De La Rue
(DLAR)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
98.20p
|
103.50p
|
98.20p
|
103.50p
|
44,667
|
|
21/11/2024
|
103.50p
|
103.50p
|
97.40p
|
103.50p
|
64,239
|
|
20/11/2024
|
102.00p
|
102.00p
|
97.97p
|
98.60p
|
2,468,690
|
|
19/11/2024
|
102.00p
|
102.60p
|
98.00p
|
102.00p
|
141,916
|
|
18/11/2024
|
101.50p
|
104.00p
|
99.00p
|
101.50p
|
64,253
|
|
15/11/2024
|
99.80p
|
105.00p
|
99.47p
|
98.60p
|
370,829
|
|
14/11/2024
|
99.00p
|
101.00p
|
98.40p
|
98.60p
|
258,467
|
|
13/11/2024
|
97.00p
|
99.80p
|
95.80p
|
95.80p
|
59,587
|
|
12/11/2024
|
99.00p
|
100.00p
|
96.00p
|
96.00p
|
157,013
|
|
11/11/2024
|
99.60p
|
99.60p
|
96.09p
|
99.00p
|
2,038,077
|
|
08/11/2024
|
96.60p
|
100.00p
|
95.92p
|
100.00p
|
12,815
|
|
07/11/2024
|
100.50p
|
101.50p
|
96.27p
|
99.00p
|
169,265
|
|
06/11/2024
|
96.60p
|
100.56p
|
95.00p
|
95.40p
|
81,754
|
|
05/11/2024
|
100.00p
|
101.00p
|
95.20p
|
96.60p
|
149,681
|
|
04/11/2024
|
101.00p
|
101.00p
|
95.00p
|
95.80p
|
104,958
|
|
01/11/2024
|
100.00p
|
100.30p
|
95.80p
|
95.80p
|
103,807
|
|
31/10/2024
|
98.00p
|
99.55p
|
96.00p
|
98.60p
|
320,867
|
|
30/10/2024
|
97.00p
|
99.19p
|
95.80p
|
95.80p
|
126,170
|
|
29/10/2024
|
98.00p
|
102.00p
|
96.80p
|
96.80p
|
1,168,818
|
|
28/10/2024
|
99.80p
|
101.50p
|
97.20p
|
99.40p
|
109,126
|
|
25/10/2024
|
100.50p
|
101.40p
|
98.00p
|
98.60p
|
427,062
|
|
24/10/2024
|
99.00p
|
100.50p
|
97.45p
|
100.00p
|
69,536
|
|
23/10/2024
|
98.60p
|
101.43p
|
97.61p
|
100.00p
|
621,345
|
|
22/10/2024
|
100.00p
|
100.50p
|
96.80p
|
98.20p
|
266,394
|
|
21/10/2024
|
101.00p
|
105.00p
|
99.67p
|
101.00p
|
411,680
|
|
18/10/2024
|
104.00p
|
107.50p
|
100.50p
|
100.50p
|
343,586
|
|
17/10/2024
|
105.00p
|
107.00p
|
103.00p
|
106.00p
|
1,268,096
|
|
16/10/2024
|
106.00p
|
107.40p
|
102.00p
|
103.00p
|
1,774,479
|
|
15/10/2024
|
116.00p
|
119.90p
|
103.44p
|
107.50p
|
2,617,878
|
|
14/10/2024
|
95.00p
|
95.00p
|
91.42p
|
94.00p
|
66,189
|
|
11/10/2024
|
94.80p
|
95.00p
|
91.36p
|
94.40p
|
119,140
|
|
10/10/2024
|
93.80p
|
94.20p
|
90.55p
|
94.20p
|
167,320
|
|
09/10/2024
|
89.20p
|
93.00p
|
89.00p
|
93.00p
|
253,672
|
|
08/10/2024
|
89.20p
|
91.80p
|
87.00p
|
87.00p
|
67,191
|
|
07/10/2024
|
91.80p
|
92.00p
|
88.40p
|
88.40p
|
91,541
|
|
04/10/2024
|
89.60p
|
91.42p
|
89.00p
|
89.80p
|
98,477
|
|
03/10/2024
|
92.40p
|
94.60p
|
89.40p
|
89.40p
|
1,105,571
|
|
02/10/2024
|
91.00p
|
91.00p
|
88.57p
|
90.00p
|
150,238
|
|
01/10/2024
|
89.00p
|
92.13p
|
88.00p
|
88.00p
|
191,821
|
|
30/09/2024
|
87.00p
|
91.60p
|
86.39p
|
88.00p
|
395,813
|
|
27/09/2024
|
91.00p
|
95.00p
|
87.60p
|
87.60p
|
267,602
|
|
26/09/2024
|
86.00p
|
93.89p
|
82.40p
|
92.00p
|
444,855
|
|
25/09/2024
|
98.80p
|
98.80p
|
79.60p
|
83.00p
|
684,838
|
|
24/09/2024
|
94.00p
|
98.80p
|
92.20p
|
94.00p
|
55,040
|
|
23/09/2024
|
97.00p
|
97.18p
|
94.00p
|
96.00p
|
66,783
|
|
20/09/2024
|
92.00p
|
99.60p
|
92.00p
|
92.20p
|
73,952
|
|
19/09/2024
|
95.00p
|
97.24p
|
92.00p
|
94.60p
|
118,436
|
|
18/09/2024
|
95.20p
|
98.80p
|
94.00p
|
94.60p
|
104,362
|
|
17/09/2024
|
99.00p
|
99.40p
|
94.40p
|
94.40p
|
51,653
|
|
16/09/2024
|
97.80p
|
100.00p
|
95.77p
|
98.80p
|
346,245
|
|
13/09/2024
|
93.60p
|
98.00p
|
93.60p
|
94.00p
|
216,344
|
|
12/09/2024
|
93.20p
|
94.00p
|
89.00p
|
92.00p
|
124,373
|
|
11/09/2024
|
92.80p
|
94.80p
|
90.00p
|
92.80p
|
128,298
|
|
10/09/2024
|
95.00p
|
95.00p
|
92.60p
|
92.80p
|
61,565
|
|
09/09/2024
|
93.00p
|
94.80p
|
92.60p
|
93.00p
|
37,430
|
|
06/09/2024
|
94.00p
|
94.80p
|
92.64p
|
93.40p
|
78,363
|
|
05/09/2024
|
92.40p
|
93.80p
|
92.40p
|
92.60p
|
13,939
|
|
04/09/2024
|
92.60p
|
92.60p
|
91.40p
|
91.80p
|
142,796
|
|
03/09/2024
|
94.20p
|
94.20p
|
91.40p
|
92.00p
|
136,383
|
|
02/09/2024
|
93.60p
|
96.60p
|
93.40p
|
93.40p
|
122,761
|
|
30/08/2024
|
93.40p
|
96.20p
|
93.40p
|
93.40p
|
7,645
|
|
29/08/2024
|
95.40p
|
96.00p
|
93.40p
|
94.00p
|
56,024
|
|
28/08/2024
|
93.20p
|
96.40p
|
93.20p
|
96.20p
|
140,552
|
|
27/08/2024
|
93.00p
|
95.40p
|
92.00p
|
93.00p
|
29,330
|
|
26/08/2024
|
94.60p
|
96.59p
|
93.40p
|
95.00p
|
118,809
|
|
23/08/2024
|
94.60p
|
96.59p
|
93.40p
|
95.00p
|
118,809
|
|
22/08/2024
|
94.60p
|
96.59p
|
93.40p
|
95.00p
|
118,809
|
|
21/08/2024
|
95.00p
|
95.50p
|
93.00p
|
94.40p
|
61,237
|
|
20/08/2024
|
92.00p
|
94.80p
|
91.80p
|
94.40p
|
242,874
|
|
19/08/2024
|
92.80p
|
94.60p
|
92.20p
|
92.80p
|
134,547
|
|
16/08/2024
|
92.00p
|
92.60p
|
90.40p
|
92.20p
|
267,487
|
|
15/08/2024
|
91.20p
|
92.80p
|
90.40p
|
90.80p
|
83,011
|
|
14/08/2024
|
92.00p
|
93.40p
|
91.00p
|
92.00p
|
71,535
|
|
13/08/2024
|
91.80p
|
92.80p
|
90.00p
|
91.00p
|
1,046,448
|
|
12/08/2024
|
91.20p
|
93.20p
|
89.80p
|
92.00p
|
288,750
|
|
09/08/2024
|
91.20p
|
93.20p
|
91.00p
|
91.00p
|
12,098
|
|
08/08/2024
|
94.60p
|
96.00p
|
91.60p
|
91.60p
|
76,042
|
|
07/08/2024
|
95.00p
|
97.40p
|
93.20p
|
95.00p
|
13,310
|
|
06/08/2024
|
96.60p
|
98.80p
|
93.60p
|
94.00p
|
89,396
|
|
05/08/2024
|
94.00p
|
95.74p
|
87.24p
|
95.60p
|
263,219
|
|
02/08/2024
|
99.20p
|
99.20p
|
93.00p
|
93.80p
|
212,451
|
|
01/08/2024
|
98.00p
|
99.20p
|
95.76p
|
98.40p
|
186,785
|
|
31/07/2024
|
101.50p
|
101.55p
|
98.64p
|
99.80p
|
315,752
|
|
30/07/2024
|
103.50p
|
105.25p
|
101.00p
|
101.00p
|
335,912
|
|
29/07/2024
|
103.00p
|
105.06p
|
101.70p
|
103.00p
|
935,909
|
|
26/07/2024
|
98.60p
|
103.00p
|
94.60p
|
96.60p
|
796,559
|
|
25/07/2024
