Derwent London (DLN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
31/08/2012 1,902.00p 1,933.00p 1,896.00p 1,917.00p 164670
30/08/2012 1,908.00p 1,913.00p 1,885.00p 1,905.00p 189079
29/08/2012 1,930.00p 1,935.00p 1,913.00p 1,913.00p 125894
28/08/2012 1,926.00p 1,940.00p 1,918.00p 1,924.00p 132643
24/08/2012 1,950.00p 1,967.00p 1,920.00p 1,932.00p 166519
23/08/2012 1,966.00p 1,966.00p 1,933.00p 1,935.00p 294182
22/08/2012 1,969.00p 1,979.00p 1,937.00p 1,949.00p 324093
21/08/2012 1,973.00p 2,003.00p 1,973.00p 1,990.00p 121179
20/08/2012 1,989.00p 2,012.00p 1,986.00p 1,986.00p 190399
17/08/2012 2,010.00p 2,010.00p 1,985.00p 1,985.00p 228723
16/08/2012 2,013.00p 2,013.00p 1,988.00p 1,998.00p 165839
15/08/2012 2,016.00p 2,028.00p 1,990.00p 2,007.00p 115648
14/08/2012 2,013.00p 2,034.00p 2,011.00p 2,016.00p 130885
13/08/2012 1,987.00p 2,016.00p 1,987.00p 2,000.00p 92318
10/08/2012 2,023.00p 2,036.00p 1,995.00p 1,995.00p 113180
09/08/2012 2,019.00p 2,021.00p 2,002.00p 2,021.00p 215426
08/08/2012 1,981.00p 2,011.00p 1,974.00p 2,011.00p 140417
07/08/2012 2,011.00p 2,011.00p 1,972.00p 1,992.00p 106195
06/08/2012 2,000.00p 2,030.00p 1,995.00p 1,995.00p 102368
03/08/2012 2,018.00p 2,018.00p 1,969.00p 1,994.00p 190352
02/08/2012 1,987.00p 1,999.00p 1,968.00p 1,969.00p 159103
01/08/2012 1,952.00p 1,990.00p 1,949.00p 1,971.00p 159405
31/07/2012 1,965.00p 1,981.00p 1,941.00p 1,949.00p 127283
30/07/2012 1,965.00p 1,976.00p 1,935.00p 1,971.00p 104605
27/07/2012 1,947.00p 1,963.00p 1,931.00p 1,962.00p 180016
26/07/2012 1,907.00p 1,956.00p 1,907.00p 1,944.00p 157118
25/07/2012 1,930.00p 1,930.00p 1,878.00p 1,922.00p 184181
24/07/2012 1,892.00p 1,916.00p 1,886.00p 1,886.00p 96309
23/07/2012 1,901.00p 1,911.00p 1,878.47p 1,893.00p 80250
20/07/2012 1,925.00p 1,943.00p 1,906.00p 1,910.00p 209771
19/07/2012 1,936.00p 1,946.00p 1,936.00p 1,940.00p 209519
18/07/2012 1,928.00p 1,946.00p 1,920.00p 1,937.00p 209149
17/07/2012 1,936.00p 1,937.00p 1,911.00p 1,919.00p 103286
16/07/2012 1,908.00p 1,935.00p 1,896.00p 1,935.00p 167117
13/07/2012 1,896.00p 1,918.00p 1,890.00p 1,904.00p 121266
12/07/2012 1,888.00p 1,900.00p 1,879.00p 1,886.00p 127047
11/07/2012 1,887.00p 1,900.00p 1,877.00p 1,890.00p 128038
10/07/2012 1,873.00p 1,899.00p 1,873.00p 1,889.00p 77131
09/07/2012 1,892.00p 1,899.00p 1,863.00p 1,871.00p 181711
06/07/2012 1,886.00p 1,912.00p 1,881.00p 1,895.00p 145353
05/07/2012 1,883.00p 1,905.00p 1,880.50p 1,891.00p 123278
04/07/2012 1,862.00p 1,901.00p 1,862.00p 1,900.00p 96713
03/07/2012 1,843.00p 1,897.00p 1,843.00p 1,895.00p 141478
02/07/2012 1,840.00p 1,887.00p 1,835.00p 1,887.00p 172536
29/06/2012 1,827.00p 1,855.00p 1,818.00p 1,853.00p 164652
28/06/2012 1,822.00p 1,827.00p 1,779.00p 1,789.00p 214843
27/06/2012 1,780.00p 1,817.00p 1,779.00p 1,806.00p 126738
26/06/2012 1,792.00p 1,796.00p 1,771.00p 1,771.00p 212469
25/06/2012 1,801.00p 1,811.00p 1,779.00p 1,779.00p 269999
22/06/2012 1,796.00p 1,808.00p 1,780.00p 1,803.00p 301376
21/06/2012 1,856.00p 1,857.00p 1,810.64p 1,811.00p 396371
20/06/2012 1,843.00p 1,869.00p 1,843.00p 1,855.00p 154610
19/06/2012 1,841.00p 1,860.00p 1,825.00p 1,844.00p 373637
18/06/2012 1,871.00p 1,875.00p 1,813.00p 1,845.00p 365942
15/06/2012 1,789.00p 1,887.13p 1,784.00p 1,886.00p 1151424
14/06/2012 1,753.00p 1,792.00p 1,753.00p 1,783.00p 292290
13/06/2012 1,738.00p 1,761.00p 1,730.00p 1,761.00p 165271
12/06/2012 1,750.00p 1,769.00p 1,726.00p 1,740.00p 299723
11/06/2012 1,799.00p 1,804.00p 1,749.00p 1,760.00p 387460
08/06/2012 1,774.00p 1,792.00p 1,764.00p 1,779.00p 496853
07/06/2012 1,796.00p 1,797.00p 1,773.00p 1,778.00p 357778
06/06/2012 1,779.00p 1,805.00p 1,779.00p 1,781.00p 347255
01/06/2012 1,755.00p 1,781.00p 1,733.00p 1,774.00p 402182
31/05/2012 1,767.00p 1,779.00p 1,736.00p 1,744.00p 193956
30/05/2012 1,772.00p 1,781.00p 1,752.00p 1,752.00p 179193
29/05/2012 1,782.00p 1,800.00p 1,780.00p 1,780.00p 217256
28/05/2012 1,779.00p 1,779.00p 1,760.00p 1,772.00p 194793
25/05/2012 1,775.00p 1,786.00p 1,755.00p 1,768.00p 207418
24/05/2012 1,742.00p 1,776.00p 1,723.00p 1,763.00p 322654
23/05/2012 1,729.00p 1,740.00p 1,720.00p 1,728.00p 257712
22/05/2012 1,744.00p 1,762.00p 1,712.00p 1,737.00p 323940
21/05/2012 1,709.00p 1,739.00p 1,705.00p 1,733.00p 196003
18/05/2012 1,728.00p 1,728.00p 1,700.00p 1,708.00p 213753
17/05/2012 1,768.00p 1,770.00p 1,734.00p 1,734.00p 191598

*Close Price adjusted for both dividends and splits