De La Rue

DLAR
🏛️ uk →
130.00
Last Update: 2025-07-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 88.32 88.32 86.10 86.30 0.1M
2023-12-28 89.30 89.30 87.10 87.70 0.2M
2023-12-27 83.40 90.00 82.10 88.00 0.2M
2023-12-22 82.25 86.00 82.20 85.90 0.2M
2023-12-21 81.80 83.40 79.86 83.40 0.6M
2023-12-20 75.00 81.80 75.00 81.80 1.2M
2023-12-19 78.00 81.42 73.38 77.10 1.3M
2023-12-18 72.00 81.00 72.00 81.00 0.6M
2023-12-15 72.00 74.90 72.00 73.80 0.1M
2023-12-14 72.80 74.68 72.60 72.70 0.3M
2023-12-13 72.90 75.00 72.90 73.50 0.1M
2023-12-12 73.00 75.00 71.89 74.00 0.8M
2023-12-11 71.60 74.80 71.60 74.00 0.3M
2023-12-08 73.50 74.70 72.30 73.00 0.3M
2023-12-07 71.00 74.60 71.00 74.60 0.2M
2023-12-06 69.80 72.40 68.86 72.40 0.3M
2023-12-05 70.00 71.90 70.00 71.50 0.3M
2023-12-04 67.40 71.90 67.10 71.00 0.2M
2023-12-01 65.00 70.00 65.00 70.00 0.2M
2023-11-30 66.50 68.10 66.50 67.40 0.4M
2023-11-29 65.20 67.00 64.10 66.60 0.0M
2023-11-28 66.06 67.00 65.00 66.00 0.2M
2023-11-27 65.80 66.80 63.10 66.80 0.2M
2023-11-24 64.40 65.80 63.23 65.80 0.3M
2023-11-23 62.10 64.40 61.00 64.40 0.3M
2023-11-22 60.10 63.00 60.10 62.00 0.2M
2023-11-21 58.00 61.50 58.00 60.90 0.2M
2023-11-20 58.60 60.00 58.00 59.10 0.1M
2023-11-17 59.90 59.90 58.10 58.20 0.0M
2023-11-16 59.00 59.90 58.10 58.40 0.0M
2023-11-15 58.43 59.90 58.10 59.50 0.1M
2023-11-14 57.20 59.90 57.16 59.50 0.2M
2023-11-13 57.40 58.90 56.40 57.00 0.1M
2023-11-10 59.90 59.90 57.00 57.00 0.1M
2023-11-09 58.38 59.00 57.00 57.00 0.0M
2023-11-08 58.37 59.00 58.00 58.00 0.0M
2023-11-07 58.50 59.90 58.50 58.90 0.2M
2023-11-06 57.79 59.40 57.10 58.50 0.0M
2023-11-03 58.76 59.00 58.76 58.85 0.0M
2023-11-02 59.70 59.70 57.10 58.50 0.1M
2023-11-01 57.00 59.40 57.00 58.70 0.2M
2023-10-31 57.00 58.50 57.00 58.50 0.1M
2023-10-30 57.20 58.50 57.20 58.00 1.5M
2023-10-27 57.50 58.50 57.50 58.00 0.4M
2023-10-26 58.42 60.00 57.40 58.00 0.4M
2023-10-25 58.00 59.80 58.00 59.80 0.3M
2023-10-24 59.05 61.90 58.10 59.30 0.1M
2023-10-23 58.33 60.80 58.10 60.00 0.0M
2023-10-20 60.29 61.90 59.00 61.00 0.2M
2023-10-19 59.52 61.90 59.30 59.50 0.0M
2023-10-18 59.00 61.90 59.00 59.50 1.7M
2023-10-17 60.92 61.20 59.30 60.50 0.0M
2023-10-16 58.60 61.70 57.25 60.00 0.8M
2023-10-13 59.50 61.00 59.40 60.00 0.4M
2023-10-12 61.94 62.00 59.00 60.15 0.4M
2023-10-11 62.28 63.40 60.91 62.90 0.0M
2023-10-10 62.00 63.50 60.48 63.50 0.0M
2023-10-09 63.00 63.80 60.10 61.70 0.2M
2023-10-06 63.00 64.91 61.20 61.40 0.2M
2023-10-05 59.10 60.90 59.10 60.50 0.2M
2023-10-04 61.23 61.23 59.86 60.50 0.3M
2023-10-03 59.10 62.00 59.10 61.30 0.1M
2023-10-02 61.00 62.80 59.80 60.50 0.4M
2023-09-29 63.40 63.40 60.78 62.00 0.1M
2023-09-28 63.59 64.50 62.50 63.00 0.2M
2023-09-27 62.62 64.50 62.16 63.00 0.3M
2023-09-26 64.69 64.69 61.10 61.10 0.3M
2023-09-25 64.86 65.70 62.90 63.10 0.4M
2023-09-22 63.03 64.30 62.10 63.10 0.1M
2023-09-21 60.97 65.00 60.18 64.20 0.1M
2023-09-20 61.60 62.40 60.76 61.80 0.3M
2023-09-19 61.80 61.80 60.58 61.00 0.1M
2023-09-18 63.00 63.00 59.93 62.00 0.3M
2023-09-15 61.50 63.06 60.60 61.50 0.4M
2023-09-14 62.00 62.00 59.10 60.90 0.6M
2023-09-13 58.00 62.40 58.00 62.00 0.3M
2023-09-12 58.98 61.00 58.98 61.00 1.0M
2023-09-11 56.00 59.50 56.00 58.40 0.5M
2023-09-08 54.73 58.30 54.61 57.40 2.0M
2023-09-07 55.00 56.60 53.10 55.90 0.3M
2023-09-06 57.00 57.40 54.00 54.00 0.3M
2023-09-05 56.50 57.60 56.50 57.50 0.1M
2023-09-04 56.29 58.30 56.10 57.90 14.7M
2023-09-01 56.25 58.40 56.00 56.00 0.2M
2023-08-31 57.10 59.00 55.80 55.80 3.3M
2023-08-30 57.50 60.00 56.82 58.00 2.3M
2023-08-29 55.00 59.30 54.50 59.20 2.9M
2023-08-25 56.40 56.70 54.27 56.70 0.2M
2023-08-24 50.60 56.40 50.60 56.40 0.8M
2023-08-23 52.65 52.65 49.40 51.50 0.8M
2023-08-22 53.40 53.40 51.90 53.40 0.1M
2023-08-21 52.00 54.20 51.80 52.60 0.1M
2023-08-18 53.66 54.50 52.10 53.30 0.2M
2023-08-17 54.00 55.90 51.10 54.80 0.6M
2023-08-16 56.33 56.33 54.10 55.50 0.2M
2023-08-15 57.14 57.30 54.10 55.80 0.5M
2023-08-14 54.20 57.40 54.10 57.10 0.3M
2023-08-11 53.50 56.64 53.50 54.10 0.5M
2023-08-10 49.90 56.00 49.45 53.50 1.4M
2023-08-09 49.15 49.79 47.05 48.55 0.3M
2023-08-08 48.95 48.95 47.05 48.95 0.1M
2023-08-07 48.88 49.45 47.05 48.45 0.3M
2023-08-04 48.95 49.14 47.05 48.30 0.3M
2023-08-03 49.95 49.95 47.05 47.10 0.2M
2023-08-02 49.00 50.90 46.50 48.80 0.4M
2023-08-01 49.95 50.90 48.00 48.00 0.4M
2023-07-31 49.95 49.95 46.55 48.00 0.3M
2023-07-28 50.10 51.90 47.21 47.45 0.6M
2023-07-27 47.19 52.03 46.82 51.00 0.4M
2023-07-26 47.85 47.85 45.75 46.50 0.6M
2023-07-25 47.70 47.95 45.15 47.20 0.6M
2023-07-24 44.15 48.00 44.15 47.00 0.3M
2023-07-21 44.43 46.95 43.27 46.95 0.8M
2023-07-20 43.00 44.95 42.35 43.65 0.9M
2023-07-19 41.73 45.00 41.73 43.50 2.3M
2023-07-18 43.08 44.40 40.05 42.00 0.9M
2023-07-17 49.00 49.00 41.54 44.00 1.1M
2023-07-14 49.13 49.13 46.05 46.40 0.3M
2023-07-13 46.81 49.35 45.60 48.95 0.3M
2023-07-12 48.95 48.95 44.69 46.20 0.4M
2023-07-11 50.67 50.67 46.60 46.60 0.7M
2023-07-10 51.76 52.80 48.85 50.20 0.5M
2023-07-07 50.60 51.97 49.15 50.00 0.4M
2023-07-06 53.00 56.00 49.05 50.70 0.6M
2023-07-05 55.70 57.00 51.94 53.50 1.6M
2023-07-04 48.84 54.19 48.02 54.00 2.3M
2023-07-03 46.63 50.00 46.05 48.60 1.4M
2023-06-30 44.00 48.25 41.05 48.00 3.5M
2023-06-29 36.05 44.00 36.05 44.00 32.3M
2023-06-28 37.95 38.89 36.38 36.50 0.7M
2023-06-27 33.65 38.90 33.65 37.00 4.1M
2023-06-26 30.25 35.20 29.10 33.65 0.9M
2023-06-23 33.00 33.40 30.00 30.00 0.7M
2023-06-22 34.00 35.55 32.85 32.85 1.5M
2023-06-21 33.00 34.22 32.50 32.80 6.6M
2023-06-20 34.50 34.50 32.15 33.25 9.5M
2023-06-19 34.85 35.95 30.64 32.90 1.2M
2023-06-16 33.92 34.20 33.00 33.00 0.4M
2023-06-15 35.22 35.22 33.05 33.70 0.4M
2023-06-14 34.95 36.00 34.00 36.00 1.7M
2023-06-13 35.00 36.30 34.00 35.70 2.8M
2023-06-12 36.00 36.78 35.50 35.55 0.4M
2023-06-09 37.30 37.95 36.00 36.50 0.2M
2023-06-08 37.03 38.10 36.10 36.50 0.1M
2023-06-07 37.30 39.95 37.00 37.55 0.1M
2023-06-06 38.86 40.36 37.30 38.00 0.1M
2023-06-05 37.87 41.20 37.73 39.50 0.0M
2023-06-02 38.90 41.15 37.59 39.68 0.0M
2023-06-01 38.36 40.95 37.63 39.43 0.1M
2023-05-31 40.58 41.55 38.00 38.80 0.1M
2023-05-30 38.20 41.55 38.20 39.05 0.3M
2023-05-26 38.70 41.60 38.40 39.00 0.4M
2023-05-25 41.50 41.98 39.70 39.85 0.3M
2023-05-24 40.40 40.40 38.75 40.00 0.2M
2023-05-23 40.15 42.40 40.00 40.45 2.3M
2023-05-22 40.50 42.40 40.50 42.40 0.1M
2023-05-19 40.00 42.00 40.00 42.00 0.1M
2023-05-18 41.00 41.80 40.50 41.80 0.1M
2023-05-17 41.63 41.90 39.00 39.60 0.3M
2023-05-16 42.75 42.75 39.80 40.95 0.1M
2023-05-15 40.07 42.95 39.75 40.05 0.0M
2023-05-12 40.29 42.95 40.00 42.00 0.0M
2023-05-11 42.20 42.21 40.00 40.55 0.1M
2023-05-10 40.51 42.95 40.20 41.00 0.3M
2023-05-09 41.00 42.66 39.75 41.00 0.1M
2023-05-05 42.00 44.00 41.22 41.85 0.1M
2023-05-04 44.00 45.00 42.03 43.00 0.4M
2023-05-03 41.60 43.95 41.60 43.05 0.3M
2023-05-02 41.10 45.00 41.10 43.45 0.3M
2023-04-28 41.00 44.85 41.00 42.00 0.6M
2023-04-27 40.95 45.00 39.90 40.70 0.4M
2023-04-26 41.10 41.95 40.25 41.10 0.1M
2023-04-25 41.00 42.00 39.88 41.80 0.1M
2023-04-24 39.00 42.05 39.00 41.30 0.3M
2023-04-21 40.62 41.90 39.05 39.65 0.1M
2023-04-20 41.00 41.75 40.29 41.15 0.3M
2023-04-19 40.95 41.60 39.90 41.60 0.1M
2023-04-18 42.00 42.00 39.20 40.80 0.7M
2023-04-17 41.55 45.60 39.50 40.45 1.2M
2023-04-14 39.30 42.00 39.00 40.00 0.7M
2023-04-13 40.55 42.35 39.10 41.00 1.3M
2023-04-12 38.00 40.95 33.00 40.50 6.1M
2023-04-11 49.00 51.90 49.00 50.00 0.2M
2023-04-06 48.52 51.90 46.79 50.40 0.3M
2023-04-05 49.22 50.96 47.24 47.50 2.8M
2023-04-04 51.00 53.65 49.74 50.40 0.1M
2023-04-03 51.46 54.70 51.00 51.00 0.1M
2023-03-31 52.40 54.86 50.84 51.70 0.2M
2023-03-30 55.76 56.72 53.59 55.00 0.1M
2023-03-29 54.70 56.65 54.70 55.90 0.1M
2023-03-28 54.80 56.90 53.40 54.90 0.1M
2023-03-27 53.00 56.90 53.00 55.50 0.0M
2023-03-24 55.00 56.80 53.00 53.10 0.1M
2023-03-23 53.00 55.31 53.00 53.80 0.1M
2023-03-22 53.00 56.02 53.00 53.50 0.1M
2023-03-21 54.36 56.90 52.61 55.10 0.3M
2023-03-20 53.30 54.90 50.58 52.00 0.3M
2023-03-17 56.94 58.00 52.80 52.80 0.6M
2023-03-16 59.00 61.67 54.45 56.00 0.4M
2023-03-15 61.50 62.00 58.00 59.00 0.3M
2023-03-14 62.81 63.90 60.55 61.50 0.1M
2023-03-13 64.00 64.00 61.26 64.00 0.1M
2023-03-10 64.00 64.00 61.60 63.70 0.1M
2023-03-09 66.76 66.97 63.00 63.70 0.1M
2023-03-08 69.80 69.80 64.62 68.00 0.0M
2023-03-07 64.27 68.80 64.27 67.00 0.0M
2023-03-06 65.00 67.70 64.74 66.00 0.1M
2023-03-03 69.90 69.90 60.00 65.00 0.3M
2023-03-02 67.46 69.90 66.75 67.40 0.0M
2023-03-01 65.17 68.30 65.17 68.30 0.0M
2023-02-28 67.00 68.00 65.11 68.00 0.1M
2023-02-27 66.90 66.90 64.00 66.30 18.0M
2023-02-24 64.33 66.90 63.43 64.60 0.1M
2023-02-23 62.87 65.00 62.87 64.50 0.1M
2023-02-22 64.90 64.90 62.40 63.80 0.0M
2023-02-21 64.06 65.00 62.00 65.00 0.1M
2023-02-20 63.00 64.90 62.00 64.60 0.1M
2023-02-17 64.06 64.06 61.16 61.30 0.1M
2023-02-16 63.49 64.57 61.00 62.60 0.2M
2023-02-15 66.00 66.00 60.90 63.40 0.5M
2023-02-14 65.09 66.09 63.10 65.60 0.1M
2023-02-13 65.15 66.00 64.10 65.70 0.2M
2023-02-10 68.53 68.90 65.50 65.50 0.3M
2023-02-09 69.30 69.90 68.60 68.60 0.0M
2023-02-08 70.00 70.00 67.98 70.00 0.2M
2023-02-07 67.20 68.20 66.30 67.50 0.0M
2023-02-06 66.20 69.90 66.20 67.00 0.1M
2023-02-03 66.40 69.90 66.40 68.25 0.4M
2023-02-02 67.90 68.00 66.40 67.00 0.5M
2023-02-01 67.00 67.90 65.00 66.70 0.0M
2023-01-31 66.37 67.90 65.30 66.60 0.1M
2023-01-30 66.53 68.40 65.50 66.90 0.1M
2023-01-27 65.20 68.50 65.20 67.00 0.2M
2023-01-26 69.90 69.90 65.75 66.50 0.2M
2023-01-25 67.10 69.40 65.10 66.20 0.2M
2023-01-24 70.00 70.00 67.00 69.50 0.2M
2023-01-23 73.20 75.00 63.30 67.60 0.4M
2023-01-20 74.90 75.20 70.00 71.30 0.7M
2023-01-19 76.42 78.90 76.40 78.80 0.1M
2023-01-18 76.80 77.50 76.42 77.40 0.1M
2023-01-17 75.00 77.00 75.00 75.50 0.2M
2023-01-16 78.00 78.00 75.00 75.70 0.2M
2023-01-13 77.00 79.00 75.50 75.50 0.4M
2023-01-12 77.00 79.95 77.00 77.50 0.2M
2023-01-11 77.70 80.00 77.20 80.00 0.0M
2023-01-10 80.95 81.90 77.65 77.80 0.1M
2023-01-09 80.20 81.26 80.10 80.20 0.1M
2023-01-06 81.12 82.12 80.41 81.00 0.1M
2023-01-05 79.20 84.87 79.00 81.90 0.9M
2023-01-04 79.24 81.90 79.24 79.60 0.4M
2023-01-03 78.10 81.90 78.10 80.00 0.1M