Derwent London (DLN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/06/2013 2,269.00p 2,310.00p 2,268.00p 2,293.00p 124413
17/06/2013 2,284.00p 2,305.00p 2,270.00p 2,276.00p 143640
14/06/2013 2,252.00p 2,319.00p 2,227.00p 2,282.00p 182905
13/06/2013 2,228.00p 2,245.00p 2,214.00p 2,227.00p 126352
12/06/2013 2,239.00p 2,268.00p 2,228.00p 2,245.00p 187007
11/06/2013 2,296.00p 2,296.00p 2,223.00p 2,246.00p 305229
10/06/2013 2,284.00p 2,303.00p 2,278.00p 2,295.00p 154128
07/06/2013 2,275.00p 2,304.00p 2,251.00p 2,296.00p 144687
06/06/2013 2,311.00p 2,311.00p 2,262.00p 2,273.00p 161514
05/06/2013 2,356.00p 2,365.00p 2,294.00p 2,298.00p 222861
04/06/2013 2,378.00p 2,400.00p 2,357.00p 2,365.00p 180140
03/06/2013 2,377.00p 2,388.00p 2,337.00p 2,367.00p 162721
31/05/2013 2,400.00p 2,410.00p 2,371.00p 2,388.00p 187166
30/05/2013 2,404.00p 2,404.00p 2,380.00p 2,401.00p 119300
29/05/2013 2,456.00p 2,458.00p 2,399.00p 2,401.00p 164622
28/05/2013 2,443.00p 2,495.00p 2,431.00p 2,456.00p 209599
24/05/2013 2,456.00p 2,465.56p 2,424.00p 2,435.00p 168486
23/05/2013 2,452.00p 2,490.00p 2,439.00p 2,449.00p 663344
22/05/2013 2,550.00p 2,550.00p 2,507.00p 2,520.00p 151691
21/05/2013 2,530.00p 2,542.00p 2,507.00p 2,542.00p 171473
20/05/2013 2,518.00p 2,543.00p 2,507.00p 2,530.00p 67253
17/05/2013 2,509.00p 2,531.00p 2,506.00p 2,521.00p 173568
16/05/2013 2,501.00p 2,514.00p 2,492.00p 2,506.00p 153168
15/05/2013 2,443.00p 2,504.00p 2,443.00p 2,504.00p 160725
14/05/2013 2,432.00p 2,457.00p 2,425.00p 2,454.00p 198303
13/05/2013 2,425.00p 2,435.00p 2,410.00p 2,425.00p 118733
10/05/2013 2,403.00p 2,436.00p 2,401.00p 2,425.00p 105447
09/05/2013 2,386.00p 2,401.00p 2,379.00p 2,401.00p 108889
08/05/2013 2,365.00p 2,398.00p 2,357.00p 2,382.00p 221081
07/05/2013 2,365.00p 2,396.00p 2,357.00p 2,392.00p 130451
03/05/2013 2,330.00p 2,368.94p 2,330.00p 2,363.00p 131739
02/05/2013 2,321.00p 2,345.00p 2,303.00p 2,345.00p 149483
01/05/2013 2,310.00p 2,347.00p 2,304.35p 2,330.00p 78676
30/04/2013 2,327.00p 2,347.00p 2,296.00p 2,309.00p 124295
29/04/2013 2,296.00p 2,316.00p 2,283.00p 2,307.00p 169094
26/04/2013 2,320.00p 2,341.00p 2,294.00p 2,297.00p 129919
25/04/2013 2,329.00p 2,337.00p 2,308.00p 2,327.00p 111538
24/04/2013 2,303.00p 2,336.00p 2,300.00p 2,325.00p 118963
23/04/2013 2,300.00p 2,321.00p 2,273.00p 2,308.00p 101690
22/04/2013 2,307.00p 2,307.00p 2,288.00p 2,297.00p 101768
19/04/2013 2,299.00p 2,305.00p 2,284.00p 2,285.00p 113277
18/04/2013 2,279.00p 2,308.00p 2,270.00p 2,285.00p 158328
17/04/2013 2,258.00p 2,294.00p 2,245.00p 2,281.00p 171331
16/04/2013 2,275.00p 2,275.00p 2,236.00p 2,258.00p 189211
15/04/2013 2,271.00p 2,275.00p 2,232.00p 2,238.00p 147885
12/04/2013 2,249.00p 2,291.00p 2,233.00p 2,273.00p 193689
11/04/2013 2,199.00p 2,247.00p 2,198.00p 2,235.00p 189829
10/04/2013 2,159.00p 2,209.00p 2,148.00p 2,199.00p 141353
09/04/2013 2,134.00p 2,159.00p 2,113.00p 2,148.00p 134090
08/04/2013 2,116.00p 2,141.00p 2,101.00p 2,141.00p 152066
05/04/2013 2,161.00p 2,163.00p 2,120.00p 2,120.00p 154446
04/04/2013 2,136.00p 2,156.00p 2,136.00p 2,152.00p 224095
03/04/2013 2,166.00p 2,172.00p 2,138.00p 2,141.00p 147049
02/04/2013 2,155.00p 2,194.00p 2,149.00p 2,164.00p 188185
28/03/2013 2,124.00p 2,175.00p 2,124.00p 2,152.00p 168968
27/03/2013 2,154.00p 2,164.00p 2,125.00p 2,125.00p 124311
26/03/2013 2,144.00p 2,148.00p 2,127.00p 2,141.00p 106957
25/03/2013 2,133.00p 2,156.00p 2,131.00p 2,140.00p 95816
22/03/2013 2,127.00p 2,140.00p 2,120.00p 2,133.00p 156011
21/03/2013 2,146.00p 2,149.00p 2,127.00p 2,140.00p 127711
20/03/2013 2,151.00p 2,158.00p 2,129.00p 2,149.00p 193733
19/03/2013 2,171.00p 2,175.00p 2,146.00p 2,150.00p 116556
18/03/2013 2,152.00p 2,186.00p 2,150.60p 2,185.00p 121782
15/03/2013 2,200.00p 2,219.00p 2,180.00p 2,180.00p 412201
14/03/2013 2,191.00p 2,204.00p 2,178.00p 2,204.00p 146647
13/03/2013 2,194.00p 2,199.00p 2,170.00p 2,185.00p 101053
12/03/2013 2,224.00p 2,224.00p 2,184.00p 2,186.00p 100438
11/03/2013 2,203.00p 2,220.00p 2,196.00p 2,204.00p 82471
08/03/2013 2,256.00p 2,256.00p 2,203.00p 2,220.00p 123145
07/03/2013 2,217.00p 2,252.00p 2,194.00p 2,239.00p 112687
06/03/2013 2,232.00p 2,245.00p 2,215.00p 2,219.00p 145643
05/03/2013 2,218.00p 2,235.00p 2,211.00p 2,228.00p 122893
04/03/2013 2,211.00p 2,232.00p 2,195.00p 2,207.00p 79603
01/03/2013 2,206.00p 2,229.00p 2,190.28p 2,212.00p 138441
28/02/2013 2,149.00p 2,210.00p 2,129.00p 2,203.00p 291161
27/02/2013 2,153.00p 2,159.00p 2,128.00p 2,129.00p 113397
26/02/2013 2,110.00p 2,160.00p 2,106.00p 2,153.00p 264670
25/02/2013 2,153.00p 2,156.00p 2,137.00p 2,138.00p 112583
22/02/2013 2,161.00p 2,165.00p 2,145.00p 2,152.00p 155654
21/02/2013 2,172.00p 2,172.00p 2,141.00p 2,156.00p 96525
20/02/2013 2,165.00p 2,180.00p 2,165.00p 2,169.00p 177440
19/02/2013 2,194.00p 2,194.00p 2,169.00p 2,169.00p 136167
18/02/2013 2,162.00p 2,175.00p 2,157.00p 2,170.00p 61486
15/02/2013 2,155.00p 2,171.00p 2,144.00p 2,162.00p 104771
14/02/2013 2,159.00p 2,170.00p 2,141.86p 2,154.00p 83250
13/02/2013 2,165.00p 2,167.00p 2,150.00p 2,156.00p 160315
12/02/2013 2,105.00p 2,156.22p 2,105.00p 2,156.00p 215774
11/02/2013 2,120.00p 2,140.00p 2,106.00p 2,109.00p 113940
08/02/2013 2,120.00p 2,137.50p 2,118.00p 2,124.00p 63371
07/02/2013 2,142.00p 2,154.00p 2,115.00p 2,129.00p 160603
06/02/2013 2,150.00p 2,171.00p 2,137.00p 2,145.00p 135928
05/02/2013 2,141.00p 2,171.00p 2,140.00p 2,148.00p 72699
04/02/2013 2,161.00p 2,179.00p 2,132.00p 2,140.00p 104348
01/02/2013 2,156.00p 2,182.00p 2,156.00p 2,166.00p 127330
31/01/2013 2,131.00p 2,161.00p 2,131.00p 2,158.00p 169817
30/01/2013 2,147.00p 2,147.00p 2,116.00p 2,129.00p 184323
29/01/2013 2,177.00p 2,178.00p 2,138.00p 2,143.00p 99115
28/01/2013 2,185.00p 2,193.00p 2,161.00p 2,161.00p 95664
25/01/2013 2,195.00p 2,196.00p 2,172.00p 2,178.00p 198029
24/01/2013 2,196.00p 2,202.00p 2,180.00p 2,192.00p 187020
23/01/2013 2,171.00p 2,186.00p 2,168.00p 2,182.00p 67715
22/01/2013 2,186.00p 2,197.00p 2,155.00p 2,171.00p 98547
21/01/2013 2,187.00p 2,193.00p 2,176.00p 2,185.00p 53974
18/01/2013 2,190.00p 2,194.00p 2,172.00p 2,191.00p 118425
17/01/2013 2,168.00p 2,184.00p 2,164.00p 2,181.00p 98685
16/01/2013 2,185.00p 2,187.00p 2,174.00p 2,174.00p 123943
15/01/2013 2,192.00p 2,213.00p 2,179.00p 2,180.00p 167318
14/01/2013 2,200.00p 2,217.00p 2,173.00p 2,193.00p 79390
11/01/2013 2,180.00p 2,209.00p 2,180.00p 2,187.00p 159743
10/01/2013 2,194.00p 2,198.00p 2,177.00p 2,182.00p 130530
09/01/2013 2,189.00p 2,199.00p 2,165.00p 2,188.00p 112118
08/01/2013 2,206.00p 2,219.00p 2,187.00p 2,190.00p 100569
07/01/2013 2,179.00p 2,205.22p 2,166.00p 2,205.00p 120641
04/01/2013 2,174.00p 2,190.00p 2,165.00p 2,173.00p 66898
03/01/2013 2,174.00p 2,174.00p 2,159.00p 2,171.00p 77974
02/01/2013 2,148.00p 2,181.00p 2,129.00p 2,174.00p 134184
31/12/2012 2,120.00p 2,122.00p 2,105.00p 2,106.00p 24715
28/12/2012 2,147.00p 2,150.00p 2,131.00p 2,135.00p 28655
27/12/2012 2,149.00p 2,159.00p 2,127.53p 2,153.00p 69003
24/12/2012 2,126.00p 2,140.63p 2,103.00p 2,125.00p 24166
21/12/2012 2,121.00p 2,138.00p 2,106.00p 2,124.00p 251376
20/12/2012 2,119.00p 2,142.00p 2,117.00p 2,130.00p 167292
19/12/2012 2,137.00p 2,150.00p 2,121.00p 2,121.00p 173978
18/12/2012 2,114.00p 2,138.00p 2,101.00p 2,124.00p 131892
17/12/2012 2,133.00p 2,133.00p 2,098.00p 2,109.00p 126564
14/12/2012 2,124.00p 2,146.00p 2,121.00p 2,121.00p 123454
13/12/2012 2,114.00p 2,123.00p 2,107.00p 2,122.00p 69864
12/12/2012 2,115.00p 2,123.00p 2,104.00p 2,104.00p 129252
11/12/2012 2,116.00p 2,122.00p 2,100.00p 2,113.00p 140166
10/12/2012 2,121.00p 2,121.00p 2,095.00p 2,112.00p 75602
07/12/2012 2,106.00p 2,115.00p 2,089.00p 2,112.00p 108141
06/12/2012 2,096.00p 2,111.00p 2,084.00p 2,098.00p 97088
05/12/2012 2,100.00p 2,108.00p 2,088.00p 2,100.00p 224812
04/12/2012 2,085.00p 2,105.00p 2,079.00p 2,088.00p 198213
03/12/2012 2,069.00p 2,089.00p 2,069.00p 2,082.00p 169105
30/11/2012 2,065.00p 2,084.00p 2,060.00p 2,065.00p 107472
29/11/2012 2,050.00p 2,060.00p 2,035.00p 2,056.00p 213963
28/11/2012 2,046.00p 2,055.00p 2,039.00p 2,039.00p 108762
27/11/2012 2,046.00p 2,062.00p 2,034.00p 2,045.00p 91804
26/11/2012 2,050.00p 2,060.00p 2,034.78p 2,044.00p 108362
23/11/2012 2,047.00p 2,056.00p 2,044.00p 2,055.00p 62933
22/11/2012 2,038.00p 2,046.20p 2,035.00p 2,046.00p 77825
21/11/2012 2,021.00p 2,036.00p 2,013.00p 2,035.00p 87161
20/11/2012 2,017.00p 2,033.00p 2,003.90p 2,020.00p 120974
19/11/2012 2,010.00p 2,019.00p 2,000.00p 2,018.00p 70033
16/11/2012 2,008.00p 2,023.00p 1,996.00p 1,999.00p 110423
15/11/2012 1,996.00p 2,040.00p 1,996.00p 2,005.00p 134055
14/11/2012 2,038.00p 2,042.00p 2,019.00p 2,029.00p 151612
13/11/2012 2,050.00p 2,058.00p 2,032.00p 2,032.00p 200082
12/11/2012 2,042.00p 2,064.00p 2,042.00p 2,052.00p 80230
09/11/2012 2,046.00p 2,055.00p 2,036.00p 2,040.00p 161418
08/11/2012 2,062.00p 2,063.00p 2,040.00p 2,047.00p 137505
07/11/2012 2,097.00p 2,099.00p 2,055.00p 2,057.00p 190787
06/11/2012 2,096.00p 2,110.00p 2,082.00p 2,094.00p 100593
05/11/2012 2,079.00p 2,105.10p 2,079.00p 2,100.00p 107227
02/11/2012 2,105.00p 2,132.00p 2,103.00p 2,115.00p 120716
01/11/2012 2,057.00p 2,124.00p 2,057.00p 2,104.00p 163423
31/10/2012 2,078.00p 2,081.00p 2,056.00p 2,062.00p 138262
30/10/2012 2,062.00p 2,081.00p 2,047.00p 2,070.00p 180901
29/10/2012 2,038.00p 2,059.00p 2,031.00p 2,056.00p 111920
26/10/2012 2,025.00p 2,047.00p 2,025.00p 2,038.00p 143649
25/10/2012 2,018.00p 2,038.00p 2,016.00p 2,029.00p 180914
24/10/2012 2,004.00p 2,023.20p 1,998.00p 2,023.00p 210932
23/10/2012 2,014.00p 2,020.00p 1,998.00p 2,001.00p 134023
22/10/2012 2,046.00p 2,046.00p 2,016.00p 2,017.00p 51295
19/10/2012 2,013.00p 2,040.00p 2,013.00p 2,026.00p 155778
18/10/2012 2,019.00p 2,045.00p 2,017.00p 2,020.00p 165739
17/10/2012 2,025.00p 2,032.00p 2,007.00p 2,026.00p 127217
16/10/2012 2,016.00p 2,025.00p 2,005.00p 2,020.00p 127556
15/10/2012 1,977.00p 2,015.00p 1,977.00p 2,001.00p 121586
12/10/2012 1,967.00p 1,994.00p 1,956.00p 1,985.00p 266782
11/10/2012 1,943.00p 1,970.20p 1,943.00p 1,970.00p 124760
10/10/2012 1,940.00p 1,950.00p 1,927.00p 1,947.00p 108429
09/10/2012 1,952.00p 1,960.00p 1,944.00p 1,946.00p 93702
08/10/2012 1,961.00p 1,965.00p 1,948.00p 1,954.00p 76498
05/10/2012 1,953.00p 1,977.00p 1,927.00p 1,964.00p 133534
04/10/2012 1,956.00p 1,956.20p 1,932.00p 1,956.00p 238661
03/10/2012 1,946.00p 1,969.00p 1,941.00p 1,956.00p 137481
02/10/2012 1,960.00p 1,967.00p 1,936.00p 1,959.00p 211040
01/10/2012 1,934.00p 1,979.00p 1,934.00p 1,966.00p 135111
28/09/2012 1,977.00p 1,978.00p 1,950.00p 1,956.00p 132936
27/09/2012 1,983.00p 1,983.00p 1,942.00p 1,960.00p 225587
26/09/2012 1,962.00p 1,968.00p 1,947.00p 1,955.00p 111291
25/09/2012 1,980.00p 1,986.20p 1,962.00p 1,986.00p 138662
24/09/2012 1,956.00p 1,977.00p 1,951.00p 1,971.00p 156645
21/09/2012 1,981.00p 1,985.09p 1,953.02p 1,954.00p 1003449
20/09/2012 1,994.00p 1,994.00p 1,955.00p 1,964.00p 211336
19/09/2012 1,994.00p 2,014.00p 1,979.00p 1,991.00p 157341
18/09/2012 1,990.00p 2,002.00p 1,975.00p 1,982.00p 135167
17/09/2012 2,022.00p 2,022.00p 1,975.00p 2,004.00p 200026
14/09/2012 2,000.00p 2,031.00p 1,984.00p 2,017.00p 209594
13/09/2012 1,949.00p 1,987.00p 1,949.00p 1,973.00p 516452
12/09/2012 1,917.00p 1,958.00p 1,916.00p 1,951.00p 299156
11/09/2012 1,916.00p 1,931.00p 1,906.00p 1,907.00p 86050
10/09/2012 1,921.00p 1,925.00p 1,904.00p 1,920.00p 149577
07/09/2012 1,936.00p 1,947.00p 1,919.00p 1,932.00p 97894
06/09/2012 1,917.00p 1,942.00p 1,906.00p 1,934.00p 155025
05/09/2012 1,889.00p 1,909.00p 1,885.00p 1,909.00p 480545
04/09/2012 1,953.00p 1,953.00p 1,890.00p 1,890.00p 234357
03/09/2012 1,905.00p 1,930.00p 1,905.00p 1,913.00p 93942

*Close Price adjusted for both dividends and splits