |
Jul 1, 2022 | 78.20p | 79.60p | 74.60p | 79.00p | 483,836 |
Jun 30, 2022 | 80.10p | 81.04p | 76.80p | 77.80p | 275,160 |
Jun 29, 2022 | 85.00p | 85.00p | 78.80p | 81.00p | 290,273 |
Jun 28, 2022 | 85.00p | 85.00p | 80.10p | 83.00p | 180,876 |
Jun 27, 2022 | 85.00p | 85.00p | 80.80p | 82.40p | 302,354 |
Jun 24, 2022 | 81.90p | 83.50p | 77.63p | 82.30p | 468,447 |
Jun 23, 2022 | 86.00p | 86.00p | 80.20p | 80.20p | 629,858 |
Jun 22, 2022 | 89.00p | 89.00p | 82.10p | 84.00p | 151,585 |
Jun 21, 2022 | 85.80p | 88.70p | 85.00p | 85.60p | 209,379 |
Jun 20, 2022 | 84.30p | 87.00p | 83.80p | 85.80p | 133,218 |
Jun 17, 2022 | 86.00p | 86.00p | 81.96p | 84.40p | 258,216 |
Jun 16, 2022 | 90.00p | 90.00p | 81.51p | 82.00p | 471,636 |
Jun 15, 2022 | 91.00p | 91.00p | 86.20p | 86.60p | 86,894 |
Jun 14, 2022 | 87.00p | 90.00p | 84.30p | 90.00p | 571,640 |
Jun 13, 2022 | 90.00p | 90.00p | 82.95p | 85.00p | 1,225,546 |
Jun 10, 2022 | 92.00p | 92.00p | 87.00p | 87.80p | 304,952 |
Jun 9, 2022 | 94.00p | 94.00p | 90.80p | 90.80p | 222,106 |
Jun 8, 2022 | 90.50p | 93.20p | 89.00p | 93.20p | 4,064,005 |
Jun 7, 2022 | 93.00p | 93.70p | 89.30p | 90.50p | 409,420 |
Jun 6, 2022 | 95.00p | 97.25p | 91.60p | 93.50p | 328,442 |
Jun 1, 2022 | 96.00p | 96.00p | 91.00p | 91.50p | 607,732 |
May 31, 2022 | 92.50p | 98.53p | 92.50p | 95.50p | 471,963 |
May 30, 2022 | 93.20p | 98.95p | 91.70p | 94.00p | 336,843 |
May 27, 2022 | 101.00p | 101.00p | 92.54p | 94.10p | 3,925,526 |
May 26, 2022 | 100.00p | 105.00p | 98.60p | 98.60p | 661,344 |
May 25, 2022 | 104.60p | 105.44p | 99.50p | 99.80p | 1,325,555 |
May 24, 2022 | 110.80p | 115.60p | 108.00p | 111.00p | 183,352 |
May 23, 2022 | 117.40p | 117.40p | 111.80p | 112.40p | 59,116 |
May 20, 2022 | 114.20p | 116.00p | 113.60p | 114.60p | 82,181 |
May 19, 2022 | 115.00p | 115.00p | 110.64p | 112.60p | 251,445 |
May 18, 2022 | 109.80p | 116.20p | 109.80p | 114.20p | 313,659 |
May 17, 2022 | 109.40p | 113.40p | 107.37p | 112.20p | 127,231 |
May 16, 2022 | 112.80p | 112.80p | 109.00p | 110.00p | 113,438 |
May 13, 2022 | 101.40p | 111.20p | 101.40p | 109.60p | 262,167 |
May 12, 2022 | 104.00p | 105.28p | 103.00p | 104.00p | 454,005 |
May 11, 2022 | 102.80p | 106.00p | 102.00p | 105.00p | 266,815 |
May 10, 2022 | 102.20p | 104.60p | 100.20p | 103.00p | 1,151,620 |
May 9, 2022 | 101.40p | 103.60p | 100.20p | 101.00p | 497,783 |
May 6, 2022 | 110.00p | 110.00p | 102.78p | 104.00p | 443,908 |
May 5, 2022 | 109.80p | 112.00p | 106.20p | 107.20p | 169,608 |
May 4, 2022 | 111.20p | 111.20p | 108.60p | 109.00p | 61,260 |
May 3, 2022 | 111.00p | 111.80p | 108.60p | 110.00p | 223,540 |
Apr 29, 2022 | 111.60p | 114.20p | 110.00p | 111.00p | 113,832 |
Apr 28, 2022 | 111.00p | 113.20p | 109.60p | 111.60p | 635,996 |
Apr 27, 2022 | 110.00p | 115.00p | 109.20p | 110.00p | 1,111,376 |
Apr 26, 2022 | 115.00p | 118.80p | 111.69p | 115.00p | 597,973 |
Apr 25, 2022 | 116.20p | 116.20p | 108.61p | 115.00p | 640,510 |