Dark

DLAR
DE LA RUE PLC
stock LSE

Inactive

Jul 1, 2024

95.20GBX-0.626%(-0.60)214,523

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	98.40000	98.60000	94.60000	95.20000	-0.626%	214,523	0.000%
2024-06-28	98.00000	98.00000	95.80000	95.80000	-2.245%	22,899	-0.626%
2024-06-27	99.60000	100.00000	98.00000	98.00000	-1.408%	54,629	-2.857%
2024-06-26	99.80000	99.80000	98.80000	99.40000	0.000%	21,967	-4.225%
2024-06-25	99.60000	99.80000	99.40000	99.40000	+0.404%	116,650	-4.225%
2024-06-24	98.60000	99.60000	97.20000	99.00000	0.000%	90,713	-3.838%
2024-06-21	99.60000	99.80000	99.00000	99.00000	+1.020%	145,628	-3.838%
2024-06-20	97.20000	99.60000	97.00000	98.00000	+0.823%	649,889	-2.857%
2024-06-19	97.60000	99.60000	97.20000	97.20000	+0.206%	123,722	-2.058%
2024-06-18	94.40000	97.00000	94.40000	97.00000	+1.677%	134,011	-1.856%
2024-06-17	95.00000	98.80000	95.00000	95.40000	-2.653%	304,004	-0.210%
2024-06-14	93.40000	98.00000	93.40000	98.00000	+1.871%	202,543	-2.857%
2024-06-13	93.40000	96.20000	93.40000	96.20000	+2.998%	86,240	-1.040%
2024-06-12	96.80000	96.80000	93.40000	93.40000	-0.849%	148,296	+1.927%
2024-06-11	94.80000	95.00000	94.20000	94.20000	+0.213%	23,906	+1.062%
2024-06-10	93.00000	94.00000	93.00000	94.00000	-1.053%	189,201	+1.277%
2024-06-07	93.00000	95.20000	93.00000	95.00000	+0.211%	73,643	+0.211%
2024-06-06	95.00000	96.60000	92.00000	94.80000	-0.420%	281,482	+0.422%
2024-06-05	99.80000	99.80000	95.20000	95.20000	-1.245%	338,181	0.000%
2024-06-04	97.40000	97.80000	96.40000	96.40000	-2.626%	139,293	-1.245%
2024-06-03	97.60000	100.00000	96.60000	99.00000	+2.697%	448,933	-3.838%
2024-05-31	98.00000	99.40000	96.40000	96.40000	-2.231%	333,412	-1.245%
2024-05-30	102.00000	107.00000	97.80000	98.60000	+0.612%	1,246,270	-3.448%
2024-05-29	97.20000	99.00000	96.00000	98.00000	-0.810%	109,985	-2.857%
2024-05-28	97.20000	100.50000	97.20000	98.80000	-1.692%	44,982	-3.644%
2024-05-24	99.80000	102.50000	97.40000	100.50000	+2.551%	32,053	-5.274%
2024-05-23	99.00000	99.40000	97.00000	98.00000	-2.000%	78,015	-2.857%
2024-05-22	102.00000	107.00000	100.00000	100.00000	-1.961%	849,165	-4.800%
2024-05-21	98.00000	103.00000	96.00000	102.00000	+4.938%	931,441	-6.667%
2024-05-20	96.60000	97.20000	95.20000	97.20000	+3.404%	107,143	-2.058%
2024-05-17	93.80000	95.00000	92.00000	94.00000	-1.674%	101,814	+1.277%
2024-05-16	93.00000	95.60000	93.00000	95.60000	+0.210%	161,147	-0.418%
2024-05-15	91.20000	95.40000	91.00000	95.40000	+3.024%	192,285	-0.210%
2024-05-14	88.00000	92.80000	88.00000	92.60000	+4.045%	86,050	+2.808%
2024-05-13	90.40000	93.00000	87.00000	89.00000	-1.111%	579,701	+6.966%
2024-05-10	88.80000	91.60000	88.00000	90.00000	+0.671%	250,118	+5.778%
2024-05-09	93.40000	93.40000	89.20000	89.40000	0.000%	50,012	+6.488%
2024-05-08	90.40000	90.40000	89.40000	89.40000	-2.826%	674,939	+6.488%
2024-05-07	93.80000	95.60000	91.00000	92.00000	-1.499%	122,459	+3.478%
2024-05-02	97.00000	97.60000	93.40000	93.40000	-4.694%	233,411	+1.927%
2024-05-01	97.00000	100.00000	95.20000	98.00000	+11,566.667%	1,787,181	-2.857%
2024-03-22	0.84000	0.84000	0.84000	0.84000	+1.572%	81,494	+11,233.333%
2024-03-21	0.84500	0.85000	0.82700	0.82700	-2.130%	251,650	+11,411.487%
2024-03-20	0.84100	0.84500	0.82000	0.84500	-0.822%	201,089	+11,166.272%
2024-03-19	0.84800	0.85200	0.84500	0.85200	+0.235%	38,826	+11,073.709%
2024-03-18	0.85000	0.85000	0.85000	0.85000	-2.635%	56,887	+11,100.000%
2024-03-15	0.85100	0.87300	0.85000	0.87300	+2.105%	68,074	+10,804.926%
2024-03-14	0.84900	0.85500	0.84800	0.85500	+0.588%	295,922	+11,034.503%
2024-03-13	0.84800	0.86000	0.84000	0.85000	-0.468%	1,685,932	+11,100.000%
2024-03-12	0.85200	0.86000	0.85000	0.85400	-2.288%	2,111,211	+11,047.541%
2024-03-11	0.85000	0.87400	0.85000	0.87400	+2.342%	145,249	+10,792.449%
2024-03-08	0.86000	0.87500	0.85400	0.85400	-2.511%	224,469	+11,047.541%
2024-03-07	0.86900	0.87900	0.86000	0.87600	+1.272%	58,463	+10,767.580%
2024-03-06	0.85700	0.86900	0.85500	0.86500	-0.115%	193,174	+10,905.780%
2024-03-05	0.85100	0.88200	0.85100	0.86600	+0.231%	167,136	+10,893.072%
2024-03-04	0.86600	0.87300	0.86000	0.86400	+0.465%	79,400	+10,918.519%
2024-03-01	0.86900	0.87600	0.86000	0.86000	+0.116%	193,316	+10,969.767%
2024-02-29	0.85900	0.85900	0.85900	0.85900	+0.703%	107,504	+10,982.654%
2024-02-28	0.85300	0.85900	0.85300	0.85300	+0.117%	69,424	+11,060.610%
2024-02-27	0.86100	0.88300	0.85200	0.85200	-1.503%	244,169	+11,073.709%
2024-02-26	0.87100	0.87300	0.86500	0.86500	-0.916%	67,931	+10,905.780%
2024-02-23	0.87000	0.87300	0.87000	0.87300	+0.345%	103,975	+10,804.926%
2024-02-22	0.87100	0.87800	0.87000	0.87000	-0.571%	76,304	+10,842.529%
2024-02-21	0.88100	0.88100	0.87100	0.87500	-1.130%	128,495	+10,780.000%
2024-02-20	0.87600	0.88200	0.87600	0.88500	-0.282%	87,233	+10,657.062%
2024-02-19	0.87000	0.89200	0.87000	0.88750	+0.510%	197,416	+10,626.761%
2024-02-16	0.88000	0.89900	0.88000	0.88300	-0.563%	268,962	+10,681.427%
2024-02-15	0.88100	0.89700	0.88000	0.88800	+0.909%	58,267	+10,620.721%
2024-02-14	0.88000	0.89900	0.88000	0.88000	-0.677%	130,354	+10,718.182%
2024-02-13	0.88000	0.88600	0.88000	0.88600	+0.454%	3,031,993	+10,644.921%
2024-02-12	0.88900	0.88900	0.88200	0.88200	-0.226%	42,061	+10,693.651%
2024-02-09	0.88000	0.88700	0.88000	0.88400	+0.455%	147,806	+10,669.231%
2024-02-08	0.88000	0.88800	0.87500	0.88000	-0.901%	114,559	+10,718.182%
2024-02-07	0.88600	0.90200	0.88300	0.88800	+0.226%	153,524	+10,620.721%
2024-02-06	0.89000	0.90500	0.88600	0.88600	-0.449%	384,648	+10,644.921%
2024-02-05	0.88700	0.90000	0.88700	0.89000	-1.766%	282,131	+10,596.629%
2024-02-02	0.90600	0.90600	0.90600	0.90600	-0.220%	80,471	+10,407.726%
2024-02-01	0.89300	0.91500	0.89300	0.90800	+3.535%	185,455	+10,384.581%
2024-01-31	0.87000	0.87700	0.87000	0.87700	+0.458%	67,521	+10,755.188%
2024-01-30	0.87100	0.88100	0.87100	0.87300	-0.795%	29,086	+10,804.926%
2024-01-29	0.88200	0.88900	0.88000	0.88000	-0.452%	135,508	+10,718.182%
2024-01-26	0.89000	0.89700	0.88400	0.88400	+1.029%	207,693	+10,669.231%
2024-01-25	0.86000	0.89000	0.86000	0.87500	-0.114%	188,613	+10,780.000%
2024-01-24	0.83100	0.87800	0.83100	0.87600	+3.180%	219,726	+10,767.580%
2024-01-23	0.84000	0.85000	0.84000	0.84900	+0.831%	393,734	+11,113.192%
2024-01-22	0.86000	0.86000	0.84200	0.84200	-0.941%	447,675	+11,206.413%
2024-01-19	0.86300	0.86400	0.85000	0.85000	-1.392%	301,631	+11,100.000%
2024-01-18	0.85800	0.86300	0.85000	0.86200	+1.055%	108,693	+10,944.084%
2024-01-17	0.83500	0.86000	0.83500	0.85300	+0.708%	1,384,945	+11,060.610%
2024-01-16	0.85400	0.85400	0.83300	0.84700	+0.594%	441,527	+11,139.669%
2024-01-15	0.85500	0.85500	0.84200	0.84200	-0.708%	87,617	+11,206.413%
2024-01-12	0.85100	0.85500	0.84500	0.84800	-0.235%	113,810	+11,126.415%
2024-01-11	0.86000	0.87300	0.85000	0.85000	-1.620%	150,128	+11,100.000%
2024-01-10	0.86100	0.87100	0.86100	0.86400	-0.690%	103,450	+10,918.519%
2024-01-09	0.86200	0.87600	0.86100	0.87000	0.000%	96,266	+10,842.529%
2024-01-08	0.87100	0.88100	0.86500	0.87000	-1.136%	274,078	+10,842.529%
2024-01-05	0.88900	0.89000	0.87500	0.88000	-0.114%	141,997	+10,718.182%
2024-01-04	0.88100	0.89300	0.88000	0.88100	+0.114%	500,925	+10,705.902%
2024-01-03	0.86000	0.88800	0.86000	0.88000	-0.565%	437,433	+10,718.182%
2024-01-02	0.88100	0.88900	0.88100	0.88500	+2.549%	158,694	+10,657.062%
2023-12-29	0.86300	0.86300	0.86300	0.86300	-1.596%	102,036	+10,931.286%
2023-12-28	0.88100	0.88900	0.87700	0.87700	-0.341%	236,609	+10,755.188%
2023-12-27	0.83400	0.89800	0.83400	0.88000	+2.445%	249,055	+10,718.182%
2023-12-22	0.83200	0.86000	0.82600	0.85900	+2.998%	246,597	+10,982.654%
2023-12-21	0.81800	0.83400	0.81600	0.83400	+1.956%	552,470	+11,314.868%
2023-12-20	0.75000	0.81800	0.75000	0.81800	+6.096%	1,212,661	+11,538.142%
2023-12-19	0.78000	0.80000	0.74000	0.77100	-4.815%	1,319,424	+12,247.601%
2023-12-18	0.72000	0.81000	0.72000	0.81000	+9.756%	608,128	+11,653.086%
2023-12-15	0.72000	0.74500	0.72000	0.73800	+1.513%	123,885	+12,799.729%
2023-12-14	0.72800	0.74000	0.72700	0.72700	-1.088%	271,876	+12,994.911%
2023-12-13	0.72900	0.75000	0.72900	0.73500	-0.676%	103,813	+12,852.381%
2023-12-12	0.73000	0.74400	0.72600	0.74000	0.000%	762,563	+12,764.865%
2023-12-11	0.71600	0.74800	0.71600	0.74000	+1.370%	334,760	+12,764.865%
2023-12-08	0.73500	0.74700	0.73000	0.73000	-2.145%	312,291	+12,941.096%
2023-12-07	0.71000	0.74600	0.71000	0.74600	+3.039%	194,231	+12,661.394%
2023-12-06	0.69800	0.72400	0.69800	0.72400	+1.259%	312,039	+13,049.171%
2023-12-05	0.70000	0.71900	0.70000	0.71500	+0.704%	264,765	+13,214.685%
2023-12-04	0.67400	0.71900	0.67400	0.71000	+1.429%	165,329	+13,308.451%
2023-12-01	0.65000	0.70000	0.65000	0.70000	+3.858%	171,234	+13,500.000%
2023-11-30	0.66500	0.68100	0.66500	0.67400	+1.201%	374,607	+14,024.629%
2023-11-29	0.66600	0.67000	0.66600	0.66600	+0.909%	29,223	+14,194.294%
2023-11-28	0.66400	0.67000	0.66000	0.66000	-1.198%	202,808	+14,324.242%
2023-11-27	0.65800	0.66800	0.65100	0.66800	+1.520%	186,324	+14,151.497%
2023-11-24	0.64400	0.65800	0.64400	0.65800	+2.174%	347,221	+14,368.085%
2023-11-23	0.62100	0.64400	0.62000	0.64400	+3.871%	308,812	+14,682.609%
2023-11-22	0.60100	0.63000	0.60100	0.62000	+1.806%	153,640	+15,254.839%
2023-11-21	0.58000	0.61500	0.58000	0.60900	+3.046%	215,914	+15,532.184%
2023-11-20	0.58000	0.59500	0.58000	0.59100	+1.546%	75,957	+16,008.291%
2023-11-17	0.58100	0.58200	0.58100	0.58200	-0.342%	40,069	+16,257.388%
2023-11-16	0.58300	0.59500	0.58300	0.58400	-1.849%	35,241	+16,201.370%
2023-11-15	0.59900	0.59900	0.58100	0.59500	0.000%	71,533	+15,900.000%
2023-11-14	0.57900	0.59500	0.57900	0.59500	+4.386%	171,879	+15,900.000%
2023-11-13	0.57400	0.58900	0.57000	0.57000	0.000%	75,792	+16,601.754%
2023-11-10	0.59200	0.59200	0.57000	0.57000	0.000%	139,202	+16,601.754%
2023-11-09	0.58100	0.58100	0.57000	0.57000	-1.724%	27,335	+16,601.754%
2023-11-08	0.59000	0.59000	0.58000	0.58000	-1.528%	23,024	+16,313.793%
2023-11-07	0.58500	0.59900	0.58500	0.58900	+0.684%	195,747	+16,062.988%
2023-11-06	0.57100	0.59400	0.57100	0.58500	-0.595%	42,673	+16,173.504%
2023-11-03	0.59000	0.59000	0.59000	0.58850	+0.598%	24,855	+16,076.720%
2023-11-02	0.59400	0.59400	0.58500	0.58500	-0.341%	79,264	+16,173.504%
2023-11-01	0.58500	0.59000	0.58500	0.58700	+0.342%	244,339	+16,118.058%
2023-10-31	0.57000	0.58500	0.57000	0.58500	+0.862%	72,163	+16,173.504%
2023-10-30	0.58000	0.58500	0.58000	0.58000	0.000%	1,514,147	+16,313.793%
2023-10-27	0.57500	0.58500	0.57500	0.58000	0.000%	422,087	+16,313.793%
2023-10-26	0.59000	0.59100	0.57400	0.58000	-3.010%	353,830	+16,313.793%
2023-10-25	0.58000	0.59800	0.58000	0.59800	+0.843%	18,109	+15,819.732%
2023-10-24	0.58100	0.59300	0.58100	0.59300	-1.167%	86,044	+15,953.963%
2023-10-23	0.60800	0.60800	0.58900	0.60000	-1.639%	35,399	+15,766.667%
2023-10-20	0.59500	0.61000	0.59000	0.61000	+2.521%	257,182	+15,506.557%
2023-10-18	0.59000	0.60100	0.59000	0.59500	-1.653%	1,680,969	+15,900.000%
2023-10-17	0.60100	0.60500	0.60100	0.60500	+0.833%	48,253	+15,635.537%
2023-10-16	0.58600	0.60500	0.58400	0.60000	0.000%	756,166	+15,766.667%
2023-10-13	0.59500	0.60800	0.59400	0.60000	-0.249%	469,664	+15,766.667%
2023-10-12	0.60400	0.61300	0.59000	0.60150	-4.372%	436,774	+15,727.099%
2023-10-11	0.63400	0.63400	0.62900	0.62900	-0.945%	8,305	+15,035.135%
2023-10-10	0.62900	0.63500	0.61700	0.63500	+2.917%	34,524	+14,892.126%
2023-10-09	0.63000	0.63000	0.60100	0.61700	+0.489%	197,331	+15,329.498%
2023-10-06	0.63000	0.63500	0.61400	0.61400	+1.488%	247,726	+15,404.886%
2023-10-05	0.60000	0.60500	0.59100	0.60500	0.000%	146,584	+15,635.537%
2023-10-04	0.60500	0.60500	0.60000	0.60500	-1.305%	163,639	+15,635.537%
2023-10-03	0.60000	0.62000	0.60000	0.61300	+1.322%	121,900	+15,430.179%
2023-10-02	0.61000	0.61100	0.59800	0.60500	-2.419%	477,271	+15,635.537%
2023-09-29	0.62000	0.63000	0.60800	0.62000	-1.587%	145,838	+15,254.839%
2023-09-28	0.63100	0.63100	0.62500	0.63000	0.000%	228,182	+15,011.111%
2023-09-27	0.62900	0.64500	0.62900	0.63000	+3.110%	309,339	+15,011.111%
2023-09-26	0.63000	0.63000	0.61100	0.61100	-3.170%	321,759	+15,481.015%
2023-09-25	0.63800	0.65700	0.63000	0.63100	0.000%	372,363	+14,987.163%
2023-09-22	0.63600	0.64300	0.63100	0.63100	-1.713%	108,753	+14,987.163%
2023-09-21	0.61300	0.65000	0.61100	0.64200	+3.883%	135,326	+14,728.660%
2023-09-20	0.61600	0.62200	0.61300	0.61800	+1.311%	326,597	+15,304.531%
2023-09-19	0.61100	0.61100	0.60800	0.61000	-1.613%	76,403	+15,506.557%
2023-09-18	0.63000	0.63000	0.60000	0.62000	+0.813%	298,140	+15,254.839%
2023-09-15	0.61300	0.62400	0.61000	0.61500	+0.985%	377,205	+15,379.675%
2023-09-14	0.60000	0.60900	0.59900	0.60900	-1.774%	578,453	+15,532.184%
2023-09-13	0.58000	0.62400	0.58000	0.62000	+1.639%	263,716	+15,254.839%
2023-09-12	0.59100	0.61000	0.59100	0.61000	+4.452%	749,449	+15,506.557%
2023-09-11	0.56000	0.59500	0.56000	0.58400	+1.742%	521,649	+16,201.370%
2023-09-08	0.56500	0.58300	0.56500	0.57400	+2.683%	628,024	+16,485.366%
2023-09-07	0.55000	0.56600	0.53100	0.55900	+3.519%	368,110	+16,930.411%
2023-09-06	0.56600	0.56600	0.54000	0.54000	-6.087%	319,772	+17,529.630%
2023-09-05	0.57000	0.57600	0.57000	0.57500	-0.691%	84,991	+16,456.522%
2023-09-04	0.57000	0.57900	0.56600	0.57900	+3.393%	3,465,051	+16,342.142%
2023-09-01	0.56600	0.57900	0.56000	0.56000	+0.358%	208,574	+16,900.000%
2023-08-31	0.57200	0.57600	0.55800	0.55800	-3.793%	3,330,719	+16,960.932%
2023-08-30	0.59000	0.59600	0.57600	0.58000	-2.027%	300,084	+16,313.793%
2023-08-29	0.57000	0.59300	0.56100	0.59200	+4.409%	439,206	+15,981.081%
2023-08-25	0.56400	0.56700	0.55000	0.56700	+0.532%	237,745	+16,690.123%
2023-08-24	0.50600	0.56400	0.50600	0.56400	+9.515%	765,836	+16,779.433%
2023-08-23	0.51800	0.51800	0.49400	0.51500	-3.558%	865,790	+18,385.437%
2023-08-22	0.53400	0.53400	0.53400	0.53400	+1.521%	50,694	+17,727.715%
2023-08-21	0.52000	0.53000	0.52000	0.52600	-1.313%	113,168	+17,998.859%
2023-08-18	0.54000	0.54000	0.52100	0.53300	-2.737%	223,876	+17,761.163%
2023-08-17	0.54000	0.55900	0.51100	0.54800	-1.261%	578,426	+17,272.263%
2023-08-16	0.55000	0.56000	0.54500	0.55500	-0.538%	246,270	+17,053.153%
2023-08-15	0.56700	0.57300	0.54600	0.55800	-2.277%	554,934	+16,960.932%
2023-08-14	0.55900	0.57100	0.54500	0.57100	+5.545%	323,721	+16,572.504%
2023-08-11	0.53500	0.56000	0.53500	0.54100	+1.121%	542,945	+17,497.043%
2023-08-10	0.49950	0.56000	0.49450	0.53500	+10.196%	1,063,316	+17,694.393%
2023-08-09	0.49150	0.49200	0.48000	0.48550	-0.817%	186,918	+19,508.651%
2023-08-08	0.47050	0.48950	0.47050	0.48950	+1.032%	135,279	+19,348.417%
2023-08-07	0.48400	0.49000	0.47950	0.48450	+0.311%	312,217	+19,549.123%
2023-08-04	0.48000	0.48300	0.47100	0.48300	+2.548%	252,967	+19,610.145%
2023-08-03	0.49450	0.49550	0.47100	0.47100	-3.484%	199,159	+20,112.314%
2023-08-02	0.49000	0.49950	0.46500	0.48800	+1.667%	427,288	+19,408.197%
2023-08-01	0.48200	0.50500	0.48000	0.48000	0.000%	362,175	+19,733.333%
2023-07-31	0.47650	0.49000	0.46550	0.48000	+1.159%	342,830	+19,733.333%
2023-07-28	0.50100	0.50100	0.47450	0.47450	-6.961%	580,628	+19,963.224%
2023-07-27	0.47500	0.52000	0.47150	0.51000	+9.677%	437,011	+18,566.667%
2023-07-26	0.46300	0.46500	0.46300	0.46500	-1.483%	600,070	+20,373.118%
2023-07-25	0.46450	0.47250	0.46350	0.47200	+0.426%	607,643	+20,069.492%
2023-07-24	0.44150	0.47500	0.44150	0.47000	+0.106%	309,418	+20,155.319%
2023-07-21	0.44950	0.46950	0.44950	0.46950	+7.560%	699,588	+20,176.890%
2023-07-20	0.43000	0.43950	0.42500	0.43650	+0.345%	861,600	+21,709.851%
2023-07-19	0.44000	0.45000	0.43050	0.43500	+3.571%	2,274,805	+21,785.057%
2023-07-18	0.43250	0.43250	0.40050	0.42000	-4.545%	895,069	+22,566.667%
2023-07-17	0.49000	0.49000	0.41650	0.44000	-5.172%	1,071,830	+21,536.364%
2023-07-14	0.47050	0.47600	0.46050	0.46400	-5.209%	353,783	+20,417.241%
2023-07-13	0.45650	0.49000	0.45600	0.48950	+5.952%	341,190	+19,348.417%
2023-07-12	0.46600	0.46650	0.44900	0.46200	-0.858%	390,571	+20,506.061%
2023-07-11	0.49050	0.49050	0.46600	0.46600	-7.171%	736,170	+20,329.185%
2023-07-10	0.51500	0.51600	0.49000	0.50200	+0.400%	714,351	+18,864.143%
2023-07-07	0.50400	0.51000	0.49500	0.50000	-1.381%	473,427	+18,940.000%
2023-07-06	0.53000	0.53000	0.50000	0.50700	-5.234%	636,655	+18,677.120%
2023-07-05	0.56000	0.57000	0.52900	0.53500	-0.926%	1,520,212	+17,694.393%
2023-07-04	0.49000	0.54000	0.48900	0.54000	+11.111%	2,289,146	+17,529.630%
2023-07-03	0.48500	0.50000	0.48500	0.48600	+1.250%	1,484,687	+19,488.477%
2023-06-30	0.44000	0.48000	0.43000	0.48000	+9.091%	3,519,120	+19,733.333%
2023-06-29	0.36050	0.44000	0.36050	0.44000	+20.548%	30,824,459	+21,536.364%
2023-06-28	0.37050	0.37300	0.36500	0.36500	-1.351%	669,585	+25,982.192%
2023-06-27	0.33650	0.38200	0.33650	0.37000	+9.955%	3,456,035	+25,629.730%
2023-06-26	0.30250	0.35200	0.29500	0.33650	+12.167%	920,436	+28,191.233%
2023-06-23	0.33000	0.33400	0.30000	0.30000	-8.676%	822,752	+31,633.333%
2023-06-22	0.34000	0.34850	0.32850	0.32850	+0.152%	1,544,024	+28,880.213%
2023-06-21	0.33000	0.34000	0.32500	0.32800	-1.353%	6,799,049	+28,924.390%
2023-06-20	0.32300	0.33900	0.32300	0.33250	+1.064%	8,754,342	+28,531.579%
2023-06-19	0.34850	0.34850	0.31300	0.32900	-0.303%	666,677	+28,836.170%
2023-06-16	0.34200	0.34200	0.33000	0.33000	-2.077%	445,280	+28,748.485%
2023-06-15	0.33750	0.34200	0.33250	0.33700	-6.389%	444,165	+28,149.258%
2023-06-14	0.34500	0.36000	0.34000	0.36000	+0.840%	655,023	+26,344.444%
2023-06-13	0.35000	0.35700	0.34000	0.35700	+0.422%	2,800,999	+26,566.667%
2023-06-12	0.36000	0.36000	0.35500	0.35550	-2.603%	356,486	+26,679.184%
2023-06-09	0.37950	0.37950	0.36100	0.36500	0.000%	188,152	+25,982.192%
2023-06-08	0.37000	0.37000	0.36500	0.36500	-2.796%	56,584	+25,982.192%
2023-06-07	0.37300	0.37550	0.37000	0.37550	-1.184%	121,182	+25,252.863%
2023-06-06	0.38650	0.38650	0.37900	0.38000	-3.797%	138,650	+24,952.632%
2023-06-05	0.41150	0.41150	0.39500	0.39500	-0.441%	30,721	+24,001.266%
2023-06-02	0.39425	0.39425	0.39425	0.39675	+0.634%	18,571	+23,894.959%
2023-06-01	0.38050	0.39800	0.37650	0.39425	+1.611%	117,867	+24,047.115%
2023-05-31	0.40200	0.40200	0.38000	0.38800	-0.640%	135,099	+24,436.082%
2023-05-30	0.39450	0.41550	0.39050	0.39050	+0.128%	254,117	+24,279.001%
2023-05-26	0.38700	0.41600	0.38700	0.39000	-2.133%	354,784	+24,310.256%
2023-05-25	0.40000	0.40000	0.39850	0.39850	-0.375%	282,223	+23,789.586%
2023-05-24	0.40400	0.40400	0.40000	0.40000	-1.112%	152,682	+23,700.000%
2023-05-23	0.40150	0.41350	0.40150	0.40450	-4.599%	1,343,434	+23,435.229%
2023-05-22	0.41950	0.42400	0.41950	0.42400	+0.952%	60,895	+22,352.830%
2023-05-19	0.40000	0.42000	0.40000	0.42000	+0.478%	103,414	+22,566.667%
2023-05-18	0.41000	0.41800	0.41000	0.41800	+5.556%	96,597	+22,675.120%
2023-05-17	0.41900	0.41900	0.39000	0.39600	-3.297%	310,741	+23,940.404%
2023-05-16	0.42750	0.42750	0.39800	0.40950	+2.247%	53,736	+23,147.863%
2023-05-15	0.40000	0.40050	0.40000	0.40050	-4.643%	28,411	+23,670.287%
2023-05-12	0.41300	0.42950	0.40000	0.42000	+3.576%	40,778	+22,566.667%
2023-05-11	0.40050	0.40550	0.40000	0.40550	-1.098%	129,599	+23,377.189%
2023-05-10	0.41950	0.42950	0.41000	0.41000	0.000%	338,064	+23,119.512%
2023-05-09	0.41000	0.41000	0.41000	0.41000	-2.031%	124,592	+23,119.512%
2023-05-05	0.42000	0.44000	0.41850	0.41850	-2.674%	145,106	+22,647.909%
2023-05-04	0.44000	0.45000	0.43000	0.43000	-0.116%	388,700	+22,039.535%
2023-05-03	0.41600	0.43950	0.41600	0.43050	-0.921%	281,969	+22,013.821%
2023-05-02	0.41100	0.45000	0.41100	0.43450	+3.452%	272,067	+21,810.242%
2023-04-28	0.41000	0.44850	0.41000	0.42000	+3.194%	570,968	+22,566.667%
2023-04-27	0.40950	0.45000	0.40700	0.40700	-0.973%	442,821	+23,290.663%
2023-04-26	0.41100	0.41950	0.40250	0.41100	-1.675%	58,099	+23,063.017%
2023-04-25	0.41000	0.42000	0.41000	0.41800	+1.211%	87,415	+22,675.120%
2023-04-24	0.39000	0.42050	0.39000	0.41300	+4.161%	291,581	+22,950.847%
2023-04-21	0.41150	0.41900	0.39650	0.39650	-3.645%	93,793	+23,910.088%
2023-04-20	0.41000	0.41750	0.40950	0.41150	-1.082%	317,130	+23,034.872%
2023-04-19	0.40400	0.41600	0.40050	0.41600	+1.961%	140,148	+22,784.615%
2023-04-18	0.42000	0.42000	0.39800	0.40800	+0.865%	664,655	+23,233.333%
2023-04-17	0.41550	0.45000	0.40250	0.40450	+1.125%	1,159,230	+23,435.229%
2023-04-14	0.39300	0.42000	0.39000	0.40000	-2.439%	703,000	+23,700.000%
2023-04-13	0.40550	0.42000	0.39200	0.41000	+1.235%	1,320,237	+23,119.512%
2023-04-12	0.33000	0.40950	0.33000	0.40500	-19.000%	6,304,695	+23,406.173%
2023-04-11	0.49000	0.51000	0.49000	0.50000	-0.794%	194,730	+18,940.000%
2023-04-06	0.49950	0.51300	0.49100	0.50400	+6.105%	272,582	+18,788.889%
2023-04-05	0.50200	0.50200	0.47500	0.47500	-5.754%	2,825,425	+19,942.105%
2023-04-04	0.51000	0.51100	0.50000	0.50400	-1.176%	73,458	+18,788.889%
2023-04-03	0.53100	0.54700	0.51000	0.51000	-1.354%	94,586	+18,566.667%
2023-03-31	0.54500	0.54500	0.51100	0.51700	-6.000%	242,802	+18,313.926%
2023-03-30	0.55100	0.55800	0.55000	0.55000	-1.610%	66,505	+17,209.091%
2023-03-29	0.55900	0.55900	0.55900	0.55900	+1.821%	52,400	+16,930.411%
2023-03-28	0.53400	0.54900	0.53400	0.54900	-1.081%	57,037	+17,240.619%
2023-03-27	0.53000	0.55500	0.53000	0.55500	+4.520%	46,763	+17,053.153%
2023-03-24	0.55300	0.55300	0.53000	0.53100	-1.301%	71,124	+17,828.437%
2023-03-23	0.53000	0.54900	0.53000	0.53800	+0.561%	88,765	+17,595.167%
2023-03-22	0.53000	0.54500	0.53000	0.53500	-2.904%	139,981	+17,694.393%
2023-03-21	0.54900	0.56900	0.54900	0.55100	+5.962%	323,352	+17,177.677%
2023-03-20	0.53300	0.53300	0.50900	0.52000	-1.515%	339,824	+18,207.692%
2023-03-17	0.56300	0.56300	0.52800	0.52800	-5.714%	1,339,855	+17,930.303%
2023-03-16	0.59000	0.60000	0.54700	0.56000	-5.085%	447,321	+16,900.000%
2023-03-15	0.61500	0.61600	0.58000	0.59000	-4.065%	344,452	+16,035.593%
2023-03-14	0.62600	0.63300	0.61000	0.61500	-3.906%	123,390	+15,379.675%
2023-03-13	0.64000	0.64000	0.62500	0.64000	+0.471%	78,359	+14,775.000%
2023-03-10	0.64000	0.64000	0.62500	0.63700	0.000%	152,453	+14,845.055%
2023-03-09	0.65000	0.65000	0.63000	0.63700	-6.324%	152,569	+14,845.055%
2023-03-08	0.69800	0.69800	0.65200	0.68000	+1.493%	57,429	+13,900.000%
2023-03-07	0.66900	0.68800	0.65600	0.67000	+1.515%	40,638	+14,108.955%
2023-03-06	0.65000	0.67700	0.65000	0.66000	+1.538%	89,171	+14,324.242%
2023-03-03	0.67700	0.67700	0.62200	0.65000	-3.561%	282,613	+14,546.154%
2023-03-02	0.69900	0.69900	0.67400	0.67400	-1.318%	55,935	+14,024.629%
2023-03-01	0.67900	0.68300	0.67200	0.68300	+0.441%	47,854	+13,838.507%
2023-02-28	0.67000	0.68000	0.66900	0.68000	+2.564%	99,725	+13,900.000%
2023-02-27	0.66000	0.66900	0.65900	0.66300	+2.632%	17,999,750	+14,258.974%
2023-02-24	0.64900	0.66900	0.64600	0.64600	+0.155%	96,987	+14,636.842%
2023-02-23	0.64400	0.65000	0.64200	0.64500	+1.097%	53,200	+14,659.690%
2023-02-22	0.63400	0.63800	0.63400	0.63800	-1.846%	15,061	+14,821.630%
2023-02-21	0.62100	0.65000	0.62000	0.65000	+0.619%	133,780	+14,546.154%
2023-02-20	0.63000	0.64600	0.62000	0.64600	+5.383%	100,887	+14,636.842%
2023-02-17	0.62700	0.62700	0.61300	0.61300	-2.077%	139,496	+15,430.179%
2023-02-16	0.64200	0.64500	0.62600	0.62600	-1.262%	251,320	+15,107.668%
2023-02-15	0.66000	0.66000	0.61000	0.63400	-3.354%	477,873	+14,915.773%
2023-02-14	0.65000	0.65600	0.63100	0.65600	-0.152%	150,759	+14,412.195%
2023-02-13	0.65000	0.66000	0.65000	0.65700	+0.305%	151,522	+14,390.107%
2023-02-10	0.68000	0.68000	0.65500	0.65500	-4.519%	257,868	+14,434.351%
2023-02-09	0.69200	0.69200	0.68600	0.68600	-2.000%	35,010	+13,777.551%
2023-02-08	0.70000	0.70000	0.68200	0.70000	+3.704%	168,943	+13,500.000%
2023-02-07	0.67000	0.67500	0.66300	0.67500	+0.746%	27,568	+14,003.704%
2023-02-06	0.67900	0.68500	0.67000	0.67000	-1.832%	101,626	+14,108.955%
2023-02-03	0.66400	0.69900	0.66400	0.68250	+1.866%	451,577	+13,848.718%
2023-02-02	0.67300	0.67800	0.66400	0.67000	+0.450%	484,104	+14,108.955%
2023-02-01	0.65900	0.67900	0.65000	0.66700	+0.150%	33,520	+14,172.864%
2023-01-31	0.66600	0.66600	0.65300	0.66600	-0.448%	124,278	+14,194.294%
2023-01-30	0.68400	0.68400	0.65900	0.66900	-0.149%	133,618	+14,130.194%
2023-01-27	0.65200	0.68500	0.65200	0.67000	+0.752%	182,481	+14,108.955%
2023-01-26	0.69900	0.69900	0.66300	0.66500	+0.453%	189,209	+14,215.789%
2023-01-25	0.67000	0.67700	0.65100	0.66200	-4.748%	219,030	+14,280.665%
2023-01-24	0.70000	0.70000	0.67000	0.69500	+2.811%	151,546	+13,597.842%
2023-01-23	0.75000	0.75000	0.66300	0.67600	-5.189%	422,621	+13,982.840%
2023-01-20	0.74900	0.75000	0.71000	0.71300	-9.518%	709,941	+13,252.034%
2023-01-19	0.77000	0.78900	0.76400	0.78800	+1.809%	60,613	+11,981.218%
2023-01-18	0.76800	0.77500	0.76800	0.77400	+2.517%	81,038	+12,199.742%
2023-01-17	0.75000	0.77000	0.75000	0.75500	-0.264%	156,139	+12,509.272%
2023-01-16	0.75300	0.75900	0.75000	0.75700	+0.265%	256,330	+12,475.958%
2023-01-13	0.77000	0.78400	0.75500	0.75500	-2.581%	417,544	+12,509.272%
2023-01-12	0.77000	0.79000	0.77000	0.77500	-3.125%	209,234	+12,183.871%
2023-01-11	0.77600	0.80000	0.77600	0.80000	+2.828%	47,414	+11,800.000%
2023-01-10	0.80000	0.80000	0.77800	0.77800	-2.993%	101,669	+12,136.504%
2023-01-09	0.80300	0.81000	0.80200	0.80200	-0.988%	133,586	+11,770.324%
2023-01-06	0.81000	0.81300	0.81000	0.81000	-1.099%	80,781	+11,653.086%
2023-01-05	0.79200	0.83100	0.79000	0.81900	+2.889%	928,854	+11,523.932%
2023-01-04	0.81400	0.81400	0.79600	0.79600	-0.500%	371,662	+11,859.799%
2023-01-03	0.79000	0.81800	0.79000	0.80000	+1.911%	71,348	+11,800.000%
2022-12-30	0.79600	0.80100	0.78100	0.78500	-3.799%	224,831	+12,027.389%
2022-12-29	0.79100	0.81600	0.79100	0.81600	+1.873%	97,791	+11,566.667%
2022-12-28	0.80000	0.80800	0.79400	0.80100	+0.125%	102,030	+11,785.144%
2022-12-23	0.79500	0.80100	0.79500	0.80000	+0.883%	230,400	+11,800.000%
2022-12-22	0.79000	0.80600	0.79000	0.79300	+0.380%	329,924	+11,905.044%
2022-12-21	0.78200	0.79000	0.78200	0.79000	+1.023%	62,321	+11,950.633%
2022-12-20	0.77400	0.78200	0.77400	0.78200	+1.691%	104,647	+12,073.913%
2022-12-19	0.76700	0.77300	0.76000	0.76900	+0.261%	209,507	+12,279.714%
2022-12-16	0.76000	0.77900	0.76000	0.76700	+0.656%	252,453	+12,311.995%
2022-12-15	0.75000	0.79900	0.74500	0.76200	-1.039%	234,550	+12,393.438%
2022-12-13	0.76100	0.78000	0.76100	0.77000	+0.522%	52,200	+12,263.636%
2022-12-12	0.78000	0.79900	0.75100	0.76600	-0.649%	150,599	+12,328.198%
2022-12-09	0.75000	0.77500	0.75000	0.77100	+3.629%	115,191	+12,247.601%
2022-12-08	0.78100	0.78100	0.74400	0.74400	-4.981%	746,586	+12,695.699%
2022-12-07	0.79000	0.79300	0.78200	0.78300	+1.032%	172,774	+12,058.365%
2022-12-06	0.77000	0.80000	0.77000	0.77500	-0.513%	232,559	+12,183.871%
2022-12-05	0.77400	0.78600	0.77400	0.77900	+1.432%	146,768	+12,120.796%
2022-12-02	0.80000	0.80000	0.75000	0.76800	-2.290%	267,183	+12,295.833%
2022-12-01	0.82000	0.82000	0.75300	0.78600	-3.558%	272,965	+12,011.959%
2022-11-30	0.77500	0.81800	0.77500	0.81500	+5.297%	700,932	+11,580.982%

.dark-mode .hdsQ6W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdsQ6W{ color: #333333; background-color: white; border: 2px solid #333333; }DLARDE LA RUE PLCstock LSE

DLAR
DE LA RUE PLC
stock LSE