Derwent London (DLN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/04/2020 3,666.00p 3,670.00p 3,382.00p 3,396.00p 317871
09/04/2020 3,406.00p 3,636.00p 3,380.00p 3,614.00p 391433
08/04/2020 3,184.00p 3,398.00p 3,176.00p 3,394.00p 381116
07/04/2020 3,226.00p 3,344.00p 3,196.23p 3,254.00p 327913
06/04/2020 3,078.00p 3,236.00p 3,034.00p 3,150.00p 275381
03/04/2020 3,168.00p 3,168.00p 2,910.00p 3,006.00p 513321
02/04/2020 3,174.00p 3,200.00p 3,088.00p 3,108.00p 332434
01/04/2020 3,204.00p 3,284.00p 3,090.00p 3,116.00p 334071
31/03/2020 3,262.00p 3,304.00p 3,188.00p 3,270.00p 416956
30/03/2020 3,258.00p 3,298.00p 3,125.11p 3,200.00p 306409
27/03/2020 3,270.00p 3,292.00p 3,162.00p 3,240.00p 234625
26/03/2020 3,150.00p 3,334.00p 3,116.00p 3,334.00p 274572
25/03/2020 3,142.00p 3,286.00p 3,068.00p 3,196.00p 283206
24/03/2020 3,044.00p 3,134.00p 2,918.00p 3,076.00p 436527
23/03/2020 2,876.00p 3,030.00p 2,820.00p 3,002.00p 558662
20/03/2020 2,794.00p 2,988.00p 2,672.00p 2,988.00p 669775
19/03/2020 2,874.00p 2,916.00p 2,462.00p 2,690.00p 613026
18/03/2020 2,872.00p 2,988.00p 2,816.00p 2,912.00p 483576
17/03/2020 3,140.00p 3,160.00p 2,862.00p 2,958.00p 502542
16/03/2020 3,212.00p 3,212.00p 2,918.00p 3,100.00p 784925
13/03/2020 3,394.00p 3,452.00p 3,250.00p 3,292.00p 559723
12/03/2020 3,568.00p 3,615.68p 3,250.00p 3,314.00p 560745
11/03/2020 3,836.00p 3,876.00p 3,700.00p 3,718.00p 554592
10/03/2020 3,996.00p 4,008.00p 3,746.00p 3,746.00p 377617
09/03/2020 3,932.00p 4,004.00p 3,880.00p 3,920.00p 523206
06/03/2020 4,106.00p 4,106.00p 3,992.00p 4,060.00p 267391
05/03/2020 4,200.00p 4,216.00p 4,114.00p 4,150.00p 364273
04/03/2020 4,056.00p 4,204.00p 4,056.00p 4,182.00p 340180
03/03/2020 4,000.00p 4,150.00p 3,996.00p 4,124.00p 798109
02/03/2020 3,980.00p 4,048.00p 3,876.00p 3,940.00p 412706
28/02/2020 3,928.00p 3,970.00p 3,830.00p 3,920.00p 547494
27/02/2020 4,150.00p 4,150.00p 3,986.00p 4,014.00p 314555
26/02/2020 4,300.00p 4,300.00p 4,170.00p 4,178.00p 538538
25/02/2020 4,140.00p 4,362.00p 4,140.00p 4,262.00p 419550
24/02/2020 4,266.00p 4,270.00p 4,160.00p 4,224.00p 212569
21/02/2020 4,262.00p 4,304.00p 4,250.00p 4,282.00p 134483
20/02/2020 4,314.00p 4,314.00p 4,240.00p 4,240.00p 117099
19/02/2020 4,270.00p 4,298.00p 4,256.00p 4,274.00p 107155
18/02/2020 4,242.00p 4,276.00p 4,202.00p 4,240.00p 164911
17/02/2020 4,288.00p 4,288.00p 4,218.00p 4,226.00p 112189
14/02/2020 4,208.00p 4,280.00p 4,161.01p 4,280.00p 230035
13/02/2020 4,116.00p 4,214.00p 4,116.00p 4,156.00p 237430
12/02/2020 4,164.00p 4,196.00p 4,154.00p 4,194.00p 183250
11/02/2020 4,182.00p 4,206.00p 4,126.00p 4,176.00p 182788
10/02/2020 4,158.00p 4,212.00p 4,138.00p 4,178.00p 681961
07/02/2020 4,110.00p 4,178.00p 4,106.44p 4,142.00p 273269
06/02/2020 4,234.00p 4,234.00p 4,100.00p 4,166.00p 160471
05/02/2020 4,134.00p 4,180.00p 4,112.77p 4,178.00p 155131
04/02/2020 4,110.00p 4,190.00p 4,110.00p 4,136.00p 203235
03/02/2020 4,136.00p 4,170.00p 4,102.00p 4,146.00p 202466
31/01/2020 4,180.00p 4,180.00p 4,102.00p 4,110.00p 309917
30/01/2020 4,180.00p 4,180.00p 4,062.00p 4,114.00p 201641
29/01/2020 4,016.00p 4,140.00p 4,016.00p 4,120.00p 163772
28/01/2020 4,100.00p 4,100.00p 4,056.00p 4,060.00p 156069
27/01/2020 4,150.00p 4,161.40p 4,056.00p 4,064.00p 166881
24/01/2020 4,134.00p 4,154.00p 4,118.00p 4,146.00p 262687
23/01/2020 4,120.00p 4,182.00p 4,108.00p 4,124.00p 247277
22/01/2020 4,130.00p 4,200.00p 4,130.00p 4,186.00p 184485
21/01/2020 4,170.00p 4,170.00p 4,112.00p 4,134.00p 131583
20/01/2020 4,198.00p 4,198.00p 4,146.00p 4,170.00p 115116
17/01/2020 4,126.00p 4,186.00p 4,086.00p 4,186.00p 336586
16/01/2020 3,962.00p 4,076.00p 3,962.00p 4,076.00p 318861
15/01/2020 3,946.00p 4,006.00p 3,910.00p 4,006.00p 266610
14/01/2020 3,966.00p 3,976.00p 3,900.00p 3,928.00p 457289
13/01/2020 3,874.00p 3,942.00p 3,874.00p 3,920.00p 261663
10/01/2020 3,898.00p 3,946.00p 3,884.00p 3,902.00p 164178
09/01/2020 3,954.00p 3,954.00p 3,888.00p 3,898.00p 272889
08/01/2020 3,970.00p 3,970.00p 3,904.00p 3,904.00p 179528
07/01/2020 4,064.00p 4,064.00p 3,952.00p 3,972.00p 255482
06/01/2020 3,974.00p 3,980.00p 3,930.00p 3,974.00p 217085
03/01/2020 3,996.00p 4,002.00p 3,936.00p 3,956.00p 173361
02/01/2020 4,000.00p 4,050.00p 3,988.00p 3,998.00p 170018
31/12/2019 3,970.00p 4,016.00p 3,922.00p 4,010.00p 91736
30/12/2019 3,978.00p 4,004.00p 3,964.00p 3,978.00p 88809
27/12/2019 3,918.00p 3,992.00p 3,918.00p 3,982.00p 106545
24/12/2019 3,916.00p 3,936.00p 3,886.00p 3,936.00p 38562
23/12/2019 3,894.00p 3,930.00p 3,862.00p 3,886.00p 107933
20/12/2019 3,830.00p 3,866.00p 3,816.00p 3,848.00p 470019
19/12/2019 3,844.00p 3,868.00p 3,818.00p 3,850.00p 229784
18/12/2019 3,774.00p 3,832.00p 3,726.00p 3,806.00p 277821
17/12/2019 3,988.00p 3,988.00p 3,818.00p 3,864.00p 368824
16/12/2019 3,974.00p 4,004.00p 3,942.00p 3,970.00p 450700
13/12/2019 3,950.00p 4,082.00p 3,904.00p 3,938.00p 937563
12/12/2019 3,752.00p 3,764.00p 3,702.00p 3,732.00p 384054
11/12/2019 3,784.00p 3,798.00p 3,628.00p 3,754.00p 559539
10/12/2019 3,870.00p 3,870.00p 3,772.00p 3,820.00p 403635
09/12/2019 3,800.00p 3,820.00p 3,766.00p 3,820.00p 530896
06/12/2019 3,714.00p 3,792.00p 3,702.00p 3,792.00p 162360
05/12/2019 3,630.00p 3,724.00p 3,630.00p 3,714.00p 353891
04/12/2019 3,628.00p 3,652.00p 3,596.00p 3,650.00p 217885
03/12/2019 3,592.00p 3,630.00p 3,592.00p 3,606.00p 317786
02/12/2019 3,650.00p 3,700.00p 3,596.00p 3,608.00p 358333
29/11/2019 3,746.00p 3,766.00p 3,698.00p 3,698.00p 196218
28/11/2019 3,708.00p 3,800.00p 3,708.00p 3,744.00p 293690
27/11/2019 3,682.00p 3,728.00p 3,680.00p 3,684.00p 269741
26/11/2019 3,688.00p 3,730.00p 3,656.00p 3,700.00p 279639
25/11/2019 3,584.00p 3,660.00p 3,584.00p 3,660.00p 208219
22/11/2019 3,622.00p 3,626.00p 3,580.00p 3,610.00p 236130
21/11/2019 3,608.00p 3,642.00p 3,586.00p 3,600.00p 162660
20/11/2019 3,654.00p 3,678.00p 3,648.00p 3,648.00p 232678
