Derwent London (DLN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/12/2018 2,864.00p 2,873.00p 2,779.00p 2,779.00p 177751
24/12/2018 2,868.00p 2,882.00p 2,850.00p 2,850.00p 26792
21/12/2018 2,888.00p 2,900.00p 2,846.00p 2,888.00p 540317
20/12/2018 2,869.00p 2,915.00p 2,861.00p 2,888.00p 188785
19/12/2018 2,904.00p 2,942.00p 2,887.00p 2,889.00p 326211
18/12/2018 2,912.00p 2,971.00p 2,886.00p 2,922.00p 508341
17/12/2018 2,909.00p 2,932.00p 2,909.00p 2,912.00p 270499
14/12/2018 2,900.00p 2,928.00p 2,861.00p 2,907.00p 215716
13/12/2018 2,911.00p 2,915.00p 2,875.00p 2,903.00p 216354
12/12/2018 2,882.00p 2,921.00p 2,860.00p 2,913.00p 197798
11/12/2018 2,907.00p 2,907.00p 2,809.00p 2,849.00p 310440
10/12/2018 2,871.00p 2,962.00p 2,871.00p 2,890.00p 361119
07/12/2018 2,890.00p 2,931.00p 2,867.00p 2,913.00p 337877
06/12/2018 2,883.00p 2,883.00p 2,814.00p 2,860.00p 339759
05/12/2018 2,775.00p 2,887.00p 2,775.00p 2,848.00p 254634
04/12/2018 2,804.00p 2,840.00p 2,797.00p 2,804.00p 267869
03/12/2018 2,883.00p 2,902.00p 2,796.00p 2,802.00p 233579
30/11/2018 2,911.00p 2,941.00p 2,854.00p 2,860.00p 309248
29/11/2018 3,017.00p 3,029.00p 2,914.00p 2,914.00p 253137
28/11/2018 3,022.00p 3,052.00p 3,008.00p 3,030.00p 220405
27/11/2018 3,029.00p 3,052.00p 2,994.00p 3,023.00p 157486
26/11/2018 3,044.00p 3,079.00p 3,026.00p 3,028.00p 164210
23/11/2018 3,029.00p 3,068.00p 3,017.00p 3,044.00p 130464
22/11/2018 3,029.00p 3,055.00p 2,985.00p 3,022.00p 116443
21/11/2018 2,979.00p 3,030.00p 2,962.00p 3,010.00p 184421
20/11/2018 2,957.00p 3,008.00p 2,926.00p 2,951.00p 214980
19/11/2018 3,008.00p 3,056.00p 2,956.00p 2,969.00p 223437
16/11/2018 2,973.00p 3,026.00p 2,929.00p 3,018.00p 230722
15/11/2018 3,109.00p 3,119.00p 2,951.00p 2,988.00p 294755
14/11/2018 3,079.00p 3,146.00p 3,067.00p 3,097.00p 325582
13/11/2018 3,012.00p 3,098.00p 3,012.00p 3,098.00p 269602
12/11/2018 3,103.00p 3,105.00p 2,965.00p 3,034.00p 388506
09/11/2018 3,108.00p 3,112.00p 3,078.00p 3,109.00p 228900
08/11/2018 3,070.00p 3,127.00p 3,067.00p 3,114.00p 221093
07/11/2018 3,022.00p 3,087.00p 3,022.00p 3,064.00p 178002
06/11/2018 3,014.00p 3,045.00p 3,013.00p 3,030.00p 161859
05/11/2018 3,022.00p 3,059.00p 2,995.00p 3,017.00p 232822
02/11/2018 2,993.00p 3,037.00p 2,985.00p 3,016.00p 219080
01/11/2018 2,923.00p 3,042.00p 2,917.00p 2,995.00p 240607
31/10/2018 2,965.00p 2,965.00p 2,927.00p 2,929.00p 333859
30/10/2018 2,961.00p 2,961.00p 2,936.00p 2,944.00p 223318
29/10/2018 2,972.00p 2,972.00p 2,938.00p 2,950.00p 196869
26/10/2018 2,929.00p 2,953.00p 2,911.00p 2,952.00p 151631
25/10/2018 2,954.00p 2,958.00p 2,922.00p 2,936.00p 182165
24/10/2018 2,937.00p 2,983.00p 2,937.00p 2,964.00p 151429
23/10/2018 2,938.00p 2,947.00p 2,920.00p 2,946.00p 205410
22/10/2018 3,000.00p 3,000.00p 2,930.00p 2,962.00p 191073
19/10/2018 2,958.00p 2,979.00p 2,937.00p 2,968.00p 280831
18/10/2018 2,911.00p 2,955.00p 2,909.00p 2,950.00p 341697
