Derwent London (DLN) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Derwent London

Date Open High Low Close* Volume
31/03/2014 2,726.00p 2,732.00p 2,710.00p 2,710.00p 194891
28/03/2014 2,711.00p 2,714.00p 2,688.00p 2,714.00p 195933
27/03/2014 2,685.00p 2,707.00p 2,679.00p 2,688.00p 102837
26/03/2014 2,688.00p 2,712.00p 2,684.00p 2,700.00p 99013
25/03/2014 2,667.00p 2,709.00p 2,659.00p 2,697.00p 82879
24/03/2014 2,686.00p 2,696.00p 2,642.00p 2,655.00p 104787
21/03/2014 2,677.00p 2,709.00p 2,677.00p 2,683.00p 237556
20/03/2014 2,705.00p 2,729.00p 2,647.00p 2,681.00p 155659
19/03/2014 2,735.00p 2,743.00p 2,720.00p 2,729.00p 95534
18/03/2014 2,702.00p 2,733.00p 2,692.00p 2,718.00p 78127
17/03/2014 2,701.00p 2,726.00p 2,701.00p 2,715.00p 109953
14/03/2014 2,687.00p 2,708.00p 2,672.00p 2,701.00p 89234
13/03/2014 2,717.00p 2,717.00p 2,692.00p 2,705.00p 82764
12/03/2014 2,708.00p 2,723.00p 2,696.00p 2,700.00p 100049
11/03/2014 2,719.00p 2,734.00p 2,698.00p 2,716.00p 89233
10/03/2014 2,728.00p 2,757.00p 2,700.00p 2,721.00p 175800
07/03/2014 2,764.00p 2,774.00p 2,739.00p 2,749.00p 139526
06/03/2014 2,746.00p 2,781.00p 2,744.00p 2,753.00p 206618
05/03/2014 2,762.00p 2,762.00p 2,736.00p 2,758.00p 109666
04/03/2014 2,758.00p 2,758.00p 2,718.00p 2,755.00p 165206
03/03/2014 2,732.00p 2,771.00p 2,706.00p 2,718.00p 193818
28/02/2014 2,741.00p 2,775.00p 2,730.00p 2,771.00p 165894
27/02/2014 2,759.00p 2,765.00p 2,735.00p 2,749.00p 172304
26/02/2014 2,790.00p 2,807.00p 2,749.00p 2,766.00p 162726
25/02/2014 2,782.00p 2,810.00p 2,769.00p 2,803.00p 197744
24/02/2014 2,782.00p 2,794.00p 2,763.00p 2,776.00p 95991
21/02/2014 2,791.00p 2,800.00p 2,757.00p 2,793.00p 211459
20/02/2014 2,725.00p 2,774.00p 2,725.00p 2,763.00p 214566
19/02/2014 2,725.00p 2,756.00p 2,725.00p 2,755.00p 119787
18/02/2014 2,732.00p 2,740.00p 2,712.00p 2,736.00p 123313
17/02/2014 2,663.00p 2,730.00p 2,663.00p 2,730.00p 66825
14/02/2014 2,660.00p 2,688.00p 2,656.00p 2,675.00p 117523
13/02/2014 2,699.00p 2,699.00p 2,651.00p 2,666.00p 165913
12/02/2014 2,688.00p 2,710.00p 2,680.00p 2,684.00p 146198
11/02/2014 2,659.00p 2,695.00p 2,656.00p 2,691.00p 89053
10/02/2014 2,640.00p 2,659.33p 2,640.00p 2,659.00p 138472
07/02/2014 2,607.00p 2,641.00p 2,594.00p 2,640.00p 127184
06/02/2014 2,545.00p 2,607.00p 2,540.00p 2,594.00p 169856
05/02/2014 2,536.00p 2,558.00p 2,507.00p 2,540.00p 124596
04/02/2014 2,549.00p 2,549.00p 2,510.00p 2,530.00p 201162
03/02/2014 2,495.00p 2,552.00p 2,490.00p 2,546.00p 200929
31/01/2014 2,519.00p 2,520.00p 2,472.00p 2,490.00p 181401
30/01/2014 2,552.00p 2,557.00p 2,506.00p 2,509.00p 157970
29/01/2014 2,575.00p 2,610.00p 2,522.00p 2,544.00p 299469
28/01/2014 2,663.00p 2,663.00p 2,592.00p 2,598.00p 145358
27/01/2014 2,591.00p 2,637.00p 2,583.00p 2,592.00p 236689
24/01/2014 2,606.00p 2,627.00p 2,603.00p 2,606.00p 151866
23/01/2014 2,614.00p 2,636.00p 2,609.00p 2,616.00p 123419
22/01/2014 2,601.00p 2,626.00p 2,601.00p 2,626.00p 101756
21/01/2014 2,624.00p 2,627.00p 2,594.00p 2,604.00p 111717
20/01/2014 2,599.00p 2,635.00p 2,599.00p 2,615.00p 142480
17/01/2014 2,561.00p 2,625.00p 2,544.00p 2,615.00p 225115
16/01/2014 2,553.00p 2,553.00p 2,527.00p 2,547.00p 107561
15/01/2014 2,543.00p 2,553.00p 2,523.00p 2,543.00p 205562
14/01/2014 2,555.00p 2,580.00p 2,494.00p 2,529.00p 176080
13/01/2014 2,573.00p 2,585.00p 2,565.00p 2,580.00p 113483
10/01/2014 2,525.00p 2,571.00p 2,515.00p 2,559.00p 104550
09/01/2014 2,509.00p 2,528.00p 2,495.00p 2,525.00p 129639
08/01/2014 2,480.00p 2,504.00p 2,461.00p 2,500.00p 120453
07/01/2014 2,475.00p 2,501.00p 2,459.00p 2,468.00p 104583
06/01/2014 2,462.00p 2,513.00p 2,458.00p 2,482.00p 153086
03/01/2014 2,432.00p 2,477.00p 2,432.00p 2,458.00p 81712
02/01/2014 2,471.00p 2,495.00p 2,437.00p 2,437.00p 183152
31/12/2013 2,450.00p 2,495.00p 2,439.00p 2,495.00p 48538
30/12/2013 2,450.00p 2,456.00p 2,422.00p 2,439.00p 74768
27/12/2013 2,478.00p 2,478.00p 2,435.00p 2,445.00p 44939
24/12/2013 2,445.00p 2,458.00p 2,442.00p 2,458.00p 10047
23/12/2013 2,410.00p 2,438.00p 2,404.00p 2,438.00p 91192
20/12/2013 2,465.00p 2,467.00p 2,394.00p 2,406.00p 338310
19/12/2013 2,420.00p 2,457.00p 2,397.00p 2,454.00p 256567
18/12/2013 2,408.00p 2,416.00p 2,382.00p 2,397.00p 81410
17/12/2013 2,420.00p 2,426.00p 2,382.00p 2,382.00p 157581
16/12/2013 2,418.00p 2,446.00p 2,401.00p 2,420.00p 89927
13/12/2013 2,408.00p 2,433.00p 2,404.00p 2,414.00p 81471
12/12/2013 2,421.00p 2,462.00p 2,400.00p 2,420.00p 127070
11/12/2013 2,439.00p 2,448.00p 2,417.00p 2,428.00p 82209
10/12/2013 2,435.00p 2,455.00p 2,426.00p 2,446.00p 76966
09/12/2013 2,431.00p 2,448.00p 2,407.78p 2,434.00p 129211
06/12/2013 2,414.00p 2,434.00p 2,387.00p 2,432.00p 147280
05/12/2013 2,379.00p 2,415.00p 2,374.00p 2,392.00p 252192
04/12/2013 2,407.00p 2,423.00p 2,387.00p 2,391.00p 99763
03/12/2013 2,400.00p 2,409.00p 2,386.00p 2,396.00p 149522
02/12/2013 2,420.00p 2,432.00p 2,390.00p 2,400.00p 138711
29/11/2013 2,457.00p 2,457.00p 2,421.00p 2,423.00p 103835
28/11/2013 2,446.00p 2,462.00p 2,430.00p 2,447.00p 89148
27/11/2013 2,408.00p 2,444.00p 2,408.00p 2,430.00p 84734
26/11/2013 2,437.00p 2,440.00p 2,422.00p 2,422.00p 105866
25/11/2013 2,445.00p 2,446.00p 2,423.00p 2,425.00p 73003
22/11/2013 2,429.00p 2,445.00p 2,420.00p 2,429.00p 103741
21/11/2013 2,448.00p 2,449.00p 2,419.00p 2,442.00p 237789
20/11/2013 2,455.00p 2,455.00p 2,406.00p 2,419.00p 133810
19/11/2013 2,474.00p 2,480.00p 2,449.00p 2,450.00p 153875
18/11/2013 2,482.00p 2,487.00p 2,462.00p 2,480.00p 133688
15/11/2013 2,460.00p 2,493.00p 2,458.00p 2,483.00p 119210
14/11/2013 2,440.00p 2,467.00p 2,415.00p 2,451.00p 137011
13/11/2013 2,458.00p 2,458.00p 2,409.00p 2,415.00p 137548
12/11/2013 2,450.00p 2,453.00p 2,423.61p 2,442.00p 217208
11/11/2013 2,457.00p 2,496.00p 2,444.00p 2,445.00p 162932
08/11/2013 2,448.00p 2,468.00p 2,448.00p 2,456.00p 107705
07/11/2013 2,477.00p 2,486.00p 2,451.00p 2,465.00p 116036
06/11/2013 2,499.00p 2,516.00p 2,484.00p 2,484.00p 103072
05/11/2013 2,505.00p 2,515.00p 2,484.00p 2,488.00p 137521
04/11/2013 2,529.00p 2,530.00p 2,496.00p 2,496.00p 99654
01/11/2013 2,510.00p 2,512.00p 2,492.50p 2,506.00p 80016
31/10/2013 2,533.00p 2,533.00p 2,498.00p 2,504.00p 372437
30/10/2013 2,582.00p 2,582.00p 2,526.00p 2,538.00p 87929
29/10/2013 2,553.00p 2,564.00p 2,546.00p 2,564.00p 112126
28/10/2013 2,585.00p 2,585.00p 2,546.00p 2,563.00p 42412
25/10/2013 2,561.00p 2,574.00p 2,536.00p 2,563.00p 197704
24/10/2013 2,568.00p 2,595.00p 2,562.00p 2,574.00p 102548
23/10/2013 2,556.00p 2,567.00p 2,538.00p 2,567.00p 130334
22/10/2013 2,545.00p 2,576.00p 2,539.00p 2,561.00p 111265
21/10/2013 2,555.00p 2,555.00p 2,530.00p 2,555.00p 123944
18/10/2013 2,565.00p 2,573.00p 2,536.00p 2,549.00p 335832
17/10/2013 2,549.00p 2,571.00p 2,536.00p 2,560.00p 172006
16/10/2013 2,522.00p 2,562.00p 2,513.00p 2,555.00p 177390
15/10/2013 2,508.00p 2,535.00p 2,500.00p 2,535.00p 325498
14/10/2013 2,447.00p 2,504.00p 2,446.00p 2,504.00p 174672
11/10/2013 2,473.00p 2,473.00p 2,445.00p 2,462.00p 80040
10/10/2013 2,422.00p 2,472.00p 2,411.00p 2,460.00p 135929
09/10/2013 2,400.00p 2,425.00p 2,393.00p 2,407.00p 237050
08/10/2013 2,390.00p 2,422.00p 2,385.00p 2,397.00p 138421
07/10/2013 2,409.00p 2,409.00p 2,375.00p 2,385.00p 83617
04/10/2013 2,392.00p 2,422.00p 2,388.00p 2,401.00p 218497
03/10/2013 2,389.00p 2,409.00p 2,381.00p 2,397.00p 186819
02/10/2013 2,391.00p 2,408.00p 2,363.00p 2,386.00p 218258
01/10/2013 2,321.00p 2,400.00p 2,321.00p 2,400.00p 187473
30/09/2013 2,348.00p 2,369.00p 2,342.00p 2,369.00p 142717
27/09/2013 2,381.00p 2,381.00p 2,358.00p 2,363.00p 128418
26/09/2013 2,416.00p 2,416.00p 2,362.00p 2,370.00p 134823
25/09/2013 2,382.00p 2,388.00p 2,349.00p 2,380.00p 177856
24/09/2013 2,366.00p 2,403.00p 2,352.00p 2,387.00p 154434
23/09/2013 2,396.00p 2,396.00p 2,347.00p 2,352.00p 121536
20/09/2013 2,352.00p 2,397.00p 2,349.00p 2,377.00p 282491
19/09/2013 2,331.00p 2,385.00p 2,325.00p 2,352.00p 208434
18/09/2013 2,359.00p 2,366.00p 2,306.00p 2,306.00p 160888
17/09/2013 2,393.00p 2,393.00p 2,338.00p 2,362.00p 146874
16/09/2013 2,392.00p 2,398.00p 2,376.00p 2,378.00p 68990
13/09/2013 2,346.00p 2,368.00p 2,346.00p 2,368.00p 86115
12/09/2013 2,318.00p 2,371.00p 2,318.00p 2,349.00p 157830
11/09/2013 2,331.00p 2,343.00p 2,302.00p 2,313.00p 128775
10/09/2013 2,283.00p 2,334.00p 2,274.00p 2,333.00p 145602
09/09/2013 2,301.00p 2,315.00p 2,271.00p 2,274.00p 113084
06/09/2013 2,286.00p 2,298.00p 2,272.00p 2,298.00p 141639
05/09/2013 2,284.00p 2,299.00p 2,275.00p 2,290.00p 160946
04/09/2013 2,277.00p 2,286.00p 2,255.00p 2,275.00p 149941
03/09/2013 2,327.00p 2,353.00p 2,279.00p 2,279.00p 364185
02/09/2013 2,348.00p 2,392.00p 2,316.00p 2,381.00p 136080
30/08/2013 2,353.00p 2,353.00p 2,313.00p 2,316.00p 169779
29/08/2013 2,335.00p 2,348.00p 2,315.00p 2,336.00p 212514
28/08/2013 2,333.00p 2,343.00p 2,317.35p 2,334.00p 176561
27/08/2013 2,331.00p 2,359.00p 2,316.00p 2,337.00p 355722
23/08/2013 2,263.00p 2,358.00p 2,263.00p 2,355.00p 518346
22/08/2013 2,276.00p 2,328.00p 2,276.00p 2,305.00p 123609
21/08/2013 2,353.00p 2,353.00p 2,305.00p 2,305.00p 180994
20/08/2013 2,346.00p 2,364.00p 2,324.00p 2,337.00p 141703
19/08/2013 2,386.00p 2,394.00p 2,351.00p 2,354.00p 176424
16/08/2013 2,331.00p 2,378.00p 2,331.00p 2,378.00p 209712
15/08/2013 2,409.00p 2,409.00p 2,318.00p 2,336.00p 247843
14/08/2013 2,339.00p 2,370.00p 2,339.00p 2,345.00p 178891
13/08/2013 2,305.00p 2,355.00p 2,301.00p 2,355.00p 287615
12/08/2013 2,322.00p 2,332.28p 2,292.00p 2,301.00p 229575
09/08/2013 2,360.00p 2,366.00p 2,325.00p 2,328.00p 317105
08/08/2013 2,352.00p 2,378.00p 2,345.00p 2,358.00p 280696
07/08/2013 2,401.00p 2,403.00p 2,342.00p 2,350.00p 161423
06/08/2013 2,409.00p 2,409.00p 2,384.00p 2,403.00p 132679
05/08/2013 2,437.00p 2,459.00p 2,390.00p 2,390.00p 165877
02/08/2013 2,459.00p 2,482.00p 2,424.00p 2,432.00p 135327
01/08/2013 2,430.00p 2,463.00p 2,414.00p 2,463.00p 171203
31/07/2013 2,377.00p 2,423.00p 2,377.00p 2,411.00p 133751
30/07/2013 2,388.00p 2,415.00p 2,382.00p 2,391.00p 215840
29/07/2013 2,425.00p 2,440.00p 2,364.00p 2,366.00p 222817
26/07/2013 2,448.00p 2,472.00p 2,417.00p 2,428.00p 199983
25/07/2013 2,444.00p 2,451.00p 2,407.00p 2,435.00p 266196
24/07/2013 2,492.00p 2,493.00p 2,450.00p 2,451.00p 190443
23/07/2013 2,508.00p 2,518.00p 2,483.00p 2,483.00p 122436
22/07/2013 2,508.00p 2,510.00p 2,489.00p 2,498.00p 106466
19/07/2013 2,476.00p 2,498.00p 2,472.00p 2,489.00p 131941
18/07/2013 2,469.00p 2,480.00p 2,429.00p 2,477.00p 270672
17/07/2013 2,470.00p 2,480.00p 2,451.00p 2,460.00p 181778
16/07/2013 2,524.00p 2,530.00p 2,480.00p 2,480.00p 94274
15/07/2013 2,496.00p 2,526.00p 2,490.00p 2,516.00p 105863
12/07/2013 2,484.00p 2,514.00p 2,482.00p 2,495.00p 111986
11/07/2013 2,469.00p 2,495.00p 2,445.00p 2,495.00p 132616
10/07/2013 2,479.00p 2,481.00p 2,419.00p 2,445.00p 164957
09/07/2013 2,485.00p 2,509.00p 2,465.00p 2,479.00p 162964
08/07/2013 2,442.00p 2,468.00p 2,440.00p 2,465.00p 131379
05/07/2013 2,435.00p 2,467.00p 2,403.00p 2,440.00p 252597
04/07/2013 2,356.00p 2,428.00p 2,337.00p 2,425.00p 115709
03/07/2013 2,340.00p 2,349.00p 2,304.00p 2,332.00p 137406
02/07/2013 2,313.00p 2,349.00p 2,288.00p 2,349.00p 260263
01/07/2013 2,317.00p 2,321.00p 2,260.00p 2,297.00p 229318
28/06/2013 2,277.00p 2,316.00p 2,268.00p 2,300.00p 225796
27/06/2013 2,255.00p 2,268.00p 2,230.00p 2,268.00p 160450
26/06/2013 2,226.00p 2,295.00p 2,214.00p 2,251.00p 234108
25/06/2013 2,165.00p 2,235.00p 2,145.00p 2,221.00p 246488
24/06/2013 2,295.00p 2,295.00p 2,157.00p 2,158.00p 228505
21/06/2013 2,270.00p 2,300.00p 2,229.00p 2,229.00p 354144
20/06/2013 2,335.00p 2,335.00p 2,244.07p 2,251.00p 210374
19/06/2013 2,337.00p 2,337.00p 2,269.00p 2,322.00p 272039

*Close Price adjusted for both dividends and splits