DLAR.L - De La Rue plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019217.50220.50217.00218.00218.0074,140
Aug 22, 2019210.00224.50210.00219.00219.0098,828
Aug 21, 2019220.00223.51214.00214.00214.00292,611
Aug 20, 2019221.50225.86221.50222.00222.00791,797
Aug 19, 2019223.00228.00219.00223.50223.5066,797
Aug 16, 2019217.50223.50217.50219.00219.0078,493
Aug 15, 2019220.00225.00215.00222.50222.50129,632
Aug 14, 2019235.50235.50222.00223.50223.50243,308
Aug 13, 2019230.00234.00226.07229.50229.5082,056
Aug 12, 2019225.50233.00225.50227.50227.5094,987
Aug 09, 2019230.00230.00225.00226.00226.00137,369
Aug 08, 2019230.00230.00224.00227.00227.00238,630
Aug 07, 2019222.00228.00222.00225.00225.00149,024
Aug 06, 2019230.00235.50225.60226.50226.50209,237
Aug 05, 2019235.50237.00230.00232.00232.00112,798
Aug 02, 2019233.00237.00231.38234.00234.00107,519
Aug 01, 2019235.50237.50231.00236.00236.00284,967
Jul 31, 2019240.00240.00231.50233.50233.5089,166
Jul 30, 2019243.00243.00232.00232.00232.00142,543
Jul 29, 2019237.00244.00234.00243.50243.50133,380
Jul 26, 2019234.00238.50229.00236.50236.50690,227
Jul 25, 2019230.00237.00225.00234.50234.502,125,690
Jul 24, 2019252.50252.50227.00231.00231.003,363,149
Jul 23, 2019290.00298.00246.00251.00251.00862,009
Jul 22, 2019304.50304.50289.00298.00298.00107,094
Jul 19, 2019284.50296.00284.50292.50292.5088,898
Jul 18, 2019293.00298.50290.00294.50294.5091,939
Jul 17, 2019306.00307.50289.00295.00295.00103,493
Jul 16, 2019284.50296.50284.50293.00293.00113,752
Jul 15, 2019307.00307.00291.00296.50296.50109,469
Jul 12, 2019285.50300.50285.50295.00295.00232,429
Jul 11, 2019294.00296.50284.50293.00293.0097,050
Jul 10, 2019284.50291.50284.50291.00291.00121,322
Jul 09, 2019289.50292.00287.50290.50290.50117,270
Jul 08, 2019298.50302.00290.50292.00292.00105,871
Jul 05, 2019294.50302.00294.00300.50300.50305,006
Jul 04, 2019293.00300.50293.00298.00298.00226,765
Jul 04, 201916.7 Dividend
Jul 03, 2019305.00309.50302.50307.00290.30511,365
Jul 02, 2019303.00306.00301.50305.00288.41218,364
Jul 01, 2019310.00310.00303.00305.50288.88172,603
Jun 28, 2019305.00309.50303.00305.00288.41130,941
Jun 27, 2019305.00310.00302.00308.00291.25212,304
Jun 26, 2019304.00309.50301.00303.00286.52189,224
Jun 25, 2019305.00311.00301.00301.00284.63316,189
Jun 24, 2019292.00305.50292.00305.00288.41107,180
Jun 21, 2019297.00304.00297.00302.50286.04256,822
Jun 20, 2019305.00305.00299.50300.50284.15182,596
Jun 19, 2019292.00301.50292.00300.00283.68245,967
Jun 18, 2019301.00304.00298.00300.00283.68450,452
Jun 17, 2019298.00304.50298.00302.00285.57190,534
Jun 14, 2019301.00302.50298.50300.00283.68236,708
Jun 13, 2019301.00306.00295.50303.50286.99487,001
Jun 12, 2019310.00311.50301.50306.00289.35800,332
Jun 11, 2019299.00305.50294.00300.00283.681,384,295
Jun 10, 2019293.00306.50293.00302.00285.57166,594
Jun 07, 2019300.00302.00296.50300.00283.68306,948
Jun 06, 2019313.00313.00296.00300.00283.68715,658
Jun 05, 2019298.00306.50295.00304.00287.46370,666
Jun 04, 2019300.00314.00295.00303.00286.521,347,786
Jun 03, 2019315.00316.00296.50303.00286.52756,975
May 31, 2019314.00325.50282.00306.00289.352,744,882
May 30, 2019388.50392.00299.00302.00285.573,546,946
May 29, 2019434.50457.50434.50457.50432.6189,582
May 28, 2019417.00444.50417.00444.50420.32102,498
May 24, 2019423.00441.50422.00422.00399.0427,875
May 23, 2019422.00436.00422.00426.00402.8340,430
May 22, 2019425.00444.00425.00444.00419.8540,818
May 21, 2019449.50449.50427.00427.00403.7717,892
May 20, 2019425.50438.00420.50429.50406.14346,566
May 17, 2019430.50430.50420.50425.50402.35262,779
May 16, 2019431.50434.50420.50428.00404.72334,113
May 15, 2019435.00435.00426.00431.00407.5529,597
May 14, 2019443.00443.00432.00434.50410.8630,845
May 13, 2019452.50452.50433.00436.00412.28568,343
May 10, 2019436.50449.00432.00439.50415.5959,965
May 09, 2019439.00441.00426.50434.50410.8666,397
May 08, 2019448.00448.00429.00437.50413.7033,195
May 07, 2019466.00466.00438.50442.00417.96206,018
May 03, 2019427.50451.50427.50446.00421.7445,209
May 02, 2019463.50463.50435.00439.00415.1229,271
May 01, 2019462.00462.00442.50443.50419.3740,531
Apr 30, 2019447.00450.00438.00440.50416.54846,495
Apr 29, 2019432.50450.00432.50450.00425.5263,557
Apr 26, 2019440.00443.50435.50440.50416.5424,306
Apr 25, 2019459.00459.00437.50439.00415.1278,594
Apr 24, 2019435.00453.00435.00440.50416.54190,684
Apr 23, 2019442.00442.00434.00437.00413.2340,074
Apr 18, 2019434.00449.50434.00440.50416.5486,473
Apr 17, 2019434.00447.00434.00438.50414.6559,190
Apr 16, 2019450.00450.00434.00442.50418.43104,312
Apr 15, 2019452.50452.50433.50436.00412.2897,727
Apr 12, 2019448.50448.50432.00436.00412.2861,830
Apr 11, 2019429.00440.50425.00429.00405.66573,656
Apr 10, 2019430.00430.00415.00429.00405.6649,489
Apr 09, 2019436.50441.00426.50430.00406.61118,014
Apr 08, 2019426.00432.00423.00427.50404.2576,603
Apr 05, 2019424.50424.50414.50421.00398.1084,624
Apr 04, 2019408.00425.00408.00423.00399.9973,950
Apr 03, 2019409.50425.00409.50417.50394.79384,732
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...