1. Share Prices

  2. De La Rue PLC (DLAR)

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

 
     
Download
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
123456
Showing 1 to 50 of 253

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Jan 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Cineworld Group PLC42.505.33
Network International Holdings PLC286.304.60
Euromoney Institutional Investor PLC935.004.47
Oxford Instruments PLC2,360.004.42
Auction Technology Group PLC1,234.004.22
Taylor Wimpey PLC160.404.19

Fallers

CompanyPrice% Chg
Darktrace PLC413.20-7.06
Unilever PLC3,662.00-6.97
Baltic Classifieds Group PLC224.00-5.08
Ferrexpo PLC266.20-4.04
Countryside Properties PLC339.40-3.85
Virgin Money UK PLC193.00-2.87