17/10/2018 2,876.00p 2,912.00p 2,852.00p 2,911.00p 303171
16/10/2018 2,769.00p 2,863.87p 2,756.00p 2,862.00p 241645
15/10/2018 2,763.00p 2,787.00p 2,745.00p 2,761.00p 162341
12/10/2018 2,798.00p 2,815.00p 2,779.32p 2,797.00p 277765
11/10/2018 2,778.00p 2,788.00p 2,750.00p 2,779.00p 455553
10/10/2018 2,837.00p 2,837.00p 2,779.00p 2,781.00p 193612
09/10/2018 2,804.00p 2,862.00p 2,786.00p 2,837.00p 292729
08/10/2018 2,770.00p 2,815.00p 2,765.00p 2,798.00p 148783
05/10/2018 2,768.00p 2,807.00p 2,768.00p 2,784.00p 179778
04/10/2018 2,834.00p 2,841.00p 2,767.00p 2,771.00p 186924
03/10/2018 2,828.00p 2,854.00p 2,816.00p 2,840.00p 1264126
02/10/2018 2,853.00p 2,866.00p 2,833.00p 2,835.00p 262520
01/10/2018 2,854.00p 2,889.00p 2,847.00p 2,870.00p 184250
28/09/2018 2,849.00p 2,874.00p 2,837.00p 2,857.00p 254251
27/09/2018 2,878.00p 2,878.00p 2,851.00p 2,859.00p 113716
26/09/2018 2,891.00p 2,891.00p 2,870.00p 2,870.00p 120058
25/09/2018 2,900.00p 2,923.47p 2,879.00p 2,880.00p 131820
24/09/2018 2,933.00p 2,948.00p 2,902.00p 2,913.00p 137545
21/09/2018 2,930.00p 2,950.00p 2,924.00p 2,937.00p 446239
20/09/2018 2,943.00p 2,947.00p 2,919.00p 2,937.00p 145414
19/09/2018 2,954.00p 2,965.47p 2,917.00p 2,932.00p 210988
18/09/2018 2,949.00p 2,957.00p 2,932.00p 2,945.00p 139398
17/09/2018 2,924.00p 2,956.00p 2,924.00p 2,946.00p 167115
14/09/2018 2,947.00p 2,947.00p 2,924.00p 2,937.00p 277932
13/09/2018 2,943.00p 2,970.00p 2,925.00p 2,925.00p 227364
12/09/2018 2,977.00p 2,981.00p 2,954.20p 2,981.00p 208127
11/09/2018 2,961.00p 2,973.00p 2,947.00p 2,960.00p 217666
10/09/2018 2,977.00p 2,977.00p 2,949.00p 2,965.00p 177617
07/09/2018 2,983.00p 2,983.00p 2,948.00p 2,966.00p 130583
06/09/2018 2,988.00p 3,013.00p 2,981.00p 2,981.00p 131859
05/09/2018 3,027.00p 3,027.00p 2,982.00p 2,983.00p 197685
04/09/2018 3,026.00p 3,029.00p 3,007.00p 3,019.00p 222364
03/09/2018 3,060.00p 3,062.00p 3,008.00p 3,014.00p 184930
31/08/2018 3,044.00p 3,053.00p 3,033.00p 3,042.00p 262149
30/08/2018 3,056.00p 3,081.00p 3,023.00p 3,041.00p 186536
29/08/2018 3,045.00p 3,065.00p 3,030.00p 3,045.00p 209542
28/08/2018 3,060.00p 3,099.00p 3,028.00p 3,040.00p 284306
24/08/2018 3,062.00p 3,067.00p 3,042.00p 3,044.00p 176022
23/08/2018 3,068.00p 3,089.00p 3,052.00p 3,058.00p 105321
22/08/2018 3,104.00p 3,106.00p 3,052.00p 3,052.00p 172700
21/08/2018 3,112.00p 3,112.00p 3,077.00p 3,098.00p 93913
20/08/2018 3,079.00p 3,108.00p 3,079.00p 3,087.00p 107439
17/08/2018 3,068.00p 3,085.24p 3,057.00p 3,081.00p 112137
16/08/2018 3,041.00p 3,087.00p 3,041.00p 3,084.00p 129284
15/08/2018 3,050.00p 3,056.15p 3,034.00p 3,054.00p 143616
14/08/2018 3,070.00p 3,087.00p 3,031.00p 3,033.00p 209022
13/08/2018 3,138.00p 3,152.00p 3,077.21p 3,085.00p 119268
10/08/2018 3,151.00p 3,151.00p 3,100.00p 3,130.00p 163662
09/08/2018 3,108.00p 3,148.00p 3,096.00p 3,145.00p 239042
08/08/2018 3,115.00p 3,129.00p 3,103.00p 3,116.00p 151897
07/08/2018 3,115.00p 3,124.00p 3,108.00p 3,116.00p 150058
