DE LA Rue Plc (OP: DELRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2019 | 1.820 | 1.820 | 1.820 | 0 | -0.02(-1.09%) | |
| Nov 26, 2019 | 1.786 | 1.840 | 1.755 | 1.840 | 18,801 | -0.35(-16.17%) |
| Nov 25, 2019 | 2.190 | 2.195 | 2.190 | 2.195 | 2,322 | +0.02(+1.15%) |
| Nov 22, 2019 | 2.170 | 2.170 | 2.170 | 2.170 | 500 | -0.07(-3.13%) |
| Nov 21, 2019 | 2.230 | 2.240 | 2.190 | 2.240 | 15,242 | +0.04(+1.82%) |
| Nov 18, 2019 | 2.200 | 2.200 | 2.200 | 0 | +0.05(+2.33%) | |
| Nov 15, 2019 | 2.110 | 2.150 | 2.110 | 2.150 | 2,600 | +0.02(+0.94%) |
| Nov 13, 2019 | 2.130 | 2.130 | 2.130 | 0 | -0.10(-4.48%) | |
| Nov 12, 2019 | 2.150 | 2.230 | 2.150 | 2.230 | 13,924 | +0.19(+9.31%) |
| Nov 11, 2019 | 2.040 | 2.040 | 2.040 | 2.040 | 444 | +0.04(+2.00%) |
| Nov 08, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 2,200 | +0.00(+0.00%) |
| Nov 06, 2019 | 2.000 | 2.000 | 2.000 | 0 | -0.02(-1.23%) | |
| Nov 05, 2019 | 2.000 | 2.025 | 2.000 | 2.025 | 2,196 | -0.08(-4.03%) |
| Nov 04, 2019 | 2.110 | 2.110 | 2.110 | 2.110 | 830 | +0.09(+4.46%) |
| Nov 01, 2019 | 2.070 | 2.070 | 2.020 | 2.020 | 1,500 | -0.05(-2.42%) |
| Oct 31, 2019 | 2.070 | 2.070 | 2.070 | 2.070 | 1,500 | +0.07(+3.50%) |
| Oct 30, 2019 | 1.970 | 2.000 | 1.920 | 2.000 | 7,588 | -0.36(-15.25%) |
| Oct 29, 2019 | 2.360 | 2.360 | 2.360 | 2.360 | 100 | -0.14(-5.60%) |
| Oct 28, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 683 | -0.06(-2.34%) |
| Oct 23, 2019 | 2.560 | 2.560 | 2.560 | 0 | +0.06(+2.40%) | |
| Oct 22, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 249 | -0.05(-1.96%) |
| Oct 21, 2019 | 2.550 | 2.760 | 2.550 | 2.550 | 2,287 | -0.06(-2.30%) |
| Oct 18, 2019 | 2.610 | 2.610 | 2.610 | 2.610 | 500 | +0.01(+0.58%) |
| Oct 17, 2019 | 2.595 | 2.595 | 2.595 | 2.595 | 5,752 | -0.15(-5.64%) |
| Oct 11, 2019 | 2.750 | 2.750 | 2.750 | 0 | +0.17(+6.59%) | |
| Oct 09, 2019 | 2.580 | 2.580 | 2.580 | 0 | -0.10(-3.73%) | |
| Oct 07, 2019 | 2.680 | 2.680 | 2.680 | 0 | +0.01(+0.37%) | |
| Oct 04, 2019 | 2.670 | 2.670 | 2.670 | 2.670 | 800 | +0.03(+1.14%) |
| Oct 01, 2019 | 2.640 | 2.640 | 2.640 | 0 | -0.18(-6.38%) | |
| Sep 30, 2019 | 2.820 | 2.860 | 2.820 | 2.820 | 7,000 | +0.29(+11.46%) |
| Sep 27, 2019 | 2.530 | 2.530 | 2.530 | 2.530 | 700 | -0.02(-0.78%) |
| Sep 26, 2019 | 2.640 | 2.640 | 2.550 | 2.550 | 1,429 | -0.12(-4.67%) |
| Sep 25, 2019 | 2.675 | 2.675 | 2.675 | 2.675 | 817 | -0.17(-5.81%) |
| Sep 23, 2019 | 2.840 | 2.840 | 2.840 | 0 | +0.13(+4.80%) | |