|
98.00p
|
100.00p
|
88.40p
|
96.60p
|
1,438,780
|
|
24/07/2024
|
99.60p
|
103.80p
|
98.00p
|
102.50p
|
403,158
|
|
23/07/2024
|
99.00p
|
99.80p
|
97.00p
|
97.60p
|
139,146
|
|
22/07/2024
|
96.80p
|
99.00p
|
95.40p
|
98.60p
|
172,729
|
|
19/07/2024
|
95.00p
|
97.44p
|
94.20p
|
97.40p
|
122,058
|
|
18/07/2024
|
95.60p
|
97.91p
|
94.00p
|
96.80p
|
168,409
|
|
17/07/2024
|
99.00p
|
99.00p
|
95.56p
|
96.20p
|
345,755
|
|
16/07/2024
|
94.20p
|
97.20p
|
90.95p
|
95.20p
|
152,588
|
|
15/07/2024
|
96.60p
|
97.40p
|
95.10p
|
96.60p
|
83,203
|
|
12/07/2024
|
96.00p
|
99.36p
|
95.20p
|
97.00p
|
39,490
|
|
11/07/2024
|
98.00p
|
98.81p
|
95.80p
|
95.80p
|
47,235
|
|
10/07/2024
|
97.00p
|
101.00p
|
95.80p
|
95.80p
|
79,974
|
|
09/07/2024
|
97.40p
|
99.80p
|
97.00p
|
97.00p
|
17,093
|
|
08/07/2024
|
101.50p
|
101.50p
|
97.00p
|
97.40p
|
126,105
|
|
05/07/2024
|
99.20p
|
102.00p
|
99.00p
|
99.00p
|
670,033
|
|
04/07/2024
|
98.80p
|
101.00p
|
98.44p
|
101.00p
|
342,035
|
|
03/07/2024
|
96.80p
|
97.80p
|
96.40p
|
97.80p
|
109,327
|
|
02/07/2024
|
97.20p
|
99.60p
|
95.20p
|
96.40p
|
238,279
|
|
01/07/2024
|
98.40p
|
98.60p
|
94.60p
|
95.20p
|
214,523
|
|
28/06/2024
|
98.00p
|
99.80p
|
95.80p
|
95.80p
|
22,899
|
|
27/06/2024
|
99.60p
|
100.00p
|
98.00p
|
98.00p
|
54,629
|
|
26/06/2024
|
99.80p
|
99.80p
|
98.28p
|
99.40p
|
21,967
|
|
25/06/2024
|
99.60p
|
99.80p
|
98.00p
|
99.40p
|
116,650
|
|
24/06/2024
|
98.60p
|
99.60p
|
97.20p
|
99.00p
|
90,713
|
|
21/06/2024
|
99.60p
|
99.80p
|
98.00p
|
99.00p
|
145,628
|
|
20/06/2024
|
97.20p
|
99.95p
|
97.00p
|
98.00p
|
649,889
|
|
19/06/2024
|
97.60p
|
99.60p
|
96.80p
|
97.20p
|
123,722
|
|
18/06/2024
|
94.40p
|
99.40p
|
93.60p
|
97.00p
|
134,011
|
|
17/06/2024
|
95.00p
|
98.80p
|
94.57p
|
95.40p
|
304,004
|
|
14/06/2024
|
93.40p
|
98.00p
|
93.40p
|
98.00p
|
102,543
|
|
13/06/2024
|
93.40p
|
97.10p
|
93.40p
|
96.20p
|
86,240
|
|
12/06/2024
|
96.80p
|
96.80p
|
93.40p
|
93.40p
|
148,296
|
|
11/06/2024
|
94.80p
|
95.60p
|
93.80p
|
94.20p
|
23,906
|
|
10/06/2024
|
93.00p
|
95.05p
|
91.24p
|
94.00p
|
189,201
|
|
07/06/2024
|
93.00p
|
95.98p
|
93.00p
|
95.00p
|
73,643
|
|
06/06/2024
|
95.00p
|
96.60p
|
92.00p
|
94.80p
|
281,482
|
|
05/06/2024
|
99.80p
|
100.50p
|
95.20p
|
95.20p
|
338,181
|
|
04/06/2024
|
97.40p
|
100.50p
|
96.13p
|
96.40p
|
139,293
|
|
03/06/2024
|
97.60p
|
100.50p
|
95.20p
|
99.00p
|
448,933
|
|
31/05/2024
|
98.00p
|
99.74p
|
96.40p
|
96.40p
|
333,412
|
|
30/05/2024
|
102.00p
|
107.00p
|
97.80p
|
98.60p
|
1,246,270
|
|
29/05/2024
|
97.20p
|
99.00p
|
96.00p
|
98.00p
|
109,985
|
|
28/05/2024
|
97.20p
|
101.00p
|
97.20p
|
98.80p
|
44,982
|
|
27/05/2024
|
99.80p
|
102.50p
|
97.40p
|
100.50p
|
32,053
|