06/08/2018 3,141.00p 3,149.00p 3,101.00p 3,115.00p 106940
03/08/2018 3,126.00p 3,136.00p 3,107.00p 3,133.00p 119352
02/08/2018 3,110.00p 3,123.00p 3,093.00p 3,113.00p 162923
01/08/2018 3,118.00p 3,134.00p 3,091.00p 3,111.00p 306035
31/07/2018 3,116.00p 3,142.00p 3,099.00p 3,123.00p 211677
30/07/2018 3,089.00p 3,113.00p 3,081.00p 3,103.00p 126195
27/07/2018 3,093.00p 3,104.00p 3,075.00p 3,092.00p 130034
26/07/2018 3,073.00p 3,083.00p 3,065.00p 3,075.00p 178538
25/07/2018 3,063.00p 3,095.00p 3,063.00p 3,081.00p 333601
24/07/2018 3,071.00p 3,092.00p 3,064.00p 3,068.00p 237040
23/07/2018 3,093.00p 3,106.00p 3,066.00p 3,070.00p 199108
20/07/2018 3,070.00p 3,091.00p 3,059.00p 3,091.00p 877850
19/07/2018 3,070.00p 3,077.00p 3,046.00p 3,070.00p 1148146
18/07/2018 3,053.00p 3,071.00p 3,043.84p 3,064.00p 160272
17/07/2018 3,039.00p 3,039.00p 3,020.00p 3,037.00p 155763
16/07/2018 3,026.00p 3,048.00p 3,020.00p 3,027.00p 118579
13/07/2018 3,045.00p 3,061.00p 3,034.00p 3,038.00p 143401
12/07/2018 3,049.00p 3,052.00p 3,028.00p 3,042.00p 144779
11/07/2018 3,052.00p 3,086.00p 3,043.00p 3,043.00p 196890
10/07/2018 3,102.00p 3,102.00p 3,072.00p 3,076.00p 169957
09/07/2018 3,100.00p 3,113.00p 3,081.00p 3,081.00p 207137
06/07/2018 3,094.00p 3,109.00p 3,074.00p 3,096.00p 302859
05/07/2018 3,104.00p 3,105.00p 3,071.00p 3,087.00p 181901
04/07/2018 3,076.00p 3,097.00p 3,058.00p 3,096.00p 175282
03/07/2018 3,096.00p 3,103.00p 3,064.00p 3,073.00p 188603
02/07/2018 3,088.00p 3,131.00p 3,066.00p 3,078.00p 207089
29/06/2018 3,087.00p 3,114.00p 3,068.00p 3,106.00p 238519
28/06/2018 3,060.00p 3,078.00p 3,044.00p 3,078.00p 196291
27/06/2018 3,081.00p 3,083.00p 3,048.00p 3,061.00p 299386
26/06/2018 3,079.00p 3,084.00p 3,046.00p 3,083.00p 225986
25/06/2018 3,087.00p 3,095.00p 3,049.00p 3,071.00p 210472
22/06/2018 3,059.00p 3,089.00p 3,047.00p 3,089.00p 181604
21/06/2018 3,116.00p 3,119.00p 3,054.00p 3,058.00p 268307
20/06/2018 3,079.00p 3,112.00p 3,050.00p 3,095.00p 202384
19/06/2018 3,057.00p 3,085.00p 3,033.00p 3,050.00p 163721
18/06/2018 3,058.00p 3,073.00p 3,051.00p 3,071.00p 160180
15/06/2018 3,062.00p 3,079.00p 3,054.00p 3,063.00p 455652
14/06/2018 3,037.00p 3,079.00p 3,016.00p 3,064.00p 289875
13/06/2018 3,053.00p 3,071.00p 3,040.00p 3,052.00p 159230
12/06/2018 3,072.00p 3,072.00p 3,043.00p 3,043.00p 180333
11/06/2018 3,061.00p 3,077.00p 3,051.00p 3,055.00p 138622
08/06/2018 3,043.00p 3,071.00p 3,032.00p 3,045.00p 156594
07/06/2018 3,099.00p 3,103.00p 3,044.00p 3,049.00p 168312
06/06/2018 3,047.00p 3,103.00p 3,047.00p 3,080.00p 267122
05/06/2018 3,048.00p 3,059.00p 3,037.00p 3,047.00p 431499
04/06/2018 3,036.00p 3,077.00p 3,026.00p 3,056.00p 294686
01/06/2018 3,030.00p 3,041.00p 3,009.00p 3,021.00p 171868
31/05/2018 3,014.00p 3,023.00p 2,993.00p 3,009.00p 249946
30/05/2018 2,988.00p 3,010.00p 2,985.00p 2,994.00p 252751
29/05/2018 3,035.00p 3,035.00p 2,976.00p 2,981.00p 227750