19/11/2019 3,662.00p 3,682.00p 3,640.00p 3,666.00p 216144
18/11/2019 3,598.00p 3,662.00p 3,580.00p 3,654.00p 250104
15/11/2019 3,514.00p 3,591.52p 3,506.00p 3,568.00p 332403
14/11/2019 3,530.00p 3,536.00p 3,508.00p 3,522.00p 218587
13/11/2019 3,544.00p 3,544.00p 3,486.00p 3,516.00p 189328
12/11/2019 3,566.00p 3,568.00p 3,510.00p 3,520.00p 461819
11/11/2019 3,540.00p 3,566.00p 3,498.00p 3,550.00p 243805
08/11/2019 3,526.00p 3,572.00p 3,514.00p 3,514.00p 277326
07/11/2019 3,600.00p 3,600.00p 3,538.00p 3,562.00p 214676
06/11/2019 3,534.00p 3,572.00p 3,488.00p 3,572.00p 236247
05/11/2019 3,536.00p 3,580.00p 3,536.00p 3,550.00p 173751
04/11/2019 3,570.00p 3,572.00p 3,522.00p 3,560.00p 157734
01/11/2019 3,570.00p 3,588.00p 3,546.00p 3,552.00p 203660
31/10/2019 3,512.00p 3,618.00p 3,512.00p 3,550.00p 362149
30/10/2019 3,530.00p 3,572.00p 3,518.00p 3,564.00p 222659
29/10/2019 3,540.00p 3,548.00p 3,522.00p 3,540.00p 253820
28/10/2019 3,536.00p 3,544.00p 3,496.00p 3,536.00p 192852
25/10/2019 3,586.00p 3,602.00p 3,484.00p 3,506.00p 289663
24/10/2019 3,646.00p 3,650.26p 3,584.00p 3,584.00p 255377
23/10/2019 3,602.00p 3,644.00p 3,590.00p 3,634.00p 335649
22/10/2019 3,638.00p 3,694.00p 3,636.00p 3,638.00p 393248
21/10/2019 3,610.00p 3,636.00p 3,582.00p 3,634.00p 431001
18/10/2019 3,564.00p 3,666.00p 3,564.00p 3,622.00p 463867
17/10/2019 3,498.00p 3,612.00p 3,468.00p 3,608.00p 553110
16/10/2019 3,572.00p 3,590.43p 3,468.00p 3,532.00p 449025
15/10/2019 3,438.00p 3,634.00p 3,438.00p 3,572.00p 472157
14/10/2019 3,398.00p 3,456.00p 3,344.00p 3,452.00p 351162
11/10/2019 3,270.00p 3,460.00p 3,250.00p 3,460.00p 419906
10/10/2019 3,244.00p 3,244.00p 3,198.00p 3,232.00p 186140
09/10/2019 3,260.00p 3,262.00p 3,220.00p 3,220.00p 282536
08/10/2019 3,304.00p 3,342.00p 3,234.00p 3,234.00p 208152
07/10/2019 3,316.00p 3,316.00p 3,264.00p 3,278.00p 155151
04/10/2019 3,264.00p 3,302.00p 3,264.00p 3,292.00p 166432
03/10/2019 3,318.00p 3,318.00p 3,256.00p 3,280.00p 230647
02/10/2019 3,340.00p 3,340.00p 3,280.00p 3,300.00p 270388
01/10/2019 3,356.00p 3,370.00p 3,296.00p 3,332.00p 315935
30/09/2019 3,366.00p 3,386.00p 3,322.00p 3,370.00p 250835
27/09/2019 3,296.00p 3,348.00p 3,296.00p 3,346.00p 200405
26/09/2019 3,244.00p 3,330.00p 3,231.60p 3,330.00p 216696
25/09/2019 3,210.00p 3,264.00p 3,210.00p 3,238.00p 152919
24/09/2019 3,180.00p 3,240.00p 3,180.00p 3,236.00p 215375
23/09/2019 3,088.00p 3,208.00p 3,088.00p 3,194.00p 217848
20/09/2019 3,226.00p 3,286.00p 3,198.00p 3,250.00p 711895
19/09/2019 3,252.00p 3,282.00p 3,238.00p 3,262.00p 253012
18/09/2019 3,170.00p 3,252.00p 3,146.00p 3,246.00p 382292
17/09/2019 3,092.00p 3,140.00p 3,074.00p 3,140.00p 300458
16/09/2019 3,172.00p 3,172.00p 3,076.00p 3,076.00p 186342
13/09/2019 3,074.00p 3,162.00p 3,074.00p 3,148.00p 165390
12/09/2019 3,094.00p 3,148.00p 3,084.00p 3,102.00p 325359
11/09/2019 3,088.00p 3,180.00p 3,088.00p 3,170.00p 350896
10/09/2019 3,086.00p 3,088.00p 3,062.00p 3,084.00p 163924
09/09/2019 3,130.00p 3,138.00p 3,070.00p 3,076.00p 233426
06/09/2019 3,146.00p 3,146.00p 3,102.00p 3,126.00p 179162
05/09/2019 3,146.00p 3,158.00p 3,116.00p 3,130.00p 325743
04/09/2019 3,162.00p 3,190.00p 3,152.00p 3,158.00p 172234
03/09/2019 3,190.00p 3,196.00p 3,114.00p 3,152.00p 239803
02/09/2019 3,172.00p 3,180.00p 3,146.00p 3,172.00p 143999
30/08/2019 3,158.00p 3,190.00p 3,152.00p 3,184.00p 211233
29/08/2019 3,142.00p 3,198.00p 3,140.00p 3,168.00p 279256
28/08/2019 3,194.00p 3,196.00p 3,156.00p 3,168.00p 210923
27/08/2019 3,186.00p 3,200.00p 3,148.00p 3,196.00p 300325
23/08/2019 3,158.00p 3,202.00p 3,150.00p 3,158.00p 153634
22/08/2019 3,092.00p 3,150.00p 3,090.00p 3,150.00p 194396
21/08/2019 3,076.00p 3,120.00p 3,048.00p 3,120.00p 174827
20/08/2019 3,100.00p 3,100.00p 3,070.00p 3,074.00p 212446
19/08/2019 3,056.00p 3,078.00p 3,038.00p 3,078.00p 217260
16/08/2019 3,010.00p 3,046.00p 3,004.00p 3,044.00p 245190
15/08/2019 2,992.00p 3,018.00p 2,982.00p 3,010.00p 299279
14/08/2019 2,974.00p 2,984.00p 2,932.00p 2,984.00p 298262
13/08/2019 2,938.00p 2,964.00p 2,916.00p 2,942.00p 219267
12/08/2019 2,928.00p 2,988.00p 2,908.00p 2,926.00p 232599
09/08/2019 2,926.00p 2,942.00p 2,916.00p 2,942.00p 266289
08/08/2019 2,920.00p 2,942.00p 2,860.00p 2,910.00p 170639
07/08/2019 2,870.00p 2,910.00p 2,870.00p 2,890.00p 173775
06/08/2019 2,898.00p 2,928.00p 2,890.00p 2,890.00p 240960
05/08/2019 2,904.00p 2,928.00p 2,858.00p 2,884.00p 257909
02/08/2019 2,928.00p 2,948.00p 2,912.00p 2,930.00p 276273
01/08/2019 2,900.00p 2,940.00p 2,900.00p 2,918.00p 188249
31/07/2019 2,986.00p 2,990.00p 2,920.00p 2,920.00p 262328
30/07/2019 3,026.00p 3,040.00p 2,986.00p 2,994.00p 103501
29/07/2019 3,030.00p 3,062.00p 3,030.00p 3,040.00p 118168
26/07/2019 3,080.00p 3,080.00p 3,034.00p 3,036.00p 72455
25/07/2019 3,060.00p 3,076.00p 3,030.00p 3,060.00p 125803
24/07/2019 3,016.00p 3,102.00p 3,016.00p 3,048.00p 130635
23/07/2019 3,022.00p 3,030.00p 2,996.00p 3,026.00p 124868
22/07/2019 3,056.00p 3,056.00p 3,000.42p 3,026.00p 147290
19/07/2019 3,066.00p 3,080.00p 3,042.00p 3,062.00p 120097
18/07/2019 3,060.00p 3,088.00p 3,038.00p 3,070.00p 160303
17/07/2019 3,050.00p 3,104.00p 3,048.00p 3,080.00p 129508
16/07/2019 3,104.00p 3,104.00p 3,040.00p 3,056.00p 152447
15/07/2019 3,102.00p 3,122.00p 3,080.00p 3,096.00p 78220
12/07/2019 3,122.00p 3,122.00p 3,096.00p 3,108.00p 59509
11/07/2019 3,106.00p 3,156.00p 3,106.00p 3,112.00p 132153
10/07/2019 3,132.00p 3,156.00p 3,122.00p 3,132.00p 126442
09/07/2019 3,128.00p 3,162.00p 3,122.00p 3,148.00p 131213
08/07/2019 3,106.00p 3,114.00p 3,082.00p 3,108.00p 230670
05/07/2019 3,150.00p 3,184.00p 3,092.00p 3,100.00p 222770
04/07/2019 3,148.00p 3,160.00p 3,140.00p 3,150.00p 140584
03/07/2019 3,136.00p 3,156.00p 3,116.00p 3,130.00p 266678
02/07/2019 3,116.00p 3,136.00p 3,092.00p 3,112.00p 169709

*Close Price adjusted for both dividends and splits