DE LA Rue Plc (OP: DELRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2017 | 7.450 | 7.450 | 7.450 | 0 | +0.30(+4.20%) | |
| Jan 25, 2017 | 7.150 | 7.150 | 7.150 | 0 | +0.04(+0.56%) | |
| Jan 19, 2017 | 7.110 | 7.110 | 7.110 | 0 | -0.34(-4.56%) | |
| Dec 30, 2016 | 7.450 | 7.450 | 7.450 | 0 | -0.25(-3.25%) | |
| Dec 22, 2016 | 7.700 | 7.700 | 7.700 | 0 | +0.72(+10.32%) | |
| Nov 30, 2016 | 6.980 | 6.980 | 6.980 | 0 | -0.18(-2.58%) | |
| Nov 21, 2016 | 7.165 | 7.165 | 7.165 | 0 | +0.11(+1.56%) | |
| Nov 17, 2016 | 7.055 | 7.055 | 7.055 | 0 | -0.25(-3.36%) | |
| Oct 20, 2016 | 7.300 | 7.300 | 7.300 | 0 | -0.32(-4.20%) | |
| Oct 03, 2016 | 7.620 | 7.620 | 7.620 | 0 | +0.06(+0.79%) | |
| Sep 30, 2016 | 7.561 | 7.561 | 7.561 | 7.561 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 7.561 | 7.561 | 7.561 | 7.561 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 7.561 | 7.561 | 7.561 | 7.561 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 7.561 | 7.561 | 7.561 | 7.561 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 7.561 | 7.561 | 7.561 | 0 | -0.53(-6.52%) | |
| Sep 07, 2016 | 8.088 | 8.088 | 8.088 | 0 | +0.13(+1.60%) | |
| Aug 30, 2016 | 7.960 | 7.960 | 7.960 | 0 | -0.15(-1.79%) | |
| Aug 26, 2016 | 8.105 | 8.105 | 8.105 | 0 | +0.01(+0.11%) | |
| Aug 25, 2016 | 8.090 | 8.096 | 8.090 | 8.096 | 3,906 | +0.27(+3.40%) |
| Aug 24, 2016 | 7.960 | 7.960 | 7.830 | 7.830 | 1,461 | -0.15(-1.88%) |
| Aug 23, 2016 | 7.980 | 7.980 | 7.980 | 7.980 | 489 | -0.05(-0.62%) |
| Aug 16, 2016 | 8.030 | 8.030 | 8.030 | 0 | -0.01(-0.12%) | |
| Jul 25, 2016 | 8.040 | 8.040 | 8.040 | 0 | -0.35(-4.17%) | |
| Jul 20, 2016 | 8.390 | 8.390 | 8.390 | 0 | +0.34(+4.22%) | |
| Jul 15, 2016 | 8.050 | 8.050 | 8.050 | 0 | +1.27(+18.64%) | |
| Jul 01, 2016 | 6.785 | 6.785 | 6.785 | 0 | +0.24(+3.68%) | |
| Jun 29, 2016 | 6.544 | 6.544 | 6.544 | 0 | +0.39(+6.41%) | |
| Jun 27, 2016 | 6.150 | 6.150 | 6.150 | 0 | -0.22(-3.45%) | |
| Jun 24, 2016 | 6.750 | 6.750 | 6.370 | 6.370 | 2,187 | -1.39(-17.97%) |
| Jun 22, 2016 | 7.765 | 7.765 | 7.765 | 0 | +0.50(+6.81%) | |
| Jun 13, 2016 | 7.270 | 7.270 | 7.270 | 0 | -1.22(-14.37%) | |
| May 25, 2016 | 8.490 | 8.490 | 8.490 | 0 | +0.78(+10.12%) | |
| May 24, 2016 | 7.710 | 7.710 | 7.710 | 7.710 | 272 | +0.80(+11.50%) |
| May 10, 2016 | 6.915 | 6.915 | 6.915 | 0 | -0.17(-2.40%) | |
| May 04, 2016 | 7.085 | 7.085 | 7.085 | 0 | +0.22(+3.28%) | |
| May 03, 2016 | 6.860 | 6.860 | 6.860 | 6.860 | 525 | -0.29(-4.06%) |
| Apr 20, 2016 | 7.150 | 7.150 | 7.150 | 77 | +0.45(+6.72%) | |
| Apr 18, 2016 | 6.700 | 6.700 | 6.700 | 0 | -0.09(-1.33%) | |
| Apr 15, 2016 | 6.790 | 6.790 | 6.790 | 6.790 | 100 | +0.49(+7.78%) |
| Apr 11, 2016 | 6.300 | 6.300 | 6.300 | 0 | +0.25(+4.13%) | |
| Apr 08, 2016 | 6.050 | 6.050 | 6.050 | 6.050 | 312 | -0.53(-8.05%) |
| Mar 29, 2016 | 6.580 | 6.580 | 6.580 | 0 | +0.40(+6.47%) | |
| Mar 28, 2016 | 6.180 | 6.180 | 6.180 | 6.180 | 375 | +0.29(+4.83%) |
| Mar 01, 2016 | 5.895 | 5.895 | 5.895 | 0 | +0.18(+3.24%) | |
| Feb 25, 2016 | 5.710 | 5.710 | 5.710 | 0 | -0.11(-1.81%) | |
| Feb 16, 2016 | 5.815 | 5.815 | 5.815 | 0 | -0.30(-4.98%) | |
| Feb 09, 2016 | 6.120 | 6.120 | 6.120 | 0 | -0.18(-2.86%) | |
| Feb 04, 2016 | 6.300 | 6.300 | 6.300 | 0 | -0.20(-3.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