25/05/2018 3,040.00p 3,060.00p 3,031.00p 3,042.00p 236196
24/05/2018 2,992.00p 3,044.00p 2,992.00p 3,018.00p 211462
23/05/2018 3,049.00p 3,077.00p 2,970.00p 2,984.00p 308294
22/05/2018 3,081.00p 3,082.00p 3,046.00p 3,050.00p 182934
21/05/2018 3,067.00p 3,081.00p 3,056.00p 3,071.00p 101683
18/05/2018 3,056.00p 3,067.00p 3,024.00p 3,064.00p 276071
17/05/2018 3,042.00p 3,069.00p 3,034.00p 3,045.00p 240399
16/05/2018 3,072.00p 3,086.00p 3,031.00p 3,040.00p 273650
15/05/2018 3,103.00p 3,127.00p 3,064.00p 3,070.00p 334701
14/05/2018 3,149.00p 3,153.00p 3,097.00p 3,097.00p 286221
11/05/2018 3,149.00p 3,150.00p 3,135.00p 3,145.00p 290014
10/05/2018 3,150.00p 3,150.00p 3,109.00p 3,138.00p 286704
09/05/2018 3,135.00p 3,161.00p 3,100.00p 3,127.00p 268517
08/05/2018 3,101.00p 3,131.00p 3,100.00p 3,120.00p 219301
04/05/2018 3,083.00p 3,133.00p 3,067.00p 3,082.00p 269841
03/05/2018 3,053.00p 3,082.00p 3,024.00p 3,067.00p 435151
02/05/2018 3,241.00p 3,241.00p 3,155.00p 3,155.00p 342060
01/05/2018 3,193.00p 3,240.00p 3,189.00p 3,235.00p 129796
30/04/2018 3,178.00p 3,203.00p 3,174.00p 3,190.00p 234238
27/04/2018 3,127.00p 3,181.00p 3,116.00p 3,159.00p 323545
26/04/2018 3,075.00p 3,099.00p 3,059.00p 3,090.00p 227070
25/04/2018 3,110.00p 3,114.00p 3,063.00p 3,071.00p 168024
24/04/2018 3,129.00p 3,132.00p 3,107.00p 3,111.00p 166447
23/04/2018 3,106.00p 3,114.00p 3,091.00p 3,100.00p 184913
20/04/2018 3,092.00p 3,112.00p 3,078.00p 3,111.00p 205141
19/04/2018 3,055.00p 3,088.00p 3,049.00p 3,080.00p 367603
18/04/2018 3,098.00p 3,102.00p 3,021.00p 3,057.00p 370657
17/04/2018 3,145.00p 3,160.00p 3,078.00p 3,090.00p 492165
16/04/2018 3,179.00p 3,191.16p 3,126.00p 3,135.00p 179343
13/04/2018 3,182.00p 3,190.00p 3,142.00p 3,172.00p 189889
12/04/2018 3,142.00p 3,175.00p 3,122.00p 3,175.00p 233217
11/04/2018 3,145.00p 3,166.00p 3,130.00p 3,137.00p 222882
10/04/2018 3,163.00p 3,178.00p 3,137.00p 3,153.00p 199156
09/04/2018 3,138.00p 3,178.00p 3,094.00p 3,147.00p 180773
06/04/2018 3,130.00p 3,143.00p 3,112.00p 3,129.00p 229769
05/04/2018 3,135.00p 3,152.00p 3,116.00p 3,140.00p 201240
04/04/2018 3,104.00p 3,117.00p 3,059.00p 3,112.00p 240456
03/04/2018 3,080.00p 3,141.00p 3,055.00p 3,100.00p 355712
29/03/2018 3,079.00p 3,123.00p 3,067.00p 3,102.00p 290994
28/03/2018 3,078.00p 3,085.00p 3,037.00p 3,071.00p 260374
27/03/2018 3,076.00p 3,086.00p 3,044.00p 3,085.00p 294467
26/03/2018 3,038.00p 3,060.00p 3,023.00p 3,047.00p 212509
23/03/2018 3,042.00p 3,061.00p 3,016.00p 3,029.00p 251698
22/03/2018 3,066.00p 3,107.00p 3,048.00p 3,072.00p 271609
21/03/2018 3,106.00p 3,111.00p 3,062.00p 3,073.00p 483649
20/03/2018 3,121.00p 3,124.00p 3,097.00p 3,100.00p 172331
19/03/2018 3,045.00p 3,128.00p 3,045.00p 3,107.00p 266727
16/03/2018 3,072.00p 3,102.00p 3,041.00p 3,054.00p 643215
15/03/2018 3,056.00p 3,079.00p 3,032.00p 3,070.00p 216362
14/03/2018 3,025.00p 3,079.00p 3,021.00p 3,043.00p 197183

*Close Price adjusted for both dividends and splits