De La Rue Plc Historical Data - DLAR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

De La Rue Plc (DLAR)

92.60

-0.80

(-0.86%)

Closed May 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.2	5.94965675057	87.4	100	87.4	654574	95.94756666	DE
4	11	13.4803921569	81.6	100	77.4	315759	88.84192828	DE
12	4.6	5.22727272727	88	100	77.4	298850	87.17204375	DE
26	33.6	56.9491525424	59	100	57	272063	83.17132341	DE
52	51	122.596153846	41.6	100	29.5	591071	53.97623843	DE
156	-91.4	-49.6739130435	184	209.5	29.5	602166	99.09593949	DE
260	-334.9	-78.3391812865	427.5	466	29.5	633299	124.69406586	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714753800	92.6	-0.8	-0.86	94.4	94.4	92	268604
1714667400	93.4	-4.6	-4.69	97	97.6	93.4	233411
1714581000	98	4	4.26	97	100	95.2	2109663
1714494600	94	3.4	3.75	93.8	94	93	453493
1714408200	90.6	1	1.12	91	94	90.6	171273
1714149000	89.6	2.6	2.99	87.4	95	87.4	305032
1714062600	87	1.6	1.87	84.8	87.4	84.8	174137
1713976200	85.4	1.4	1.67	83	85.4	83	291533
1713889800	84	5.2	6.60	80	84	79.8	401729
1713803400	78.8	1.4	1.81	79	79.8	78.4	71734
1713544200	77.4	-2.6	-3.25	80	80.4	77.4	622001
1713457800	80	-0.2	-0.25	79	80	78.4	124249
1713371400	80.2	1.4	1.78	80.2	80.2	77.6	259862
1713285000	78.8	-0.4	-0.51	78.6	79.8	78	135658
1713198600	79.2	-2.4	-2.94	81.6	81.6	79.2	332847
1712939400	81.6	-0.2	-0.24	81.6	84	81.6	163251
1712853000	81.8	-0.6	-0.73	83.8	84.2	81.8	80304
1712766600	82.4	0.8	0.98	81.6	82.4	81.6	50103
1712680200	81.6	-1.8	-2.16	83.4	83.4	81.6	198355
1712593800	83.4	-0.4	-0.48	82.6	83.4	81.8	94851
1712334600	83.8	1.4	1.70	81.6	83.8	81.6	41703
1712248200	82.4	0.8	0.98	81.8	83.8	81.8	40050
1712161800	81.6	-0.6	-0.73	81	83	81	92547
1712075400	82.2	0.7	0.86	82	82.8	81.4	112225
1711647000	81.5	-1.8	-2.16	83.5	83.9	80.8	494489
1711560600	83.3	-1.2	-1.42	84	84	82.8	209156
1711474200	84.5	0.1	0.12	84	85	84	65772
1711387800	84.4	0.4	0.48	82.8	85	82.8	156507
1711128600	84	1.3	1.57	84	84	84	81494
1711042200	82.7	-1.8	-2.13	84.5	85	82.7	212510
1710955800	84.5	-0.7	-0.82	84.1	84.5	82	198195
1710869400	85.2	0.2	0.24	84.8	85.2	84.5	37704
1710783000	85	-2.3	-2.63	85	85	85	56887
1710523800	87.3	1.8	2.11	85.1	87.3	85	68074
1710437400	85.5	0.5	0.59	84.9	85.5	84.8	286808
1710351000	85	-0.4	-0.47	84.8	86	84	1675605
1710264600	85.4	-2	-2.29	85.2	86	85	1627599
1710178200	87.4	2	2.34	85	87.4	85	136068
1709919000	85.4	-2.2	-2.51	86	87.5	85.4	216295
1709832600	87.6	1.1	1.27	86.9	87.9	86	45292
1709746200	86.5	-0.1	-0.12	85.7	86.9	85.5	183620
1709659800	86.6	0.2	0.23	85.1	88.2	85.1	140452
1709573400	86.4	0.4	0.47	86.6	87.3	86	71237
1709314200	86	0.1	0.12	86.9	87.6	86	152253
1709227800	85.9	0.6	0.70	85.9	85.9	85.9	107504
1709141400	85.3	0.1	0.12	85.3	85.9	85.3	69424
1709055000	85.2	-1.3	-1.50	86.1	88.3	85.2	244169
1708968600	86.5	-0.8	-0.92	87.1	87.3	86.5	62981
1708709400	87.3	0.3	0.34	87	87.3	87	77938
1708623000	87	-0.5	-0.57	87.1	87.8	87	76304
1708536600	87.5	-1	-1.13	88.1	88.1	87.1	128495
1708450200	88.5	-0.25	-0.28	87.6	88.5	87.6	70279
1708363800	88.75	0.45	0.51	87	89.2	87	186963
1708104600	88.3	-0.5	-0.56	88	89.9	88	261195
1708018200	88.8	0.8	0.91	88.1	89.7	88	54197
1707931800	88	-0.6	-0.68	88	89.9	88	124699
1707845400	88.6	0.4	0.45	88	88.6	88	3026392
1707759000	88.2	-0.2	-0.23	88.9	88.9	88.2	24226
1707499800	88.4	0.4	0.45	88	88.7	88	142490
1707413400	88	-0.8	-0.90	88	88.8	87.5	116156
1707327000	88.8	0.2	0.23	88.6	90.2	88.3	128473
1707240600	88.6	-0.4	-0.45	89	90.5	88.6	328973
1707154200	89	-1.6	-1.77	88.7	90	88.7	233148

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