Derwent London (DLN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits