DE LA Rue Plc (OP: DELRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2021 | 2.585 | 2.585 | 2.585 | 5 | -0.17(-6.00%) | |
| May 25, 2021 | 2.750 | 2.750 | 2.750 | 0 | +0.33(+13.64%) | |
| May 21, 2021 | 2.420 | 2.420 | 2.420 | 0 | -0.22(-8.33%) | |
| May 20, 2021 | 2.640 | 2.640 | 2.640 | 2.640 | 100 | +0.16(+6.45%) |
| May 19, 2021 | 2.480 | 2.480 | 2.480 | 2.480 | 500 | -0.08(-2.94%) |
| May 18, 2021 | 2.555 | 2.555 | 2.555 | 2.555 | 4,186 | +0.18(+7.35%) |
| May 17, 2021 | 2.380 | 2.380 | 2.380 | 2.380 | 1,478 | +0.11(+4.85%) |
| May 05, 2021 | 2.270 | 2.270 | 2.270 | 0 | -0.13(-5.42%) | |
| Apr 28, 2021 | 2.400 | 2.400 | 2.400 | 0 | -0.07(-2.68%) | |
| Apr 21, 2021 | 2.466 | 2.466 | 2.466 | 0 | -0.29(-10.65%) | |
| Apr 19, 2021 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) | |
| Apr 15, 2021 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) | |
| Apr 09, 2021 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) | |
| Apr 01, 2021 | 2.760 | 2.760 | 2.760 | 0 | +0.01(+0.36%) | |
| Mar 30, 2021 | 2.750 | 2.750 | 2.750 | 0 | +0.07(+2.61%) | |
| Mar 23, 2021 | 2.680 | 2.680 | 2.680 | 0 | +0.07(+2.68%) | |
| Mar 22, 2021 | 2.720 | 2.980 | 2.610 | 2.610 | 805 | -0.03(-0.99%) |
| Mar 19, 2021 | 2.636 | 2.636 | 2.636 | 2.636 | 100 | +0.14(+5.44%) |
| Mar 17, 2021 | 2.500 | 2.500 | 2.500 | 0 | -0.02(-0.91%) | |
| Mar 11, 2021 | 2.523 | 2.523 | 2.523 | 0 | -0.04(-1.45%) | |
| Mar 03, 2021 | 2.560 | 2.560 | 2.560 | 2.560 | 102 | +0.14(+5.79%) |
| Feb 25, 2021 | 2.420 | 2.420 | 2.420 | 0 | +0.27(+12.56%) | |
| Feb 16, 2021 | 2.150 | 2.150 | 2.150 | 0 | -0.03(-1.38%) | |
| Feb 11, 2021 | 2.180 | 2.180 | 2.180 | 0 | -0.18(-7.63%) | |
| Feb 10, 2021 | 2.290 | 2.360 | 2.290 | 2.360 | 1,000 | -0.01(-0.42%) |
| Feb 02, 2021 | 2.370 | 2.370 | 2.370 | 0 | +0.00(+0.00%) | |
| Jan 29, 2021 | 2.370 | 2.370 | 2.370 | 0 | +0.00(+0.00%) | |
| Jan 28, 2021 | 2.200 | 2.370 | 2.200 | 2.370 | 1,263 | +0.27(+12.86%) |
| Jan 26, 2021 | 2.100 | 2.100 | 2.100 | 0 | +0.04(+1.94%) | |
| Jan 25, 2021 | 2.060 | 2.060 | 2.060 | 2.060 | 493 | -0.09(-4.19%) |
| Jan 19, 2021 | 2.150 | 2.150 | 2.150 | 0 | -0.03(-1.38%) | |
| Jan 11, 2021 | 2.180 | 2.180 | 2.180 | 0 | +0.09(+4.31%) | |
| Jan 04, 2021 | 2.090 | 2.090 | 2.090 | 0 | -0.10(-4.57%) | |
| Dec 23, 2020 | 2.190 | 2.190 | 2.190 | 0 | +0.13(+6.31%) | |
| Dec 22, 2020 | 2.060 | 2.060 | 2.060 | 2.060 | 10,200 | -0.06(-2.83%) |
| Dec 21, 2020 | 2.120 | 2.120 | 2.120 | 2.120 | 358 | +0.20(+10.42%) |
| Dec 18, 2020 | 1.950 | 1.950 | 1.920 | 1.920 | 700 | -0.20(-9.43%) |
| Dec 16, 2020 | 2.120 | 2.120 | 2.120 | 0 | +0.10(+4.95%) | |
| Dec 15, 2020 | 2.020 | 2.020 | 2.020 | 2.020 | 2,500 | -0.02(-0.76%) |
| Dec 14, 2020 | 2.016 | 2.035 | 2.016 | 2.035 | 35,864 | -0.03(-1.67%) |
| Dec 08, 2020 | 2.070 | 2.070 | 2.070 | 0 | -0.11(-5.05%) | |
| Dec 04, 2020 | 2.180 | 2.180 | 2.180 | 0 | +0.03(+1.40%) | |
| Nov 23, 2020 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
| Nov 10, 2020 | 2.150 | 2.150 | 2.150 | 0 | +0.10(+5.13%) | |
| Nov 06, 2020 | 2.045 | 2.045 | 2.045 | 0 | +0.11(+5.68%) | |
| Nov 05, 2020 | 1.935 | 1.935 | 1.935 | 1.935 | 200 | +0.27(+15.87%) |
| Oct 30, 2020 | 1.670 | 1.670 | 1.670 | 0 | -0.13(-7.22%) | |
| Oct 27, 2020 | 1.800 | 1.800 | 1.800 | 0 | -0.32(-15.09%) | |
| Oct 12, 2020 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) | |
| Oct 08, 2020 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) | |
| Oct 07, 2020 | 2.120 | 2.120 | 2.120 | 2.120 | 1,389 | +0.41(+24.19%) |
| Oct 01, 2020 | 1.707 | 1.707 | 1.707 | 0 | +0.06(+3.45%) | |
| Sep 23, 2020 | 1.650 | 1.650 | 1.650 | 0 | -0.18(-9.84%) | |
| Sep 08, 2020 | 1.830 | 1.830 | 1.830 | 0 | -0.01(-0.54%) | |
| Sep 02, 2020 | 1.840 | 1.840 | 1.840 | 0 | +0.08(+4.55%) | |
| Sep 01, 2020 | 1.760 | 1.760 | 1.760 | 1.760 | 600 | -0.23(-11.56%) |
| Aug 28, 2020 | 1.990 | 1.990 | 1.990 | 0 | -0.06(-2.93%) | |
| Aug 21, 2020 | 2.050 | 2.050 | 2.050 | 0 | +0.05(+2.50%) | |
| Aug 19, 2020 | 2.000 | 2.000 | 2.000 | 0 | +0.07(+3.63%) | |
| Aug 07, 2020 | 1.930 | 1.930 | 1.930 | 0 | +0.13(+7.40%) | |
| Aug 04, 2020 | 1.797 | 1.797 | 1.797 | 0 | +0.27(+17.45%) | |
| Jul 24, 2020 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) | |
| Jul 20, 2020 | 1.530 | 1.530 | 1.530 | 0 | -0.01(-0.65%) | |
| Jul 15, 2020 | 1.540 | 1.540 | 1.540 | 0 | -0.00(-0.26%) | |
| Jul 14, 2020 | 1.544 | 1.544 | 1.544 | 1.544 | 825 | -0.02(-1.40%) |
| Jul 13, 2020 | 1.566 | 1.566 | 1.566 | 1.566 | 871 | -0.02(-1.14%) |
| Jul 10, 2020 | 1.584 | 1.584 | 1.584 | 1.584 | 700 | -0.05(-2.88%) |
| Jul 09, 2020 | 1.630 | 1.631 | 1.630 | 1.631 | 4,128 | +0.00(+0.06%) |
| Jul 02, 2020 | 1.630 | 1.630 | 1.630 | 0 | -0.12(-6.96%) | |
| Jun 29, 2020 | 1.752 | 1.752 | 1.752 | 0 | -0.11(-5.71%) | |
| Jun 19, 2020 | 1.858 | 1.858 | 1.858 | 0 | +0.19(+11.26%) | |
| Jun 10, 2020 | 1.670 | 1.670 | 1.670 | 0 | -0.01(-0.60%) | |
| Jun 04, 2020 | 1.680 | 1.680 | 1.680 | 0 | -0.03(-1.75%) |
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.
