DE LA Rue Plc (OP: DELRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 01, 2016 | 6.495 | 6.495 | 6.495 | 0 | +0.29(+4.76%) | |
| Jan 25, 2016 | 6.200 | 6.200 | 6.200 | 0 | -0.03(-0.44%) | |
| Jan 19, 2016 | 6.227 | 6.227 | 6.227 | 0 | -0.01(-0.21%) | |
| Jan 13, 2016 | 6.240 | 6.240 | 6.240 | 0 | -0.17(-2.73%) | |
| Jan 08, 2016 | 6.415 | 6.415 | 6.415 | 31,132 | +0.08(+1.26%) | |
| Jan 07, 2016 | 6.335 | 6.335 | 6.335 | 6.335 | 896 | +0.04(+0.56%) |
| Jan 05, 2016 | 6.300 | 6.300 | 6.300 | 0 | -0.33(-4.98%) | |
| Dec 30, 2015 | 6.630 | 6.630 | 6.630 | 0 | -0.08(-1.19%) | |
| Dec 29, 2015 | 6.640 | 6.710 | 6.640 | 6.710 | 1,208 | +0.21(+3.23%) |
| Dec 18, 2015 | 6.500 | 6.500 | 6.500 | 0 | -0.06(-0.87%) | |
| Dec 17, 2015 | 6.557 | 6.557 | 6.557 | 6.557 | 297 | -0.18(-2.69%) |
| Dec 08, 2015 | 6.738 | 6.738 | 6.738 | 0 | -0.21(-3.05%) | |
| Dec 04, 2015 | 6.950 | 6.950 | 6.950 | 0 | -0.12(-1.70%) | |
| Dec 03, 2015 | 7.070 | 7.070 | 7.070 | 7.070 | 598 | +0.07(+1.00%) |
| Nov 16, 2015 | 7.000 | 7.000 | 7.000 | 0 | +0.08(+1.16%) | |
| Nov 06, 2015 | 6.920 | 6.920 | 6.920 | 0 | +0.05(+0.73%) | |
| 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%) |
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.
