De La Rue Plc Historical Data - DLAR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
De La Rue Plc (DLAR)
De La Rue Plc (DLAR) Historical

De La Rue Plc (DLAR)

102.50

-1.00

( -0.97% )

Updated: 02:50:27

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5	-2.38095238095	105	106	102.5	89007	103.21110246	DE
4	-2.5	-2.38095238095	105	121	95	600677	107.16934236	DE
12	8.7	9.2750533049	93.8	121	91	490480	103.41451722	DE
26	5.3	5.45267489712	97.2	121	79.6	355648	100.28880309	DE
52	14.4	16.3450624291	88.1	121	77.4	315296	95.79574047	DE
156	-55.5	-35.1265822785	158	162	29.5	543538	80.29401655	DE
260	-45.5	-30.7432432432	148	214	29.5	609775	112.86616923	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735666200	103.5	0.5	0.49	103.5	104	102.5	112738
1735579800	103	0	0.00	104	105.5	103	97373
1735320600	103	-2	-1.90	105	106	103	56911
1735061400	105	-0.5	-0.47	106	106	103.5	67958
1734975000	105.5	0.5	0.48	102.5	107.5	102.5	283122
1734715800	105	3	2.94	104	105.5	104	171871
1734629400	102	3.2	3.24	96.6	104	95	1445980
1734543000	98.8	-4.2	-4.08	104	104	98.8	287033
1734456600	103	-3	-2.83	105.5	106.5	101.5	832834
1734370200	106	-2	-1.85	108	110.5	105.5	141153
1734111000	108	-4	-3.57	108	111	107	1903554
1734024600	112	2.5	2.28	112.5	121	102	1825688
1733938200	109.5	-3	-2.67	111	111	109	223947
1733851800	112.5	0	0.00	112.5	112.5	111	98546
1733765400	112.5	0.5	0.45	114.5	117	112	375973
1733506200	112	5	4.67	107.5	113	107	499929
1733419800	107	3	2.88	105	109	104.5	1786901
1733333400	104	-1.5	-1.42	106	106	101	104755
1733247000	105.5	2.5	2.43	101	106	101	157217
1733160600	103	1	0.98	101.5	103.5	101.5	1288170
1732901400	102	-2	-1.92	100.5	102	100.5	82110
1732815000	104	2	1.96	100	104	100	42646
1732728600	102	1	0.99	102	102.5	102	118426
1732642200	101	1.2	1.20	101	103	101	44177
1732555800	99.8	-1.2	-1.19	100.5	102	99.8	70207
1732296600	101	-2.5	-2.42	98.2	103.5	98.2	44667
1732210200	103.5	4.9	4.97	103.5	103.5	103.5	64239
1732123800	98.6	-3.4	-3.33	102	102	98	2468690
1732037400	102	0.5	0.49	102	102	98	141916
1731951000	101.5	-1.5	-1.46	101.5	103	99	64253
1731691800	103	4.4	4.46	99.8	105	99.8	370829
1731605400	98.6	2.8	2.92	99	101	98.4	258467
1731519000	95.8	-0.2	-0.21	97	97	95.8	59587
1731432600	96	-3	-3.03	99	99	96	157013
1731346200	99	-1	-1.00	99.6	99.6	99	2038077
1731087000	100	1	1.01	96.6	100	96.6	62815
1731000600	99	3.6	3.77	100.5	100.5	97.4	169265
1730914200	95.4	-1.2	-1.24	96.6	97.2	95	81754
1730827800	96.6	0.8	0.84	100	100	95.2	149681
1730741400	95.8	0	0.00	101	101	95	104958
1730482200	95.8	-2.8	-2.84	100	100	95.8	103807
1730395800	98.6	2.8	2.92	98	99.2	97.6	320865
1730309400	95.8	-1	-1.03	97	98	95.8	126170
1730223000	96.8	-2.6	-2.62	98	99	96.8	1221336
1730136600	99.4	0.8	0.81	99.8	99.8	97.2	109126
1729873800	98.6	-0.8	-0.80	100.5	100.5	98.4	427062
1729787400	99.4	-0.6	-0.60	99	100.5	99	83302
1729701000	100	1.8	1.83	98.6	100	98.6	621345
1729614600	98.2	-2.8	-2.77	100	100	97.2	266394
1729528200	101	0.5	0.50	101	103.5	100	411679
1729269000	100.5	-5.5	-5.19	104	104.5	100.5	343586
1729182600	106	3	2.91	105	107	103	1268096
1729096200	103	-4.5	-4.19	106	106.5	103	1774478
1729009800	107.5	13.5	14.36	116	119	105	2617872
1728923400	94	-0.4	-0.42	95	95	92.6	66189
1728664200	94.4	0.2	0.21	94.8	95	94	119140
1728577800	94.2	1.2	1.29	93.8	94.2	91	167320
1728491400	93	6	6.90	89.2	93	89	253672
1728405000	87	-1.4	-1.58	89.2	90.6	87	67191
1728318600	88.4	-1.4	-1.56	91.8	92	88.4	91541
1728059400	89.8	0.4	0.45	89.6	91	89	98477
1727973000	89.4	-0.6	-0.67	92.4	94.6	89.4	1105571
1727886600	90	2	2.27	91	91	88.6	150238

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions