De La Rue Plc Historical Data - DLAR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

98.60

0.00

( 0.00% )

Updated: 00:30:05

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-0.40404040404	99	105	98	660831	99.29624328	DE
4	-0.4	-0.40404040404	99	105	95	425949	98.50057967	DE
12	3.2	3.35429769392	95.4	119	79.6	365877	98.24085812	DE
26	0.6	0.612244897959	98	119	79.6	318604	98.05703452	DE
52	40.6	70	58	119	58	304837	91.74528227	DE
156	-68.2	-40.8872901679	166.8	170	29.5	543692	81.41021661	DE
260	-84.4	-46.1202185792	183	214	29.5	621769	113.75901595	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1727800200	88	0	0.00	89	89.6	88	191821
1727713800	88	0.4	0.46	87	90	87	395813
1727454600	87.6	-4.4	-4.78	91	93.4	87.6	267602
1727368200	92	9	10.84	86	93	86	444855
1727281800	83	-11	-11.70	98.8	98.8	79.6	684838
1727195400	94	-2	-2.08	94	94.6	92.2	55040
1727109000	96	3.8	4.12	97	97	94	66783
1726849800	92.2	-2.4	-2.54	92	94	92	73952
1726763400	94.6	0	0.00	95	95.2	92	118436
1726677000	94.6	0.2	0.21	95.2	96.8	94	104362
1726590600	94.4	-4.4	-4.45	99	99	94.4	51653
1726504200	98.8	0.8	0.82	97.8	100	97.6	346245
1726245000	98	4	4.26	93.6	98	93.6	220882
1726158600	94	2	2.17	93.2	94	89	124373
1726072200	92	-0.8	-0.86	92.8	92.8	91.2	128298
1725985800	92.8	-0.2	-0.22	95	95	92.6	61565
1725899400	93	-0.4	-0.43	93	93.6	92.6	37430
1725640200	93.4	0.8	0.86	94	94	92.8	78363
1725553800	92.6	0.8	0.87	92.4	93.2	92.4	13939
1725467400	91.8	-0.2	-0.22	92.6	92.6	91.4	142796
1725381000	92	-1.6	-1.71	94.2	94.2	91.4	136383
1725294600	93.6	0.2	0.21	93.6	95	93.4	122760
1725035400	93.4	-0.6	-0.64	93.4	93.4	93.4	7645
1724949000	94	-2.2	-2.29	95.4	95.4	93.4	56024
1724862600	96.2	3.2	3.44	93.2	96.2	93.2	140552
1724776200	93	0.8	0.87	93	93	93	29330
1724430600	92.2	-2.8	-2.95	94	94	92.2	67963
1724344200	95	0.6	0.64	94.6	95.2	93.4	179433
1724257800	94.4	0	0.00	95	95	93	61237

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