De La Rue
(DLAR)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
17/01/2025
|
112.50p
|
114.50p
|
110.00p
|
112.00p
|
400,246
|
|
16/01/2025
|
109.00p
|
114.50p
|
109.00p
|
109.00p
|
399,715
|
|
15/01/2025
|
105.00p
|
110.00p
|
105.00p
|
109.00p
|
1,319,666
|
|
14/01/2025
|
106.50p
|
110.00p
|
105.00p
|
105.00p
|
5,757,455
|
|
13/01/2025
|
109.00p
|
110.50p
|
106.00p
|
106.50p
|
2,229,149
|
|
10/01/2025
|
111.00p
|
113.55p
|
107.50p
|
109.00p
|
460,727
|
|
09/01/2025
|
102.50p
|
117.00p
|
99.39p
|
111.00p
|
1,521,543
|
|
08/01/2025
|
105.00p
|
106.00p
|
102.00p
|
102.50p
|
162,677
|
|
07/01/2025
|
99.00p
|
104.50p
|
99.00p
|
104.00p
|
1,554,816
|
|
06/01/2025
|
102.50p
|
102.50p
|
99.00p
|
99.00p
|
90,973
|
|
03/01/2025
|
102.00p
|
103.50p
|
99.20p
|
102.00p
|
58,744
|
|
02/01/2025
|
103.50p
|
105.00p
|
99.56p
|
100.50p
|
216,391
|
|
01/01/2025
|
103.50p
|
104.00p
|
102.00p
|
103.50p
|
112,738
|
|
31/12/2024
|
103.50p
|
104.00p
|
102.00p
|
103.50p
|
112,738
|
|
30/12/2024
|
104.00p
|
106.00p
|
103.00p
|
103.00p
|
97,373
|
|
27/12/2024
|
105.00p
|
106.00p
|
103.00p
|
103.00p
|
56,911
|
|
26/12/2024
|
106.00p
|
106.00p
|
103.50p
|
105.00p
|
67,959
|
|
25/12/2024
|
106.00p
|
106.00p
|
103.50p
|
105.00p
|
67,959
|
|
24/12/2024
|
106.00p
|
106.00p
|
103.50p
|
105.00p
|
67,959
|
|
23/12/2024
|
102.50p
|
107.50p
|
102.25p
|
105.50p
|
183,122
|
|
20/12/2024
|
104.00p
|
105.50p
|
101.80p
|
105.00p
|
171,871
|
|
19/12/2024
|
96.60p
|
104.00p
|
95.00p
|
102.00p
|
1,445,980
|
|
18/12/2024
|
104.00p
|
104.00p
|
98.58p
|
98.80p
|
287,033
|
|
17/12/2024
|
105.50p
|
108.00p
|
101.50p
|
103.00p
|
832,834
|
|
16/12/2024
|
108.00p
|
112.50p
|
105.50p
|
106.00p
|
141,153
|
|
13/12/2024
|
108.00p
|
111.50p
|
107.00p
|
108.00p
|
1,903,554
|
|
12/12/2024
|
112.50p
|
121.00p
|
101.00p
|
112.00p
|
1,812,552
|
|
11/12/2024
|
111.00p
|
113.00p
|
108.24p
|
109.50p
|
223,948
|
|
10/12/2024
|
112.50p
|
113.00p
|
110.50p
|
112.50p
|
98,546
|
|
09/12/2024
|
114.50p
|
117.50p
|
111.06p
|
112.50p
|
375,976
|
|
06/12/2024
|
107.50p
|
114.25p
|
107.00p
|
112.00p
|
499,929
|
|
05/12/2024
|
105.00p
|
109.00p
|
104.42p
|
107.00p
|
1,694,451
|
|
04/12/2024
|
106.00p
|
106.00p
|
101.00p
|
104.00p
|
104,755
|
|
03/12/2024
|
101.00p
|
106.00p
|
101.00p
|
105.50p
|
157,217
|
|
02/12/2024
|
101.50p
|
103.50p
|
100.15p
|
103.00p
|
1,288,170
|
|
29/11/2024
|
100.50p
|
102.54p
|
100.00p
|
102.00p
|
82,110
|
|
28/11/2024
|
100.00p
|
104.00p
|
100.00p
|
104.00p
|
42,646
|
|
27/11/2024
|
102.00p
|
103.02p
|
100.00p
|
102.00p
|
118,426
|
|
26/11/2024
|
101.00p
|
103.10p
|
100.00p
|
101.00p
|
44,177
|
|
25/11/2024
|
100.50p
|
103.49p
|
99.80p
|
99.80p
|
70,207
|
|
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
|