DLAR.L - De La Rue plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2017622.50629.50616.00620.00620.00124,725
Dec 11, 2017645.00645.00615.50620.50620.5094,395
Dec 08, 2017649.50649.50635.50645.00645.00761,934
Dec 07, 2017632.50648.00632.50642.50642.50115,931
Dec 07, 20178.3 Dividend
Dec 06, 2017645.50659.50616.00650.50642.20-
Dec 05, 2017633.00647.50626.00639.00630.85-
Dec 04, 2017654.50654.50628.50633.00624.92-
Dec 01, 2017637.50646.00634.00642.00633.81-
Nov 30, 2017630.00635.50621.00635.50627.39-
Nov 29, 2017649.50649.50628.00631.50623.44-
Nov 28, 2017641.00647.00641.00644.50636.28-
Nov 27, 2017640.50658.00640.00641.00632.82-
Nov 24, 2017659.50659.50647.00654.00645.66-
Nov 23, 2017647.50653.50641.50651.00642.69-
Nov 22, 2017637.50649.00637.00646.00637.76-
Nov 21, 2017645.50646.00632.50635.00626.90-
Nov 20, 2017648.00660.00640.00645.50637.26-
Nov 17, 2017649.50650.50639.34640.00631.83-
Nov 16, 2017645.50653.00643.00645.50637.26-
Nov 15, 2017663.50663.50649.00653.00644.67-
Nov 14, 2017665.50665.50659.00659.00650.59-
Nov 13, 2017666.00676.40660.50660.50652.07-
Nov 10, 2017671.50676.86666.00666.50658.00-
Nov 09, 2017678.50683.00670.00680.00671.32-
Nov 08, 2017670.50690.00670.50680.00671.32-
Nov 07, 2017678.50684.50671.50675.50666.88-
Nov 06, 2017687.00687.00672.00680.00671.32-
Nov 03, 2017689.50692.00678.00678.50669.84-
Nov 02, 2017682.50700.50675.00681.50672.80-
Nov 01, 2017703.00704.50687.00687.00678.23-
Oct 31, 2017695.50701.39690.13700.00691.07-
Oct 30, 2017677.50699.50676.50693.00684.16-
Oct 27, 2017670.50685.00670.50680.50671.82-
Oct 26, 2017680.50681.00676.33680.00671.32-
Oct 25, 2017674.00681.50673.00678.00669.35-
Oct 24, 2017673.50678.98672.00673.50664.91-
Oct 23, 2017660.50681.50660.50671.00662.44-
Oct 20, 2017664.00677.00663.50669.00660.46-
Oct 19, 2017680.00680.00663.00674.50665.89-
Oct 18, 2017690.00690.00666.88669.50660.96-
Oct 17, 2017657.00685.00655.28682.00673.30-
Oct 16, 2017660.50678.86642.00659.00650.59-
Oct 13, 2017674.00674.50658.50665.00656.52-
Oct 12, 2017673.00677.50669.00675.00666.39-
Oct 11, 2017672.00682.00665.00676.00667.37-
Oct 10, 2017662.00675.50662.00671.00662.44-
Oct 09, 2017665.50671.50664.50670.50661.94-
Oct 06, 2017670.00680.00664.00664.00655.53-
Oct 05, 2017640.50673.59640.50666.50658.00-
Oct 04, 2017640.50654.00640.50650.50642.20-
Oct 03, 2017651.00653.50641.00645.00636.77-
Oct 02, 2017643.50652.50638.78652.50644.17-
Sep 29, 2017642.50650.00641.00648.50640.23-
Sep 28, 2017630.50650.00630.50645.00636.77-
Sep 27, 2017639.50647.50626.50642.00633.81-
Sep 26, 2017639.50639.50625.00626.00618.01-
Sep 25, 2017622.50629.00622.00626.00618.01-
Sep 22, 2017630.00640.00622.50626.00618.01-
Sep 21, 2017610.50629.00610.50628.50620.48-
Sep 20, 2017620.50628.50620.50622.00614.06-
Sep 19, 2017615.50629.50615.50625.50617.52-
Sep 18, 2017632.00634.50624.50629.50621.47-
Sep 15, 2017622.00635.00615.00628.50620.48-
Sep 14, 2017610.50624.50610.50622.00614.06-
Sep 13, 2017624.50630.00619.00619.50611.60-
Sep 12, 2017620.50630.00620.50627.50619.49-
Sep 11, 2017620.50632.50620.00629.00620.97-
Sep 08, 2017620.50636.50620.50635.00626.90-
Sep 07, 2017616.00631.00613.00630.00621.96-
Sep 06, 2017622.00630.00607.50615.00607.15-
Sep 05, 2017621.50635.50621.50626.00618.01-
Sep 04, 2017630.00638.00622.50638.00629.86-
Sep 01, 2017614.50632.50614.50632.00623.94-
Aug 31, 2017618.50629.00616.50621.00613.08-
Aug 30, 2017618.50630.00618.02623.50615.54-
Aug 29, 2017626.00630.00611.00619.00611.10-
Aug 25, 2017630.50644.50622.00626.00618.01-
Aug 24, 2017636.50648.00634.25645.00636.77-
Aug 23, 2017639.00643.50637.00640.00631.83-
Aug 22, 2017636.00648.00635.50641.00632.82-
Aug 21, 2017639.00645.00636.38641.00632.82-
Aug 18, 2017645.50655.00640.00647.50639.24-
Aug 17, 2017650.50656.05647.50651.50643.19-
Aug 16, 2017652.50661.50644.04656.00647.63-
Aug 15, 2017656.00659.50641.86656.00647.63-
Aug 14, 2017656.50660.00653.50658.00649.60-
Aug 11, 2017658.00661.50654.50659.50651.09-
Aug 10, 2017662.00664.50657.50659.00650.59-
Aug 09, 2017665.00665.00654.25661.50653.06-
Aug 08, 2017660.50667.50654.00655.00646.64-
Aug 07, 2017660.50673.00657.50667.00658.49-
Aug 04, 2017660.50675.00655.00672.50663.92-
Aug 03, 2017669.50669.50657.00663.50655.03-
Aug 02, 2017668.00668.00654.00657.00648.62-
Aug 01, 2017669.50672.00664.00666.00657.50-
Jul 31, 2017664.50667.00657.50667.00658.49-
Jul 28, 2017661.00664.00657.50661.00652.57-
Jul 27, 2017668.00671.00662.00666.00657.50-
Jul 26, 2017660.50674.50657.00665.50657.01-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...