DE LA Rue Plc (OP: DELRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2015 | 6.870 | 6.870 | 6.870 | 4,837 | -0.53(-7.16%) | |
| Oct 27, 2015 | 7.400 | 7.400 | 7.400 | 7.400 | 342 | -0.07(-0.98%) |
| Oct 21, 2015 | 7.473 | 7.473 | 7.473 | 80 | -0.13(-1.67%) | |
| Oct 20, 2015 | 7.600 | 7.600 | 7.600 | 7.600 | 200 | +0.11(+1.54%) |
| Oct 07, 2015 | 7.485 | 7.485 | 7.485 | 0 | +0.00(+0.07%) | |
| Oct 02, 2015 | 7.480 | 7.480 | 7.480 | 0 | +0.41(+5.80%) | |
| Oct 01, 2015 | 7.210 | 7.210 | 7.070 | 7.070 | 1,850 | -0.49(-6.48%) |
| Sep 18, 2015 | 7.560 | 7.560 | 7.560 | 0 | +0.32(+4.49%) | |
| Sep 14, 2015 | 7.235 | 7.235 | 7.235 | 0 | -0.14(-1.96%) | |
| Sep 02, 2015 | 7.380 | 7.380 | 7.380 | 86 | -0.79(-9.67%) | |
| Aug 10, 2015 | 8.170 | 8.170 | 8.170 | 0 | +0.35(+4.48%) | |
| Aug 07, 2015 | 7.820 | 7.820 | 7.820 | 7.820 | 100 | -0.09(-1.14%) |
| Aug 03, 2015 | 7.910 | 7.910 | 7.910 | 0 | -0.09(-1.12%) | |
| Jul 27, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.03(+0.38%) | |
| Jul 22, 2015 | 7.970 | 7.970 | 7.970 | 0 | +0.00(+0.00%) | |
| Jul 16, 2015 | 7.970 | 7.970 | 7.970 | 0 | +0.25(+3.24%) | |
| Jul 10, 2015 | 7.720 | 7.720 | 7.720 | 0 | -0.18(-2.28%) | |
| Jul 08, 2015 | 7.900 | 7.900 | 7.900 | 0 | -0.07(-0.88%) | |
| Jul 06, 2015 | 7.970 | 7.970 | 7.970 | 170 | -0.26(-3.22%) | |
| Jul 01, 2015 | 8.235 | 8.235 | 8.235 | 0 | -0.07(-0.84%) | |
| Jun 30, 2015 | 8.305 | 8.305 | 8.305 | 8.305 | 750 | -0.14(-1.72%) |
| Jun 29, 2015 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | -0.15(-1.74%) |
| Jun 23, 2015 | 8.600 | 8.600 | 8.600 | 0 | +0.04(+0.47%) | |
| Jun 19, 2015 | 8.560 | 8.560 | 8.560 | 0 | -0.02(-0.23%) | |
| Jun 17, 2015 | 8.580 | 8.580 | 8.580 | 0 | +0.22(+2.63%) | |
| Jun 15, 2015 | 8.360 | 8.360 | 8.360 | 0 | +0.56(+7.18%) | |
| Jun 08, 2015 | 7.800 | 7.800 | 7.800 | 0 | -0.32(-3.94%) | |
| Jun 03, 2015 | 8.120 | 8.120 | 8.120 | 0 | +0.20(+2.53%) | |
| May 27, 2015 | 7.920 | 7.920 | 7.920 | 0 | -0.79(-9.07%) | |
| May 26, 2015 | 8.710 | 8.710 | 8.710 | 8.710 | 110 | -0.23(-2.57%) |
| May 22, 2015 | 8.940 | 8.940 | 8.940 | 0 | -0.06(-0.67%) | |
| May 21, 2015 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | +0.26(+2.92%) |
| May 12, 2015 | 8.745 | 8.745 | 8.745 | 0 | +0.24(+2.88%) | |
| May 05, 2015 | 8.500 | 8.500 | 8.500 | 0 | -0.07(-0.82%) | |
| Apr 30, 2015 | 8.570 | 8.570 | 8.570 | 0 | +0.25(+3.00%) | |
| Apr 23, 2015 | 8.320 | 8.320 | 8.320 | 0 | -0.31(-3.59%) | |
| Apr 21, 2015 | 8.630 | 8.630 | 8.630 | 0 | +0.24(+2.87%) | |
| Apr 17, 2015 | 8.389 | 8.389 | 8.389 | 0 | -0.27(-3.07%) | |
| Apr 15, 2015 | 8.655 | 8.655 | 8.655 | 0 | +0.08(+0.99%) | |
| Apr 13, 2015 | 8.570 | 8.570 | 8.570 | 0 | +0.31(+3.80%) | |
| Apr 09, 2015 | 8.256 | 8.256 | 8.256 | 0 | +0.14(+1.69%) | |
| Apr 06, 2015 | 8.119 | 8.119 | 8.119 | 1,630 | -0.26(-3.11%) | |
| Apr 02, 2015 | 8.380 | 8.380 | 8.380 | 0 | +0.14(+1.64%) | |
| Mar 31, 2015 | 8.245 | 8.245 | 8.245 | 0 | +0.05(+0.61%) | |
| Mar 30, 2015 | 8.195 | 8.195 | 8.195 | 8.195 | 500 | +0.10(+1.22%) |
| Mar 18, 2015 | 8.096 | 8.096 | 8.096 | 0 | +0.05(+0.60%) | |
| Mar 17, 2015 | 8.048 | 8.048 | 8.048 | 8.048 | 1,010 | -0.12(-1.49%) |
| Mar 06, 2015 | 8.170 | 8.170 | 8.170 | 0 | -0.30(-3.54%) | |
| Mar 05, 2015 | 8.360 | 8.470 | 8.360 | 8.470 | 760 | -0.37(-4.16%) |
| Feb 27, 2015 | 8.838 | 8.838 | 8.838 | 0 | -0.16(-1.81%) | |
| Feb 20, 2015 | 9.000 | 9.000 | 9.000 | 0 | -0.06(-0.66%) | |
| Feb 19, 2015 | 9.088 | 9.096 | 9.034 | 9.060 | 4,780 | +1.06(+13.25%) |
| Feb 12, 2015 | 8.000 | 8.000 | 8.000 | 55 | -0.03(-0.37%) | |
| Feb 06, 2015 | 8.030 | 8.030 | 8.030 | 0 | +0.36(+4.69%) | |
| Jan 29, 2015 | 7.670 | 7.670 | 7.670 | 0 | +0.06(+0.78%) | |
| Jan 28, 2015 | 7.611 | 7.611 | 7.611 | 7.611 | 1,300 | +0.06(+0.79%) |
| Jan 26, 2015 | 7.551 | 7.551 | 7.551 | 0 | -0.25(-3.15%) | |
| Jan 23, 2015 | 7.796 | 7.796 | 7.796 | 7.796 | 13,060 | +0.08(+1.06%) |
| Jan 13, 2015 | 7.715 | 7.715 | 7.715 | 0 | +0.05(+0.67%) | |
| Jan 09, 2015 | 7.664 | 7.664 | 7.664 | 0 | -0.31(-3.84%) | |
| Jan 05, 2015 | 7.970 | 7.970 | 7.970 | 0 | +0.00(+0.00%) | |
| Dec 29, 2014 | 7.970 | 7.970 | 7.970 | 0 | -0.19(-2.29%) | |
| Dec 26, 2014 | 8.157 | 8.157 | 8.157 | 8.157 | 200 | +0.11(+1.33%) |
| Dec 22, 2014 | 8.050 | 8.050 | 8.050 | 0 | +0.05(+0.61%) | |
| Dec 18, 2014 | 8.001 | 8.001 | 8.001 | 0 | +0.31(+4.04%) | |
| Dec 16, 2014 | 7.690 | 7.690 | 7.690 | 0 | -0.09(-1.16%) | |
| Dec 10, 2014 | 7.780 | 7.780 | 7.780 | 0 | -0.06(-0.71%) | |
| Dec 09, 2014 | 7.836 | 7.836 | 7.836 | 7.836 | 112 | -0.41(-5.02%) |
| Dec 08, 2014 | 8.250 | 8.250 | 8.250 | 8.250 | 200 | +0.11(+1.35%) |
| Dec 02, 2014 | 8.140 | 8.140 | 8.140 | 0 | -0.66(-7.50%) | |
| Nov 24, 2014 | 8.800 | 8.800 | 8.800 | 0 | +0.11(+1.27%) | |
| Nov 21, 2014 | 8.690 | 8.690 | 8.690 | 8.690 | 400 | +0.15(+1.76%) |
| Nov 20, 2014 | 8.539 | 8.539 | 8.539 | 8.539 | 1,832 | +0.04(+0.46%) |
| Nov 14, 2014 | 8.500 | 8.500 | 8.500 | 0 | -0.02(-0.24%) | |
| Nov 10, 2014 | 8.521 | 8.521 | 8.521 | 0 | -0.02(-0.24%) | |
| Nov 06, 2014 | 8.541 | 8.541 | 8.541 | 0 | +0.05(+0.60%) |
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.
