85.00p-2.30 (-2.63%)18 Mar 2024, 16:36
De La Rue PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 15, 2024 | 85.10p | 87.30p | 85.00p | 87.30p | 68,074 |
Mar 14, 2024 | 84.90p | 87.90p | 84.80p | 85.50p | 295,922 |
Mar 13, 2024 | 84.80p | 88.20p | 84.00p | 85.00p | 1,685,932 |
Mar 12, 2024 | 85.20p | 88.20p | 85.00p | 85.40p | 2,111,211 |
Mar 11, 2024 | 85.00p | 87.40p | 84.80p | 87.40p | 145,249 |
Mar 8, 2024 | 86.00p | 87.60p | 85.40p | 85.40p | 224,469 |
Mar 7, 2024 | 86.90p | 87.90p | 85.60p | 87.60p | 58,463 |
Mar 6, 2024 | 85.70p | 86.90p | 85.50p | 86.50p | 193,174 |
Mar 5, 2024 | 85.10p | 88.20p | 85.10p | 86.60p | 167,136 |
Mar 4, 2024 | 86.60p | 88.20p | 85.10p | 86.40p | 79,400 |
Mar 1, 2024 | 86.90p | 87.60p | 85.10p | 86.00p | 193,316 |
Feb 29, 2024 | 85.90p | 86.90p | 85.00p | 85.90p | 107,504 |
Feb 28, 2024 | 85.30p | 86.00p | 85.05p | 85.30p | 69,424 |
Feb 27, 2024 | 86.10p | 88.30p | 85.20p | 85.20p | 244,169 |
Feb 26, 2024 | 87.10p | 87.30p | 86.50p | 86.50p | 67,931 |
Feb 23, 2024 | 87.00p | 88.60p | 86.50p | 87.30p | 103,975 |
Feb 22, 2024 | 87.10p | 88.00p | 87.00p | 87.00p | 76,304 |
Feb 21, 2024 | 88.10p | 89.00p | 87.10p | 87.50p | 128,495 |
Feb 20, 2024 | 87.60p | 89.00p | 87.60p | 88.50p | 87,233 |
Feb 19, 2024 | 87.00p | 89.90p | 87.00p | 88.75p | 197,416 |
Feb 16, 2024 | 88.00p | 89.90p | 88.00p | 88.30p | 268,962 |
Feb 15, 2024 | 88.10p | 89.70p | 87.34p | 88.80p | 58,267 |
Feb 14, 2024 | 88.00p | 89.90p | 87.13p | 88.00p | 130,354 |
Feb 13, 2024 | 88.00p | 88.90p | 88.00p | 88.60p | 3,031,993 |
Feb 12, 2024 | 88.90p | 88.90p | 87.53p | 88.20p | 42,061 |
Feb 9, 2024 | 88.00p | 88.70p | 88.00p | 88.40p | 147,806 |
Feb 8, 2024 | 88.00p | 89.50p | 87.50p | 88.00p | 114,559 |
Feb 7, 2024 | 88.60p | 90.20p | 88.10p | 88.80p | 153,524 |
Feb 6, 2024 | 89.00p | 90.50p | 88.60p | 88.60p | 384,648 |
Feb 5, 2024 | 88.70p | 91.80p | 88.70p | 89.00p | 282,131 |
Feb 2, 2024 | 90.60p | 91.50p | 89.76p | 90.60p | 80,471 |
Feb 1, 2024 | 89.30p | 91.50p | 88.00p | 90.80p | 185,455 |
Jan 31, 2024 | 87.00p | 87.70p | 87.00p | 87.70p | 67,521 |
Jan 30, 2024 | 87.10p | 88.70p | 86.40p | 87.30p | 29,086 |
Jan 29, 2024 | 88.20p | 89.70p | 88.00p | 88.00p | 135,508 |
Jan 26, 2024 | 89.00p | 89.71p | 88.40p | 88.40p | 207,693 |
Jan 25, 2024 | 86.00p | 89.00p | 85.50p | 87.50p | 188,613 |
Jan 24, 2024 | 83.10p | 87.80p | 83.10p | 87.60p | 219,726 |
Jan 23, 2024 | 84.00p | 85.00p | 84.00p | 84.90p | 393,734 |
Jan 22, 2024 | 86.00p | 86.00p | 84.20p | 84.20p | 447,675 |
Jan 19, 2024 | 86.30p | 86.40p | 85.00p | 85.00p | 301,631 |
Jan 18, 2024 | 85.80p | 86.30p | 85.00p | 86.20p | 108,693 |
Jan 17, 2024 | 83.50p | 86.00p | 83.30p | 85.30p | 1,384,945 |
Jan 16, 2024 | 85.40p | 85.40p | 83.30p | 84.70p | 441,527 |
Jan 15, 2024 | 85.50p | 85.50p | 84.20p | 84.20p | 87,617 |
Jan 12, 2024 | 85.10p | 86.60p | 84.10p | 84.80p | 113,810 |
Jan 11, 2024 | 86.00p | 87.30p | 85.00p | 85.00p | 150,128 |
Jan 10, 2024 | 86.10p | 87.60p | 86.10p | 86.40p | 103,450 |
Jan 9, 2024 | 86.20p | 87.20p | 86.30p | 87.00p | 96,266 |
Jan 8, 2024 | 87.10p | 88.10p | 86.50p | 87.00p | 274,078 |
Receive our
daily news 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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Currys PLC | 60.00 | 6.01 |
Pphe Hotel Group Limited | 1,415.00 | 5.99 |
Aston Martin Lagonda Global Holdings PLC | 167.40 | 4.95 |
Chemring Group PLC | 363.50 | 4.76 |
Lancashire Holdings Limited | 640.50 | 4.06 |
Tullow Oil PLC | 29.06 | 3.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Marshalls PLC | 265.80 | -8.53 |
Bytes Technology Group PLC | 524.50 | -7.50 |
Firstgroup PLC | 175.50 | -6.50 |
Phoenix Group Holdings PLC | 481.70 | -4.50 |
Darktrace PLC | 462.80 | -4.12 |
W.A.G Payment Solutions PLC | 72.00 | -4.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.