| Sep 20, 2019 | 2.581 | 2.710 | 2.581 | 2.710 | 3,200 | +0.03(+1.12%) |
| Sep 19, 2019 | 2.680 | 2.680 | 2.680 | 2.680 | 1,405 | -0.16(-5.63%) |
| Sep 18, 2019 | 2.840 | 2.840 | 2.840 | 2.840 | 100 | +0.09(+3.24%) |
| Sep 17, 2019 | 2.751 | 2.751 | 2.751 | 2.751 | 258 | +0.20(+7.88%) |
| Sep 12, 2019 | 2.550 | 2.550 | 2.550 | 0 | +0.06(+2.41%) | |
| Sep 09, 2019 | 2.490 | 2.490 | 2.490 | 0 | -0.07(-2.73%) | |
| Sep 04, 2019 | 2.560 | 2.560 | 2.560 | 0 | +0.00(+0.00%) | |
| Sep 03, 2019 | 2.560 | 2.560 | 2.560 | 2.560 | 6,000 | +0.00(+0.00%) |
| Aug 30, 2019 | 2.560 | 2.560 | 2.560 | 40 | +0.00(+0.00%) | |
| Aug 28, 2019 | 2.560 | 2.560 | 2.560 | 0 | -0.01(-0.39%) | |
| Aug 27, 2019 | 2.570 | 2.570 | 2.570 | 2.570 | 2,279 | -0.05(-1.78%) |
| Aug 21, 2019 | 2.616 | 2.616 | 2.616 | 0 | +0.01(+0.44%) | |
| Aug 20, 2019 | 2.605 | 2.605 | 2.605 | 2.605 | 292 | -0.02(-0.57%) |
| Aug 19, 2019 | 2.700 | 2.700 | 2.620 | 2.620 | 812 | -0.11(-4.03%) |
| Aug 16, 2019 | 2.730 | 2.730 | 2.730 | 2.730 | 600 | +0.05(+1.87%) |
| Aug 13, 2019 | 2.680 | 2.680 | 2.680 | 0 | +0.01(+0.37%) | |
| Aug 12, 2019 | 2.670 | 2.670 | 2.670 | 2.670 | 259 | -0.25(-8.56%) |
| Aug 05, 2019 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) | |
| Aug 02, 2019 | 2.920 | 2.920 | 2.920 | 2.920 | 100 | +0.02(+0.69%) |
| Aug 01, 2019 | 2.900 | 2.900 | 2.900 | 2.900 | 10,312 | +0.14(+5.03%) |
| Jul 31, 2019 | 2.761 | 2.761 | 2.761 | 2.761 | 371 | -0.10(-3.44%) |
| Jul 30, 2019 | 2.859 | 2.859 | 2.859 | 2.859 | 1,607 | -0.02(-0.72%) |
| Jul 29, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 453 | +0.03(+1.05%) |
| Jul 26, 2019 | 2.957 | 2.957 | 2.850 | 2.850 | 42,500 | -0.09(-3.06%) |
| Jul 25, 2019 | 2.920 | 2.940 | 2.920 | 2.940 | 8,000 | +0.13(+4.63%) |
| Jul 24, 2019 | 2.775 | 2.810 | 2.775 | 2.810 | 3,860 | -0.19(-6.33%) |
| Jul 23, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 1,273 | -0.55(-15.49%) |
| Jul 18, 2019 | 3.550 | 3.550 | 3.550 | 0 | -0.18(-4.71%) | |
| Jul 12, 2019 | 3.725 | 3.725 | 3.725 | 0 | +0.13(+3.48%) | |
| Jul 10, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
| Jul 09, 2019 | 3.638 | 3.638 | 3.600 | 3.600 | 1,251 | -0.05(-1.37%) |
| Jul 05, 2019 | 3.650 | 3.650 | 3.650 | 0 | -0.08(-2.14%) | |
| Jul 01, 2019 | 3.730 | 3.730 | 3.730 | 0 | -0.32(-7.90%) | |
| Jun 27, 2019 | 4.050 | 4.050 | 4.050 | 0 | +0.22(+5.71%) | |
| Jun 26, 2019 | 3.831 | 3.831 | 3.831 | 3.831 | 800 | +0.13(+3.54%) |
| Jun 24, 2019 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
| Jun 21, 2019 | 3.700 | 3.700 | 3.700 | 3.700 | 600 | +0.05(+1.23%) |
| Jun 19, 2019 | 3.655 | 3.655 | 3.655 | 0 | +0.00(+0.14%) | |
| Jun 18, 2019 | 3.650 | 3.650 | 3.650 | 3.650 | 5,207 | -0.03(-0.82%) |
| Jun 13, 2019 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) | |
| Jun 11, 2019 | 3.680 | 3.680 | 3.680 | 0 | -0.09(-2.39%) | |
| Jun 10, 2019 | 3.770 | 3.770 | 3.770 | 3.770 | 685 | -0.02(-0.62%) |
| Jun 04, 2019 | 3.793 | 3.793 | 3.793 | 0 | +0.07(+1.98%) | |
| Jun 03, 2019 | 3.720 | 3.720 | 3.720 | 3.720 | 17,496 | -0.11(-2.87%) |
| May 30, 2019 | 3.830 | 3.830 | 3.830 | 0 | -1.62(-29.72%) | |
| May 29, 2019 | 5.450 | 5.450 | 5.450 | 5.450 | 648 | +0.08(+1.51%) |
| May 24, 2019 | 5.369 | 5.369 | 5.369 | 0 | -0.03(-0.57%) | |
| May 21, 2019 | 5.400 | 5.400 | 5.400 | 0 | -0.34(-6.01%) | |
| May 07, 2019 | 5.745 | 5.745 | 5.745 | 0 | +0.04(+0.79%) | |
| May 03, 2019 | 5.700 | 5.700 | 5.700 | 0 | +0.15(+2.70%) | |
| May 02, 2019 | 5.550 | 5.550 | 5.550 | 372 | +0.00(+0.00%) | |
| Apr 26, 2019 | 5.550 | 5.550 | 5.550 | 0 | -0.09(-1.60%) | |
| Apr 17, 2019 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 5.640 | 5.640 | 5.640 | 5.640 | 647 | +0.01(+0.12%) |
| Apr 15, 2019 | 5.633 | 5.633 | 5.633 | 5.633 | 200 | -0.22(-3.71%) |
| Apr 12, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | +0.36(+6.56%) |
| Apr 11, 2019 | 5.490 | 5.490 | 5.490 | 5.490 | 500 | +0.04(+0.73%) |
| Apr 09, 2019 | 5.450 | 5.450 | 5.450 | 0 | +0.12(+2.25%) | |
| Apr 03, 2019 | 5.330 | 5.330 | 5.330 | 0 | +0.19(+3.64%) | |
| Apr 01, 2019 | 5.143 | 5.143 | 5.143 | 0 | -0.16(-2.97%) | |
| Mar 28, 2019 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
| Mar 27, 2019 | 5.300 | 5.300 | 5.300 | 433 | +0.00(+0.00%) | |
| Mar 26, 2019 | 5.300 | 5.300 | 5.300 | 5.300 | 4,632 | +0.20(+3.92%) |
| Mar 25, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 742 | -0.40(-7.27%) |
| Mar 21, 2019 | 5.500 | 5.500 | 5.500 | 0 | +0.06(+1.10%) | |
| Mar 19, 2019 | 5.440 | 5.440 | 5.440 | 0 | +0.00(+0.00%) | |
| Mar 18, 2019 | 5.440 | 5.440 | 5.440 | 84 | +0.00(+0.00%) | |
| Mar 15, 2019 | 5.440 | 5.440 | 5.440 | 5.440 | 700 | +0.04(+0.74%) |
| Mar 14, 2019 | 5.400 | 5.400 | 5.400 | 5.400 | 1,023 | -0.10(-1.82%) |
| Mar 08, 2019 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Mar 07, 2019 | 5.500 | 5.500 | 5.500 | 43 | +0.00(+0.00%) | |
| Mar 01, 2019 | 5.500 | 5.500 | 5.500 | 0 | +0.02(+0.36%) | |
| Feb 26, 2019 | 5.480 | 5.480 | 5.480 | 0 | +0.09(+1.67%) | |
| Feb 25, 2019 | 5.390 | 5.390 | 5.390 | 5.390 | 1,194 | -0.06(-1.10%) |
