DE LA Rue Plc (OP: DELRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 04, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.13(+2.16%) | |
| Nov 30, 2018 | 6.020 | 6.020 | 6.020 | 0 | +0.14(+2.47%) | |
| Nov 29, 2018 | 5.875 | 5.875 | 5.875 | 5.875 | 710 | +0.13(+2.29%) |
| Nov 27, 2018 | 5.744 | 5.744 | 5.744 | 0 | -0.20(-3.30%) | |
| Nov 26, 2018 | 5.940 | 5.940 | 5.940 | 75 | +0.00(+0.00%) | |
| Nov 21, 2018 | 5.940 | 5.940 | 5.940 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 5.940 | 5.940 | 5.940 | 88 | +0.00(+0.00%) | |
| Nov 16, 2018 | 5.940 | 5.940 | 5.940 | 0 | -0.31(-4.96%) | |
| Nov 14, 2018 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | |
| Nov 02, 2018 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | |
| Oct 30, 2018 | 6.250 | 6.250 | 6.250 | 0 | +0.27(+4.52%) | |
| Oct 29, 2018 | 5.980 | 5.980 | 5.980 | 5.980 | 561 | -0.11(-1.79%) |
| Oct 19, 2018 | 6.089 | 6.089 | 6.089 | 0 | -0.01(-0.18%) | |
| Oct 18, 2018 | 6.100 | 6.100 | 6.100 | 6.100 | 171 | -0.40(-6.15%) |
| Oct 17, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 2,287 | +0.14(+2.20%) |
| Oct 16, 2018 | 6.360 | 6.360 | 6.360 | 6.360 | 100 | +0.06(+0.98%) |
| Oct 15, 2018 | 6.298 | 6.298 | 6.298 | 6.298 | 2,187 | +0.15(+2.41%) |
| Oct 11, 2018 | 6.150 | 6.150 | 6.150 | 0 | -0.05(-0.81%) | |
| Oct 08, 2018 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) | |
| Oct 05, 2018 | 6.060 | 6.200 | 6.060 | 6.200 | 1,300 | +0.03(+0.49%) |
| Sep 28, 2018 | 6.170 | 6.170 | 6.170 | 0 | -0.19(-2.99%) | |
| Sep 14, 2018 | 6.360 | 6.360 | 6.360 | 0 | +0.20(+3.25%) | |
| Sep 11, 2018 | 6.160 | 6.160 | 6.160 | 0 | -0.02(-0.32%) | |
| Sep 10, 2018 | 6.180 | 6.180 | 6.180 | 6.180 | 100 | -0.32(-4.92%) |
| Aug 30, 2018 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| Aug 29, 2018 | 6.500 | 6.500 | 6.460 | 6.500 | 1,687 | +0.30(+4.84%) |
| Aug 27, 2018 | 6.200 | 6.200 | 6.200 | 0 | -0.30(-4.62%) | |
| Aug 24, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 300 | +0.10(+1.62%) |
| Aug 21, 2018 | 6.396 | 6.396 | 6.396 | 0 | +0.23(+3.67%) | |
| Aug 16, 2018 | 6.170 | 6.170 | 6.170 | 0 | -0.24(-3.74%) | |
| Aug 14, 2018 | 6.410 | 6.410 | 6.410 | 0 | -0.19(-2.88%) | |
| Aug 10, 2018 | 6.600 | 6.600 | 6.600 | 0 | +0.19(+2.96%) | |
| Aug 08, 2018 | 6.410 | 6.410 | 6.410 | 0 | -0.09(-1.38%) | |
| Aug 06, 2018 | 6.500 | 6.500 | 6.500 | 0 | -0.15(-2.26%) | |
| Aug 03, 2018 | 6.650 | 6.650 | 6.650 | 6.650 | 100 | +0.00(+0.00%) |
| Aug 01, 2018 | 6.650 | 6.650 | 6.650 | 0 | +0.01(+0.15%) | |
| Jul 31, 2018 | 6.640 | 6.640 | 6.640 | 6.640 | 1,440 | -0.21(-3.07%) |
| Jul 25, 2018 | 6.850 | 6.850 | 6.850 | 0 | -0.03(-0.44%) | |
| Jul 24, 2018 | 6.880 | 6.880 | 6.880 | 6.880 | 804 | +0.23(+3.46%) |
| Jul 18, 2018 | 6.650 | 6.650 | 6.650 | 0 | -0.26(-3.76%) | |
| Jul 12, 2018 | 6.910 | 6.910 | 6.910 | 0 | -0.05(-0.72%) | |
| Jun 27, 2018 | 6.960 | 6.960 | 6.960 | 151 | -0.39(-5.31%) | |
| Jun 26, 2018 | 7.350 | 7.350 | 7.350 | 7.350 | 265 | +0.26(+3.67%) |
| Jun 19, 2018 | 7.090 | 7.090 | 7.090 | 0 | -0.08(-1.12%) | |
| Jun 14, 2018 | 7.170 | 7.170 | 7.170 | 0 | -0.03(-0.42%) | |
| Jun 11, 2018 | 7.200 | 7.200 | 7.200 | 1,309 | -0.02(-0.35%) | |
| Jun 04, 2018 | 7.225 | 7.225 | 7.225 | 0 | +0.34(+4.92%) | |
| May 31, 2018 | 6.886 | 6.886 | 6.886 | 37 | +0.18(+2.69%) | |
| May 24, 2018 | 6.706 | 6.706 | 6.706 | 0 | -0.29(-4.20%) | |
| May 21, 2018 | 7.000 | 7.000 | 7.000 | 0 | +0.05(+0.72%) | |
| May 17, 2018 | 6.950 | 6.950 | 6.950 | 0 | -0.19(-2.66%) | |
| May 16, 2018 | 6.853 | 7.140 | 6.853 | 7.140 | 477 | +0.19(+2.73%) |
| May 14, 2018 | 6.950 | 6.950 | 6.950 | 0 | -0.16(-2.18%) | |
| May 02, 2018 | 7.105 | 7.105 | 7.105 | 0 | -0.07(-0.93%) | |
| May 01, 2018 | 7.171 | 7.171 | 7.171 | 7.171 | 130 | -0.10(-1.42%) |
| Apr 27, 2018 | 7.275 | 7.275 | 7.275 | 0 | +0.04(+0.62%) | |
| Apr 26, 2018 | 7.230 | 7.230 | 7.230 | 7.230 | 1,214 | +0.08(+1.12%) |
| Apr 23, 2018 | 7.150 | 7.150 | 7.150 | 575 | +0.12(+1.71%) | |
| Apr 19, 2018 | 7.030 | 7.030 | 7.030 | 0 | +0.23(+3.38%) | |
| Apr 18, 2018 | 6.800 | 6.800 | 6.800 | 6.800 | 100 | -0.10(-1.45%) |
| Apr 13, 2018 | 6.900 | 6.900 | 6.900 | 24 | -0.34(-4.76%) | |
| Apr 12, 2018 | 7.221 | 7.300 | 7.221 | 7.245 | 6,142 | +0.04(+0.62%) |
| Apr 10, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.06(+0.84%) | |
| Mar 28, 2018 | 7.140 | 7.140 | 7.140 | 0 | +0.29(+4.23%) | |
| Mar 23, 2018 | 6.850 | 6.850 | 6.850 | 0 | -0.04(-0.58%) | |
| Mar 22, 2018 | 6.770 | 6.890 | 6.770 | 6.890 | 820 | -1.56(-18.41%) |
| Mar 16, 2018 | 8.445 | 8.445 | 8.445 | 0 | -0.25(-2.86%) | |
| Mar 05, 2018 | 8.694 | 8.694 | 8.694 | 0 | +0.23(+2.70%) | |
| Mar 01, 2018 | 8.465 | 8.465 | 8.465 | 0 | -0.38(-4.24%) | |
| Feb 26, 2018 | 8.840 | 8.840 | 8.840 | 0 | +0.19(+2.20%) | |
| Feb 23, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 310 | +0.01(+0.10%) |
| Feb 15, 2018 | 8.641 | 8.641 | 8.641 | 0 | +0.08(+0.95%) | |
| Feb 14, 2018 | 8.560 | 8.560 | 8.560 | 8.560 | 650 | +0.06(+0.71%) |
| Feb 07, 2018 | 8.500 | 8.500 | 8.500 | 1,015 | +0.15(+1.80%) | |
| Feb 06, 2018 | 8.350 | 8.350 | 8.350 | 8.350 | 2,802 | -0.55(-6.18%) |
| Jan 24, 2018 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) | |
| Jan 19, 2018 | 8.900 | 8.900 | 8.900 | 0 | +0.15(+1.71%) | |
| Jan 18, 2018 | 8.750 | 8.750 | 8.750 | 8.750 | 653 | -0.15(-1.69%) |
| Jan 16, 2018 | 8.900 | 8.900 | 8.900 | 0 | +0.50(+5.95%) | |
| Jan 11, 2018 | 8.400 | 8.400 | 8.400 | 0 | -0.20(-2.33%) | |
| Jan 08, 2018 | 8.600 | 8.600 | 8.600 | 0 | -0.10(-1.15%) | |
| Jan 05, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 443 | +0.05(+0.58%) |
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.
