1. Share Prices

  2. De La Rue PLC (DLAR)

100.50p-5.50 (-5.19%)18 Oct 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

De La Rue PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 18, 2024104.00p107.50p100.50p100.50p343,586
Oct 17, 2024105.00p107.00p103.00p106.00p1,268,096
Oct 16, 2024105.94p106.90p103.00p103.00p1,774,479
Oct 15, 2024116.00p119.90p103.44p107.50p2,617,979
Oct 14, 202495.00p95.00p91.42p94.00p66,189
Oct 11, 202494.80p95.00p91.36p94.40p119,140
Oct 10, 202493.80p94.20p90.55p94.20p167,320
Oct 9, 202489.20p93.00p89.00p93.00p253,672
Oct 8, 202489.20p91.80p87.00p87.00p67,191
Oct 7, 202491.80p92.00p88.40p88.40p91,541
Oct 4, 202489.60p91.42p89.00p89.80p98,477
Oct 3, 202492.40p94.60p89.40p89.40p1,105,571
Oct 2, 202491.00p91.00p88.57p90.00p150,238
Oct 1, 202489.00p92.13p88.00p88.00p191,821
Sep 30, 202487.00p91.60p86.39p88.00p395,813
Sep 27, 202491.00p95.00p87.60p87.60p267,602
Sep 26, 202486.00p93.89p82.40p92.00p444,855
Sep 25, 202498.80p98.80p79.60p83.00p684,838
Sep 24, 202494.00p98.80p92.20p94.00p55,040
Sep 23, 202497.00p97.18p94.00p96.00p66,783
Sep 20, 202492.00p99.60p92.00p92.20p73,952
Sep 19, 202495.00p97.24p92.00p94.60p118,436
Sep 18, 202495.20p98.80p94.00p94.60p104,362
Sep 17, 202499.00p99.40p94.40p94.40p51,653
Sep 16, 202497.80p100.00p95.77p98.80p346,245
Sep 13, 202493.60p98.00p93.60p98.00p216,344
Sep 12, 202493.20p94.00p89.00p94.00p124,373
Sep 11, 202492.80p94.80p90.00p92.00p128,298
Sep 10, 202495.00p95.00p92.60p92.80p61,565
Sep 9, 202493.00p94.80p92.60p93.00p37,430
Sep 6, 202494.00p94.80p92.64p93.40p78,363
Sep 5, 202492.40p93.80p92.40p92.60p13,939
Sep 4, 202492.60p92.60p91.40p91.80p142,796
Sep 3, 202494.20p94.20p91.40p92.00p136,383
Sep 2, 202493.60p96.60p93.40p93.60p122,760
Aug 30, 202493.40p96.20p93.40p93.40p7,645
Aug 29, 202495.40p96.00p93.40p94.00p56,024
Aug 28, 202493.20p96.40p93.20p96.20p140,552
Aug 27, 202493.00p95.40p92.00p93.00p29,330
Aug 23, 202494.00p94.55p92.20p92.20p67,963
Aug 22, 202494.60p96.59p93.40p95.00p118,809
Aug 21, 202495.00p95.50p93.00p94.40p61,237
Aug 20, 202492.00p94.80p91.80p94.40p242,874
Aug 19, 202492.80p94.60p92.20p92.80p134,547
Aug 16, 202492.00p92.60p90.40p92.20p267,486
Aug 15, 202491.20p92.80p90.40p90.80p83,011
Aug 14, 202492.00p93.40p91.00p92.00p71,535
Aug 13, 202491.80p92.80p90.00p91.00p1,046,448
Aug 12, 202491.20p93.20p89.80p92.00p288,750
Aug 9, 202491.20p93.20p91.00p91.00p12,098
123456
Showing 1 to 50 of 254

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
17 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC55.1011.45
Fidelity China Special Situations PLC218.005.06
Bridgepoint Group PLC347.604.13
Syncona Limited107.203.68
Hollywood Bowl Group PLC325.003.17
W.A.G Payment Solutions PLC84.202.93

Fallers

CompanyPrice% Chg
Future PLC794.50-19.26
Cmc Markets PLC321.00-5.03
Bellway PLC3,222.00-3.42
Smith (Ds) PLC447.00-3.41
British American Tobacco PLC2,640.00-3.23
Watches Of Switzerland Group PLC450.00-2.85
Risers/fallers data from previous trading day.