80.65p+1.95 (+2.48%)07 Jul 2022, 11:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

De La Rue PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 6, 202278.10p80.90p78.10p78.70p137,631
Jul 5, 202277.10p78.50p76.58p78.30p69,761
Jul 4, 202275.10p79.80p75.10p78.30p120,078
Jul 1, 202278.20p79.60p74.60p79.00p483,836
Jun 30, 202280.10p81.04p76.80p77.80p275,160
Jun 29, 202285.00p85.00p78.80p81.00p290,273
Jun 28, 202285.00p85.00p80.10p83.00p180,876
Jun 27, 202285.00p85.00p80.80p82.40p302,354
Jun 24, 202281.90p83.50p77.63p82.30p468,447
Jun 23, 202286.00p86.00p80.20p80.20p629,858
Jun 22, 202289.00p89.00p82.10p84.00p151,585
Jun 21, 202285.80p88.70p85.00p85.60p209,379
Jun 20, 202284.30p87.00p83.80p85.80p133,218
Jun 17, 202286.00p86.00p81.96p84.40p258,216
Jun 16, 202290.00p90.00p81.51p82.00p471,636
Jun 15, 202291.00p91.00p86.20p86.60p86,894
Jun 14, 202287.00p90.00p84.30p90.00p571,640
Jun 13, 202290.00p90.00p82.95p85.00p1,225,546
Jun 10, 202292.00p92.00p87.00p87.80p304,952
Jun 9, 202294.00p94.00p90.80p90.80p222,106
Jun 8, 202290.50p93.20p89.00p93.20p4,064,005
Jun 7, 202293.00p93.70p89.30p90.50p409,420
Jun 6, 202295.00p97.25p91.60p93.50p328,442
Jun 1, 202296.00p96.00p91.00p91.50p607,732
May 31, 202292.50p98.53p92.50p95.50p471,963
May 30, 202293.20p98.95p91.70p94.00p336,843
May 27, 2022101.00p101.00p92.54p94.10p3,925,526
May 26, 2022100.00p105.00p98.60p98.60p661,344
May 25, 2022104.60p105.44p99.50p99.80p1,325,555
May 24, 2022110.80p115.60p108.00p111.00p183,352
May 23, 2022117.40p117.40p111.80p112.40p59,116
May 20, 2022114.20p116.00p113.60p114.60p82,181
May 19, 2022115.00p115.00p110.64p112.60p251,445
May 18, 2022109.80p116.20p109.80p114.20p313,659
May 17, 2022109.40p113.40p107.37p112.20p127,231
May 16, 2022112.80p112.80p109.00p110.00p113,438
May 13, 2022101.40p111.20p101.40p109.60p262,167
May 12, 2022104.00p105.28p103.00p104.00p454,005
May 11, 2022102.80p106.00p102.00p105.00p266,815
May 10, 2022102.20p104.60p100.20p103.00p1,151,620
May 9, 2022101.40p103.60p100.20p101.00p497,783
May 6, 2022110.00p110.00p102.78p104.00p443,908
May 5, 2022109.80p112.00p106.20p107.20p169,608
May 4, 2022111.20p111.20p108.60p109.00p61,260
May 3, 2022111.00p111.80p108.60p110.00p223,540
Apr 29, 2022111.60p114.20p110.00p111.00p113,832
Apr 28, 2022111.00p113.20p109.60p111.60p635,996
Apr 27, 2022110.00p115.00p109.20p110.00p1,111,376
Apr 26, 2022115.00p118.80p111.69p115.00p597,973
Apr 25, 2022116.20p116.20p108.61p115.00p640,510
Showing 1 to 50 of 252