| Feb 22, 2019 | 5.450 | 5.450 | 5.450 | 5.450 | 5,400 | -0.30(-5.18%) |
| Feb 13, 2019 | 5.748 | 5.748 | 5.748 | 0 | +0.17(+3.01%) | |
| Feb 12, 2019 | 5.749 | 5.749 | 5.580 | 5.580 | 1,284 | +0.17(+3.14%) |
| Feb 08, 2019 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | |
| Feb 07, 2019 | 5.410 | 5.410 | 5.410 | 5.410 | 279 | -0.33(-5.80%) |
| Feb 01, 2019 | 5.743 | 5.743 | 5.743 | 0 | -0.02(-0.30%) | |
| Jan 31, 2019 | 5.760 | 5.760 | 5.760 | 216 | +0.00(+0.00%) | |
| Jan 30, 2019 | 5.795 | 5.795 | 5.760 | 5.760 | 1,326 | +0.13(+2.36%) |
| Jan 29, 2019 | 5.627 | 5.627 | 5.627 | 5.627 | 12,090 | -0.14(-2.48%) |
| Jan 23, 2019 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) | |
| Jan 22, 2019 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) | |
| Jan 18, 2019 | 5.750 | 5.770 | 5.750 | 5.770 | 28,800 | +0.07(+1.23%) |
| Jan 16, 2019 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
| Jan 15, 2019 | 5.700 | 5.700 | 5.700 | 426 | +0.00(+0.00%) | |
| Jan 14, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 766 | +0.08(+1.42%) |
| Jan 10, 2019 | 5.620 | 5.620 | 5.620 | 0 | +0.12(+2.18%) | |
| Jan 09, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 958 | +0.22(+4.17%) |
| Jan 08, 2019 | 5.280 | 5.280 | 5.280 | 5.280 | 8,861 | -0.33(-5.88%) |
| Jan 07, 2019 | 5.610 | 5.610 | 5.610 | 5.610 | 6,517 | +0.11(+2.00%) |
| Jan 04, 2019 | 5.451 | 5.500 | 5.451 | 5.500 | 4,700 | +0.05(+0.92%) |
| Jan 03, 2019 | 5.310 | 5.450 | 5.310 | 5.450 | 1,111 | +0.07(+1.30%) |
| Jan 02, 2019 | 5.380 | 5.380 | 5.380 | 5.380 | 1,341 | -0.12(-2.18%) |
| Dec 31, 2018 | 5.284 | 5.500 | 5.284 | 5.500 | 1,100 | +0.11(+1.95%) |
| Dec 28, 2018 | 5.400 | 5.400 | 5.395 | 5.395 | 1,100 | +0.13(+2.40%) |
| Dec 27, 2018 | 5.268 | 5.268 | 5.268 | 5.268 | 39,551 | -0.06(-1.05%) |
| Dec 20, 2018 | 5.324 | 5.324 | 5.324 | 0 | -0.01(-0.16%) | |
| Dec 19, 2018 | 5.333 | 5.333 | 5.333 | 0 | +0.00(+0.00%) | |
| Dec 18, 2018 | 5.339 | 5.339 | 5.333 | 5.333 | 2,327 | +0.15(+2.99%) |
| Dec 17, 2018 | 5.178 | 5.178 | 5.178 | 5.178 | 14,081 | +0.01(+0.16%) |
| Dec 13, 2018 | 5.170 | 5.170 | 5.170 | 0 | -0.19(-3.58%) | |
| Dec 12, 2018 | 5.301 | 5.410 | 5.301 | 5.362 | 1,369 | +0.19(+3.71%) |
| Dec 11, 2018 | 5.170 | 5.170 | 5.170 | 5.170 | 975 | -0.31(-5.66%) |
| Dec 10, 2018 | 5.480 | 5.480 | 5.480 | 5.480 | 100 | -0.04(-0.80%) |
| Dec 07, 2018 | 5.662 | 5.700 | 5.524 | 5.524 | 2,500 | -0.63(-10.18%) |
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.
