Derwent London (DLN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/08/2011 1,817.00p 1,837.00p 1,789.00p 1,801.00p 148449
29/07/2011 1,792.00p 1,804.00p 1,783.00p 1,796.00p 122917
28/07/2011 1,785.00p 1,805.00p 1,783.00p 1,799.00p 111428
27/07/2011 1,791.00p 1,805.00p 1,791.00p 1,791.00p 203451
26/07/2011 1,813.00p 1,838.00p 1,800.00p 1,804.00p 182185
25/07/2011 1,786.00p 1,819.00p 1,786.00p 1,810.00p 156719
22/07/2011 1,807.00p 1,829.00p 1,788.00p 1,808.00p 172650
21/07/2011 1,799.00p 1,806.00p 1,778.00p 1,796.00p 143743
20/07/2011 1,799.00p 1,810.00p 1,788.00p 1,795.00p 233836
19/07/2011 1,809.00p 1,809.00p 1,785.00p 1,798.00p 174299
18/07/2011 1,781.00p 1,807.00p 1,778.00p 1,796.00p 210880
15/07/2011 1,766.00p 1,808.00p 1,766.00p 1,800.00p 226209
14/07/2011 1,781.00p 1,801.00p 1,780.00p 1,785.00p 125879
13/07/2011 1,765.00p 1,805.00p 1,765.00p 1,800.00p 277627
12/07/2011 1,760.00p 1,791.00p 1,747.60p 1,785.00p 136666
11/07/2011 1,807.00p 1,808.00p 1,760.00p 1,774.00p 156674
08/07/2011 1,837.00p 1,837.00p 1,798.00p 1,806.00p 230078
07/07/2011 1,885.00p 1,885.00p 1,821.00p 1,821.00p 222025
06/07/2011 1,875.00p 1,889.00p 1,866.00p 1,870.00p 258776
05/07/2011 1,865.00p 1,911.00p 1,865.00p 1,880.00p 295059
04/07/2011 1,850.00p 1,875.00p 1,841.00p 1,874.00p 97569
01/07/2011 1,820.00p 1,864.00p 1,820.00p 1,846.00p 223218
30/06/2011 1,825.00p 1,834.00p 1,811.00p 1,826.00p 174797
29/06/2011 1,803.00p 1,832.00p 1,800.00p 1,823.00p 164387
28/06/2011 1,782.00p 1,800.00p 1,772.00p 1,792.00p 143656
27/06/2011 1,775.00p 1,799.00p 1,770.00p 1,780.00p 96391
24/06/2011 1,813.00p 1,813.00p 1,769.00p 1,769.00p 171615
23/06/2011 1,787.00p 1,809.00p 1,786.00p 1,789.00p 221972
22/06/2011 1,812.00p 1,819.00p 1,796.00p 1,799.00p 196031
21/06/2011 1,808.00p 1,814.00p 1,785.00p 1,810.00p 244881
20/06/2011 1,822.00p 1,823.00p 1,793.00p 1,794.00p 429458
17/06/2011 1,860.00p 1,869.00p 1,828.72p 1,831.00p 484608
16/06/2011 1,849.00p 1,862.00p 1,842.00p 1,854.00p 200950
15/06/2011 1,871.00p 1,884.00p 1,859.00p 1,865.00p 172020
14/06/2011 1,876.00p 1,877.00p 1,856.00p 1,871.00p 144057
13/06/2011 1,855.00p 1,874.00p 1,849.00p 1,866.00p 165659
10/06/2011 1,859.00p 1,875.00p 1,852.00p 1,862.00p 174095
09/06/2011 1,847.00p 1,862.00p 1,833.00p 1,862.00p 147927
08/06/2011 1,844.00p 1,860.00p 1,841.00p 1,844.00p 193326
07/06/2011 1,842.00p 1,861.00p 1,842.00p 1,853.00p 180016
06/06/2011 1,838.00p 1,853.00p 1,838.00p 1,853.00p 210883
03/06/2011 1,832.00p 1,844.00p 1,830.00p 1,841.00p 112463
02/06/2011 1,818.00p 1,840.00p 1,809.00p 1,832.00p 118027
01/06/2011 1,841.00p 1,851.00p 1,827.00p 1,832.00p 206665
31/05/2011 1,814.00p 1,836.00p 1,813.00p 1,831.00p 154278
27/05/2011 1,773.00p 1,814.00p 1,757.00p 1,810.00p 271018
26/05/2011 1,759.00p 1,781.00p 1,749.00p 1,768.00p 132335
25/05/2011 1,747.00p 1,779.00p 1,747.00p 1,762.00p 330331
24/05/2011 1,736.00p 1,755.00p 1,736.00p 1,754.00p 349023
23/05/2011 1,740.00p 1,756.00p 1,733.00p 1,740.00p 142410
20/05/2011 1,782.00p 1,800.00p 1,757.00p 1,769.00p 309038
19/05/2011 1,764.00p 1,772.00p 1,753.00p 1,755.00p 352996
18/05/2011 1,726.00p 1,775.00p 1,720.00p 1,755.00p 321684
17/05/2011 1,710.00p 1,743.00p 1,710.00p 1,725.00p 320065
16/05/2011 1,730.00p 1,744.00p 1,724.00p 1,730.00p 181541
13/05/2011 1,751.00p 1,760.00p 1,746.00p 1,750.00p 123024
12/05/2011 1,738.00p 1,754.00p 1,717.00p 1,739.00p 139213
11/05/2011 1,760.00p 1,760.00p 1,734.00p 1,740.00p 141711
10/05/2011 1,739.00p 1,754.00p 1,736.00p 1,751.00p 161749
09/05/2011 1,725.00p 1,746.00p 1,712.00p 1,735.00p 222273
06/05/2011 1,761.00p 1,775.66p 1,750.00p 1,768.00p 265908
05/05/2011 1,778.00p 1,789.40p 1,753.00p 1,767.00p 308157
04/05/2011 1,820.00p 1,824.00p 1,769.00p 1,778.00p 233140
03/05/2011 1,808.00p 1,833.00p 1,788.00p 1,824.00p 451883
28/04/2011 1,786.00p 1,813.00p 1,779.00p 1,791.00p 218340
27/04/2011 1,770.00p 1,796.00p 1,769.00p 1,775.00p 150933
26/04/2011 1,703.00p 1,770.00p 1,703.00p 1,767.00p 124456
21/04/2011 1,726.00p 1,755.00p 1,709.00p 1,742.00p 140424
20/04/2011 1,688.00p 1,723.00p 1,688.00p 1,723.00p 128060
19/04/2011 1,678.00p 1,703.16p 1,678.00p 1,686.00p 91185
18/04/2011 1,709.00p 1,715.00p 1,672.00p 1,679.00p 91977
15/04/2011 1,698.00p 1,732.00p 1,691.00p 1,713.00p 226805
14/04/2011 1,644.00p 1,682.00p 1,644.00p 1,670.00p 148618
13/04/2011 1,638.00p 1,653.00p 1,623.00p 1,645.00p 100606
12/04/2011 1,622.00p 1,655.00p 1,621.00p 1,635.00p 253830
11/04/2011 1,647.00p 1,663.00p 1,636.00p 1,642.00p 86079
08/04/2011 1,660.00p 1,666.00p 1,635.00p 1,644.00p 177764
07/04/2011 1,673.00p 1,674.00p 1,646.00p 1,646.00p 121081
06/04/2011 1,679.00p 1,692.00p 1,668.00p 1,677.00p 100607
05/04/2011 1,664.00p 1,676.00p 1,659.00p 1,669.00p 161996
04/04/2011 1,647.00p 1,680.00p 1,646.00p 1,661.00p 109570
01/04/2011 1,647.00p 1,659.00p 1,619.00p 1,647.00p 238242
31/03/2011 1,651.00p 1,669.00p 1,641.50p 1,643.00p 221156
30/03/2011 1,643.00p 1,660.00p 1,642.99p 1,655.00p 79298
29/03/2011 1,650.00p 1,650.00p 1,616.00p 1,641.00p 143397
28/03/2011 1,668.00p 1,668.00p 1,639.00p 1,643.00p 118275
25/03/2011 1,656.00p 1,692.00p 1,638.00p 1,660.00p 178995
24/03/2011 1,666.00p 1,693.00p 1,649.00p 1,682.00p 155061
23/03/2011 1,629.00p 1,667.00p 1,629.00p 1,662.00p 166997
22/03/2011 1,655.00p 1,658.00p 1,631.00p 1,644.00p 145076
21/03/2011 1,661.00p 1,661.00p 1,637.00p 1,650.00p 219446
18/03/2011 1,640.00p 1,665.00p 1,625.00p 1,639.00p 522342
17/03/2011 1,607.00p 1,648.00p 1,581.00p 1,644.00p 276940
16/03/2011 1,629.00p 1,644.00p 1,576.00p 1,586.00p 283639
15/03/2011 1,630.00p 1,660.00p 1,595.00p 1,628.00p 206930
14/03/2011 1,688.00p 1,688.00p 1,666.00p 1,667.00p 103778
11/03/2011 1,699.00p 1,711.00p 1,676.00p 1,687.00p 150727
10/03/2011 1,708.00p 1,731.00p 1,675.00p 1,695.00p 196267
09/03/2011 1,737.00p 1,743.00p 1,720.00p 1,733.00p 138228
08/03/2011 1,760.00p 1,767.00p 1,718.00p 1,733.00p 202626
07/03/2011 1,731.00p 1,766.00p 1,710.00p 1,760.00p 148232
04/03/2011 1,693.00p 1,733.00p 1,693.00p 1,722.00p 182821
03/03/2011 1,674.00p 1,700.00p 1,666.00p 1,700.00p 149155
02/03/2011 1,676.00p 1,676.00p 1,642.00p 1,675.00p 223880
01/03/2011 1,706.00p 1,711.00p 1,664.00p 1,675.00p 219660
28/02/2011 1,658.00p 1,700.00p 1,654.00p 1,698.00p 282406
25/02/2011 1,598.00p 1,667.00p 1,582.00p 1,664.00p 174642
24/02/2011 1,603.00p 1,647.00p 1,600.00p 1,620.00p 375679
23/02/2011 1,621.00p 1,625.00p 1,590.00p 1,614.00p 140313
22/02/2011 1,619.00p 1,623.00p 1,589.00p 1,619.00p 279391
21/02/2011 1,639.00p 1,652.00p 1,615.00p 1,623.00p 170031
18/02/2011 1,621.00p 1,647.00p 1,619.00p 1,635.00p 170987
17/02/2011 1,620.00p 1,634.00p 1,615.00p 1,625.00p 138830
16/02/2011 1,585.00p 1,628.00p 1,580.00p 1,620.00p 317878
15/02/2011 1,551.00p 1,573.00p 1,548.00p 1,561.00p 97354
14/02/2011 1,564.00p 1,581.00p 1,544.00p 1,562.00p 107428
11/02/2011 1,530.00p 1,561.00p 1,530.00p 1,551.00p 114022
10/02/2011 1,570.00p 1,570.00p 1,521.00p 1,537.00p 296414
09/02/2011 1,570.00p 1,570.00p 1,557.00p 1,570.00p 73562
08/02/2011 1,559.00p 1,570.00p 1,551.50p 1,569.00p 186117
07/02/2011 1,555.00p 1,558.00p 1,548.00p 1,552.00p 151811
04/02/2011 1,546.00p 1,552.00p 1,539.00p 1,552.00p 151899
03/02/2011 1,565.00p 1,565.00p 1,542.00p 1,542.00p 188214
02/02/2011 1,574.00p 1,579.00p 1,544.00p 1,561.00p 151332
01/02/2011 1,573.00p 1,598.00p 1,550.00p 1,570.00p 218565
31/01/2011 1,566.00p 1,591.00p 1,549.00p 1,570.00p 308979
28/01/2011 1,538.00p 1,555.00p 1,530.00p 1,550.00p 192752
27/01/2011 1,533.00p 1,546.00p 1,528.00p 1,530.00p 131180
26/01/2011 1,535.00p 1,552.00p 1,523.00p 1,530.00p 128085
25/01/2011 1,540.00p 1,545.00p 1,527.00p 1,535.00p 146007
24/01/2011 1,550.00p 1,559.00p 1,522.00p 1,531.00p 112301
21/01/2011 1,557.00p 1,561.00p 1,525.00p 1,545.00p 192122
20/01/2011 1,565.00p 1,569.00p 1,535.00p 1,555.00p 121108
19/01/2011 1,582.00p 1,588.00p 1,562.00p 1,567.00p 81381
18/01/2011 1,578.00p 1,589.00p 1,567.00p 1,577.00p 112578
17/01/2011 1,571.00p 1,578.00p 1,560.00p 1,571.00p 114151
14/01/2011 1,562.00p 1,587.00p 1,547.00p 1,580.00p 63777
13/01/2011 1,561.00p 1,575.00p 1,547.00p 1,575.00p 78241
12/01/2011 1,547.00p 1,576.00p 1,531.00p 1,563.00p 85123
11/01/2011 1,531.00p 1,565.00p 1,523.00p 1,564.00p 111058
10/01/2011 1,532.00p 1,535.00p 1,513.00p 1,513.00p 71209
07/01/2011 1,548.00p 1,556.00p 1,529.00p 1,529.00p 121577
06/01/2011 1,592.00p 1,592.00p 1,544.00p 1,544.00p 95442
05/01/2011 1,561.00p 1,610.00p 1,557.00p 1,583.00p 174655
04/01/2011 1,579.00p 1,614.00p 1,558.00p 1,568.00p 209645
31/12/2010 1,535.00p 1,561.00p 1,525.00p 1,561.00p 45433
30/12/2010 1,529.00p 1,535.00p 1,508.00p 1,521.00p 62649
29/12/2010 1,544.00p 1,544.00p 1,507.00p 1,535.00p 122560
24/12/2010 1,525.00p 1,546.00p 1,516.00p 1,530.00p 20681
23/12/2010 1,524.00p 1,535.00p 1,518.00p 1,518.00p 99774
22/12/2010 1,532.00p 1,546.00p 1,514.00p 1,528.00p 108887
21/12/2010 1,544.00p 1,558.00p 1,530.00p 1,536.00p 85739
20/12/2010 1,540.00p 1,561.00p 1,528.00p 1,543.00p 125912
17/12/2010 1,561.00p 1,608.00p 1,531.00p 1,539.00p 486578
16/12/2010 1,539.00p 1,548.00p 1,531.00p 1,531.00p 110129
15/12/2010 1,551.00p 1,554.00p 1,525.00p 1,543.00p 82169
14/12/2010 1,551.00p 1,555.00p 1,541.00p 1,550.00p 86279
13/12/2010 1,543.00p 1,561.00p 1,543.00p 1,557.00p 71792
10/12/2010 1,534.00p 1,552.00p 1,529.00p 1,546.00p 93045
09/12/2010 1,524.00p 1,541.00p 1,515.00p 1,541.00p 84148
08/12/2010 1,505.00p 1,527.00p 1,503.00p 1,510.00p 107833
07/12/2010 1,515.00p 1,523.00p 1,509.00p 1,520.00p 160736
06/12/2010 1,509.00p 1,512.00p 1,500.00p 1,506.00p 94653
03/12/2010 1,503.00p 1,519.00p 1,502.00p 1,514.00p 101006
02/12/2010 1,465.00p 1,508.00p 1,465.00p 1,508.00p 242275
01/12/2010 1,442.00p 1,457.00p 1,427.00p 1,457.00p 263544
30/11/2010 1,438.00p 1,438.00p 1,423.00p 1,432.00p 186043
29/11/2010 1,451.00p 1,460.00p 1,428.00p 1,440.00p 177144
26/11/2010 1,439.00p 1,451.00p 1,427.00p 1,447.00p 214735
25/11/2010 1,424.00p 1,458.00p 1,424.00p 1,452.00p 275682
24/11/2010 1,414.00p 1,430.00p 1,410.00p 1,419.00p 586846
23/11/2010 1,438.00p 1,459.00p 1,411.00p 1,411.00p 218486
22/11/2010 1,473.00p 1,473.00p 1,441.00p 1,449.00p 281097
19/11/2010 1,480.00p 1,483.00p 1,446.00p 1,457.00p 298431
18/11/2010 1,479.00p 1,482.00p 1,452.00p 1,459.00p 127716
17/11/2010 1,444.00p 1,469.00p 1,436.00p 1,463.00p 294508
16/11/2010 1,446.00p 1,473.00p 1,429.00p 1,435.00p 266380
15/11/2010 1,444.00p 1,468.00p 1,437.00p 1,460.00p 345171
12/11/2010 1,463.00p 1,472.00p 1,434.00p 1,454.00p 255286
11/11/2010 1,478.00p 1,493.00p 1,467.00p 1,472.00p 187611
10/11/2010 1,506.00p 1,511.00p 1,484.00p 1,492.00p 188627
09/11/2010 1,530.00p 1,534.00p 1,492.00p 1,505.00p 327585
08/11/2010 1,532.00p 1,538.00p 1,509.00p 1,525.00p 251529
05/11/2010 1,533.00p 1,558.00p 1,525.00p 1,533.00p 271160
04/11/2010 1,539.00p 1,543.00p 1,522.00p 1,525.00p 200931
03/11/2010 1,535.00p 1,536.00p 1,518.00p 1,518.00p 128153
02/11/2010 1,536.00p 1,552.00p 1,523.00p 1,525.00p 141639
01/11/2010 1,532.00p 1,548.00p 1,528.00p 1,536.00p 172949
29/10/2010 1,519.00p 1,531.00p 1,505.00p 1,520.00p 152633
28/10/2010 1,524.00p 1,528.00p 1,514.00p 1,518.00p 185474
27/10/2010 1,503.00p 1,525.00p 1,503.00p 1,510.00p 147810
26/10/2010 1,511.00p 1,530.00p 1,509.00p 1,510.00p 183723
25/10/2010 1,537.00p 1,539.00p 1,515.00p 1,518.00p 225087
22/10/2010 1,536.00p 1,536.00p 1,525.00p 1,526.00p 230683
21/10/2010 1,518.00p 1,537.00p 1,518.00p 1,530.00p 287137
20/10/2010 1,552.00p 1,554.00p 1,521.00p 1,524.00p 221177
19/10/2010 1,546.00p 1,560.00p 1,543.00p 1,547.00p 101769
18/10/2010 1,536.00p 1,549.00p 1,523.00p 1,545.00p 141267
15/10/2010 1,584.00p 1,584.00p 1,540.00p 1,550.00p 181669
14/10/2010 1,552.00p 1,582.00p 1,552.00p 1,578.00p 109886

*Close Price adjusted for both dividends and splits