De La Rue Plc Historical Data - DLAR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
De La Rue Plc (DLAR)
De La Rue Plc (DLAR) Historical

De La Rue Plc (DLAR)

83.00

-11.00

(-11.70%)

Closed September 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-12.2	-12.8151260504	95.2	98.8	79.6	83715	94.32044876	DE
4	-10.2	-10.9442060086	93.2	100	79.6	104374	94.92669883	DE
12	-13.8	-14.2561983471	96.8	105	79.6	226299	97.31429649	DE
26	0.2	0.24154589372	82.8	107	77.4	248720	94.73982418	DE
52	19.2	30.0940438871	63.8	107	57	264508	85.01636456	DE
156	-102	-55.1351351351	185	187.2	29.5	550831	85.72405101	DE
260	-133	-61.5740740741	216	235	29.5	621128	116.18238388	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727195400	94	-2	-2.08	94	94.6	92.2	55040
1727109000	96	3.8	4.12	97	97	94	66783
1726849800	92.2	-2.4	-2.54	92	94	92	73952
1726763400	94.6	0	0.00	95	95.2	92	118436
1726677000	94.6	0.2	0.21	95.2	96.8	94	104362
1726590600	94.4	-4.4	-4.45	99	99	94.4	51653
1726504200	98.8	0.8	0.82	97.8	100	97.6	346245
1726245000	98	4	4.26	93.6	98	93.6	220882
1726158600	94	2	2.17	93.2	94	89	124373
1726072200	92	-0.8	-0.86	92.8	92.8	91.2	128298
1725985800	92.8	-0.2	-0.22	95	95	92.6	61565
1725899400	93	-0.4	-0.43	93	93.6	92.6	37430
1725640200	93.4	0.8	0.86	94	94	92.8	78363
1725553800	92.6	0.8	0.87	92.4	93.2	92.4	13939
1725467400	91.8	-0.2	-0.22	92.6	92.6	91.4	142796
1725381000	92	-1.6	-1.71	94.2	94.2	91.4	136383
1725294600	93.6	0.2	0.21	93.6	95	93.4	122760
1725035400	93.4	-0.6	-0.64	93.4	93.4	93.4	7645
1724949000	94	-2.2	-2.29	95.4	95.4	93.4	56024
1724862600	96.2	3.2	3.44	93.2	96.2	93.2	140552
1724776200	93	0.8	0.87	93	93	93	29330
1724430600	92.2	-2.8	-2.95	94	94	92.2	67963
1724344200	95	0.6	0.64	94.6	95.2	93.4	179433
1724257800	94.4	0	0.00	95	95	93	61237
1724171400	94.4	1.6	1.72	92	94.8	91.8	242874
1724085000	92.8	0.6	0.65	92.8	94	92.8	134547
1723825800	92.2	1.4	1.54	92	92.2	90.8	267485
1723739400	90.8	-1.2	-1.30	91.2	91.6	90.4	83011
1723653000	92	1	1.10	92	92.2	91	71535
1723566600	91	-1	-1.09	91.8	92.8	90	1046448
1723480200	92	1	1.10	91.2	92.2	89.8	288750
1723221000	91	-0.6	-0.66	91.2	91.8	91	12098
1723134600	91.6	-3.4	-3.58	94.6	94.6	91.6	76042
1723048200	95	1	1.06	95	95	95	13310
1722961800	94	-1.6	-1.67	96.6	96.6	93.6	89396
1722875400	95.6	1.8	1.92	94	95.6	88	263219
1722616200	93.8	-4.6	-4.67	99.2	99.2	93	212451
1722529800	98.4	-1.4	-1.40	98	99.2	96	213785
1722443400	99.8	-1.2	-1.19	101.5	101.5	99	315752
1722357000	101	-2	-1.94	103.5	103.5	101	335912
1722270600	103	0	0.00	103	105	102.5	935909
1722011400	103	6.4	6.63	98.6	103	98	1596559
1721925000	96.6	-5.9	-5.76	98	98	88.4	1438780
1721838600	102.5	4.9	5.02	99.6	103	98	403158
1721752200	97.6	-1	-1.01	99	99.4	97.6	139146
1721665800	98.6	1.2	1.23	96.8	98.8	95.4	172729
1721406600	97.4	0.6	0.62	95	97.4	94.2	122058
1721320200	96.8	0.6	0.62	95.6	96.8	94	168409
1721233800	96.2	1	1.05	99	99	96	345755
1721147400	95.2	-1.4	-1.45	94.2	95.2	93	152588
1721061000	96.6	-0.4	-0.41	96.6	96.6	96.6	83203
1720801800	97	1.2	1.25	96	97.8	95.2	39490
1720715400	95.8	0	0.00	98	98	95.8	47235
1720629000	95.8	-1.2	-1.24	97	99.8	95.8	79974
1720542600	97	-0.4	-0.41	97.4	99.8	97	17093
1720456200	97.4	-1.6	-1.62	101.5	101.5	97	126105
1720197000	99	-2	-1.98	99.2	102	99	940033
1720110600	101	3.2	3.27	98.8	101	98.8	342035
1720024200	97.8	1.4	1.45	96.8	97.8	96.4	109327
1719937800	96.4	1.2	1.26	97.2	99.6	96.2	238279
1719851400	95.2	-0.6	-0.63	98.4	98.6	94.6	214523
1719592200	95.8	-2.2	-2.24	98	98	95.8	22899
1719505800	98	-1.4	-1.41	99.6	100	98	54629
1719419400	99.4	0	0.00	99.8	99.8	98.8	21967
1719333000	99.4	0.4	0.40	99.6	99.8	99.4	116650

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions