Derwent London (DLN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/09/2014 2,747.00p 2,754.00p 2,702.00p 2,731.00p 192396
29/09/2014 2,726.00p 2,743.00p 2,712.00p 2,727.00p 164001
26/09/2014 2,720.00p 2,739.00p 2,700.00p 2,727.00p 226669
25/09/2014 2,757.00p 2,757.00p 2,717.00p 2,735.00p 259285
24/09/2014 2,762.00p 2,770.00p 2,725.00p 2,762.00p 177437
23/09/2014 2,815.00p 2,815.00p 2,747.00p 2,749.00p 195404
22/09/2014 2,801.00p 2,808.00p 2,779.00p 2,801.00p 152543
19/09/2014 2,801.00p 2,843.00p 2,792.53p 2,830.00p 548045
18/09/2014 2,765.00p 2,790.58p 2,735.00p 2,777.00p 116745
17/09/2014 2,787.00p 2,787.00p 2,719.00p 2,770.00p 261470
16/09/2014 2,762.00p 2,762.00p 2,711.00p 2,735.00p 133540
15/09/2014 2,727.00p 2,759.00p 2,724.00p 2,751.00p 138453
12/09/2014 2,730.00p 2,753.00p 2,720.00p 2,745.00p 114488
11/09/2014 2,734.00p 2,760.00p 2,712.00p 2,732.00p 120907
10/09/2014 2,759.00p 2,760.00p 2,728.00p 2,736.00p 83312
09/09/2014 2,756.00p 2,767.00p 2,719.00p 2,742.00p 153605
08/09/2014 2,805.00p 2,805.00p 2,753.00p 2,769.00p 138579
05/09/2014 2,796.00p 2,803.00p 2,773.00p 2,803.00p 288427
04/09/2014 2,842.00p 2,842.00p 2,782.00p 2,806.00p 103872
03/09/2014 2,792.00p 2,836.00p 2,787.00p 2,833.00p 154753
02/09/2014 2,814.00p 2,814.00p 2,778.00p 2,792.00p 142527
01/09/2014 2,793.00p 2,813.00p 2,789.00p 2,801.00p 83339
29/08/2014 2,835.00p 2,840.00p 2,753.00p 2,791.00p 181241
28/08/2014 2,831.00p 2,837.00p 2,816.00p 2,817.00p 121684
27/08/2014 2,852.00p 2,852.00p 2,820.92p 2,830.00p 101836
26/08/2014 2,848.00p 2,872.00p 2,821.00p 2,843.00p 187666
22/08/2014 2,812.00p 2,822.00p 2,804.00p 2,822.00p 94485
21/08/2014 2,816.00p 2,822.00p 2,799.00p 2,809.00p 140603
20/08/2014 2,815.00p 2,831.00p 2,795.00p 2,804.00p 154375
19/08/2014 2,826.00p 2,842.00p 2,808.00p 2,817.00p 191900
18/08/2014 2,840.00p 2,844.00p 2,800.00p 2,817.00p 171892
15/08/2014 2,795.00p 2,841.00p 2,789.00p 2,821.00p 199871
14/08/2014 2,725.00p 2,799.00p 2,725.00p 2,799.00p 274518
13/08/2014 2,678.00p 2,704.00p 2,645.00p 2,677.00p 141529
12/08/2014 2,656.00p 2,687.00p 2,635.00p 2,677.00p 192669
11/08/2014 2,618.00p 2,658.00p 2,610.00p 2,643.00p 96755
08/08/2014 2,581.00p 2,606.00p 2,546.00p 2,604.00p 175852
07/08/2014 2,557.00p 2,608.00p 2,554.00p 2,589.00p 168796
06/08/2014 2,595.00p 2,606.00p 2,535.00p 2,568.00p 238576
05/08/2014 2,620.00p 2,627.00p 2,591.00p 2,606.00p 172394
04/08/2014 2,641.00p 2,643.00p 2,598.00p 2,620.00p 227376
01/08/2014 2,671.00p 2,676.00p 2,620.00p 2,638.00p 253804
31/07/2014 2,714.00p 2,718.00p 2,669.00p 2,676.00p 174092
30/07/2014 2,756.00p 2,756.00p 2,712.00p 2,717.00p 101130
29/07/2014 2,737.00p 2,759.00p 2,733.00p 2,741.00p 119625
28/07/2014 2,735.00p 2,751.00p 2,716.00p 2,733.00p 62957
25/07/2014 2,776.00p 2,780.00p 2,699.00p 2,733.00p 229882
24/07/2014 2,787.00p 2,790.00p 2,755.00p 2,788.00p 86759
23/07/2014 2,761.00p 2,790.00p 2,753.00p 2,778.00p 151372
22/07/2014 2,724.00p 2,773.00p 2,724.00p 2,753.00p 127552
21/07/2014 2,719.00p 2,725.00p 2,687.00p 2,710.00p 69438
18/07/2014 2,684.00p 2,727.00p 2,684.00p 2,725.00p 118465
17/07/2014 2,680.00p 2,711.00p 2,680.00p 2,700.00p 91454
16/07/2014 2,670.00p 2,694.00p 2,670.00p 2,690.00p 78866
15/07/2014 2,678.00p 2,683.00p 2,639.00p 2,656.00p 80457
14/07/2014 2,663.00p 2,693.00p 2,661.00p 2,683.00p 102737
11/07/2014 2,687.00p 2,690.00p 2,652.00p 2,661.00p 84386
10/07/2014 2,646.00p 2,674.00p 2,620.00p 2,671.00p 160528
09/07/2014 2,626.00p 2,640.00p 2,594.00p 2,640.00p 128123
08/07/2014 2,671.00p 2,675.00p 2,625.00p 2,628.00p 156713
07/07/2014 2,692.00p 2,697.00p 2,665.00p 2,665.00p 103980
04/07/2014 2,714.00p 2,727.00p 2,681.00p 2,681.00p 105548
03/07/2014 2,714.00p 2,717.00p 2,691.00p 2,711.00p 134842
02/07/2014 2,722.00p 2,748.00p 2,693.00p 2,700.00p 157237
01/07/2014 2,675.00p 2,715.00p 2,666.00p 2,700.00p 137343
30/06/2014 2,657.00p 2,680.00p 2,654.00p 2,679.00p 314870
27/06/2014 2,659.00p 2,672.00p 2,637.00p 2,654.00p 178976
26/06/2014 2,609.00p 2,653.00p 2,599.00p 2,653.00p 134027
25/06/2014 2,595.00p 2,609.00p 2,577.00p 2,602.00p 110517
24/06/2014 2,576.00p 2,598.00p 2,558.00p 2,596.00p 151484
23/06/2014 2,607.00p 2,607.00p 2,567.00p 2,567.00p 106989
20/06/2014 2,598.00p 2,620.00p 2,597.00p 2,603.00p 230132
19/06/2014 2,599.00p 2,620.00p 2,566.00p 2,607.00p 242479
18/06/2014 2,551.00p 2,586.00p 2,538.00p 2,566.00p 308229
17/06/2014 2,595.00p 2,610.00p 2,530.00p 2,539.00p 342266
16/06/2014 2,600.00p 2,650.00p 2,568.00p 2,595.00p 361357
13/06/2014 2,723.00p 2,731.00p 2,632.00p 2,650.00p 158250
12/06/2014 2,722.00p 2,765.00p 2,722.00p 2,731.00p 80618
11/06/2014 2,780.00p 2,783.00p 2,725.00p 2,725.00p 189889
10/06/2014 2,806.00p 2,811.00p 2,776.00p 2,783.00p 94531
09/06/2014 2,826.00p 2,833.00p 2,796.00p 2,803.00p 95311
06/06/2014 2,766.00p 2,817.00p 2,748.00p 2,817.00p 157581
05/06/2014 2,750.00p 2,757.00p 2,725.00p 2,752.00p 84581
04/06/2014 2,768.00p 2,775.00p 2,738.00p 2,755.00p 62559
03/06/2014 2,775.00p 2,775.00p 2,737.00p 2,756.00p 172352
02/06/2014 2,752.00p 2,770.00p 2,749.00p 2,754.00p 132235
30/05/2014 2,719.00p 2,742.00p 2,697.00p 2,737.00p 97793
29/05/2014 2,712.00p 2,727.00p 2,697.00p 2,703.00p 119679
28/05/2014 2,707.00p 2,727.00p 2,695.00p 2,712.00p 153560
27/05/2014 2,696.00p 2,702.00p 2,666.00p 2,702.00p 160701
23/05/2014 2,694.00p 2,700.00p 2,672.00p 2,680.00p 127155
22/05/2014 2,679.00p 2,705.00p 2,679.00p 2,686.00p 93832
21/05/2014 2,686.00p 2,700.00p 2,673.00p 2,680.00p 171124
20/05/2014 2,659.00p 2,711.00p 2,659.00p 2,681.00p 84682
19/05/2014 2,716.00p 2,716.00p 2,667.00p 2,688.00p 131941
16/05/2014 2,728.00p 2,751.00p 2,654.00p 2,697.00p 187814
15/05/2014 2,789.00p 2,789.00p 2,721.00p 2,740.00p 151006
14/05/2014 2,789.00p 2,790.00p 2,764.00p 2,780.00p 114161
13/05/2014 2,781.00p 2,806.00p 2,752.00p 2,767.00p 182450
12/05/2014 2,771.00p 2,820.00p 2,762.00p 2,768.00p 233338
09/05/2014 2,785.00p 2,785.00p 2,754.00p 2,770.00p 133883
08/05/2014 2,816.00p 2,833.00p 2,739.00p 2,784.00p 206002
07/05/2014 2,738.00p 2,770.00p 2,719.00p 2,760.00p 163270
06/05/2014 2,734.00p 2,769.00p 2,718.00p 2,769.00p 169852
02/05/2014 2,665.00p 2,736.00p 2,665.00p 2,718.00p 149150
01/05/2014 2,770.00p 2,770.00p 2,702.00p 2,730.00p 53361
30/04/2014 2,770.00p 2,773.00p 2,706.00p 2,720.00p 172931
29/04/2014 2,762.00p 2,796.00p 2,749.00p 2,765.00p 206983
28/04/2014 2,765.00p 2,796.00p 2,738.00p 2,749.00p 157334
25/04/2014 2,780.00p 2,786.00p 2,762.00p 2,774.00p 119512
24/04/2014 2,799.00p 2,810.00p 2,761.00p 2,776.00p 145560
23/04/2014 2,775.00p 2,792.00p 2,772.00p 2,783.00p 90294
22/04/2014 2,743.00p 2,780.00p 2,740.00p 2,767.00p 117739
17/04/2014 2,697.00p 2,753.00p 2,695.00p 2,735.00p 66756
16/04/2014 2,677.00p 2,706.00p 2,674.00p 2,697.00p 81021
15/04/2014 2,693.00p 2,694.00p 2,665.00p 2,676.00p 99359
14/04/2014 2,690.00p 2,715.00p 2,667.00p 2,684.00p 145867
11/04/2014 2,740.00p 2,766.00p 2,707.00p 2,707.00p 322456
10/04/2014 2,758.00p 2,779.00p 2,740.00p 2,762.00p 221562
09/04/2014 2,738.00p 2,745.00p 2,716.00p 2,742.00p 198116
08/04/2014 2,749.00p 2,750.00p 2,709.00p 2,720.00p 125014
07/04/2014 2,759.00p 2,773.00p 2,731.00p 2,739.00p 153632
04/04/2014 2,745.00p 2,773.00p 2,745.00p 2,773.00p 84533
03/04/2014 2,740.00p 2,774.00p 2,740.00p 2,745.00p 187591
02/04/2014 2,740.00p 2,787.00p 2,727.00p 2,750.00p 120114
01/04/2014 2,732.00p 2,736.00p 2,700.00p 2,732.00p 193432
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

*Close Price adjusted for both dividends and splits