Derwent London (DLN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/10/2017 2,792.00p 2,804.80p 2,753.00p 2,753.00p 1051325
19/10/2017 2,824.00p 2,831.00p 2,772.00p 2,779.00p 275398
18/10/2017 2,792.00p 2,832.00p 2,792.00p 2,832.00p 149606
17/10/2017 2,810.00p 2,810.00p 2,774.00p 2,794.00p 709518
16/10/2017 2,796.00p 2,808.00p 2,786.00p 2,801.00p 157329
13/10/2017 2,811.00p 2,827.00p 2,797.00p 2,801.00p 219650
12/10/2017 2,796.00p 2,811.00p 2,783.00p 2,804.00p 134763
11/10/2017 2,757.00p 2,801.00p 2,745.00p 2,798.00p 182463
10/10/2017 2,731.00p 2,765.00p 2,715.00p 2,765.00p 164178
09/10/2017 2,763.00p 2,766.00p 2,716.00p 2,722.00p 145652
06/10/2017 2,760.00p 2,779.00p 2,749.00p 2,758.00p 96722
05/10/2017 2,786.00p 2,792.00p 2,754.00p 2,759.00p 102843
04/10/2017 2,803.00p 2,817.00p 2,772.00p 2,779.00p 249405
03/10/2017 2,774.00p 2,799.00p 2,770.00p 2,795.00p 144303
02/10/2017 2,800.00p 2,808.00p 2,758.00p 2,766.00p 117201
29/09/2017 2,756.00p 2,794.00p 2,747.00p 2,794.00p 142736
28/09/2017 2,757.00p 2,774.00p 2,742.00p 2,752.00p 129796
27/09/2017 2,771.00p 2,775.00p 2,739.00p 2,758.00p 146249
26/09/2017 2,740.00p 2,774.00p 2,740.00p 2,766.00p 152884
25/09/2017 2,722.00p 2,757.00p 2,706.00p 2,750.00p 115328
22/09/2017 2,712.00p 2,729.00p 2,703.00p 2,726.00p 98971
21/09/2017 2,730.00p 2,739.00p 2,712.00p 2,717.00p 137825
20/09/2017 2,740.00p 2,757.00p 2,726.00p 2,726.00p 117503
19/09/2017 2,712.00p 2,744.00p 2,703.00p 2,740.00p 156108
18/09/2017 2,731.00p 2,753.00p 2,717.00p 2,721.00p 176033
15/09/2017 2,758.00p 2,762.00p 2,726.00p 2,728.00p 521504
14/09/2017 2,743.00p 2,794.00p 2,730.00p 2,757.00p 317642
13/09/2017 2,808.00p 2,808.00p 2,757.00p 2,766.00p 285356
12/09/2017 2,864.00p 2,864.00p 2,817.00p 2,817.00p 215601
11/09/2017 2,795.00p 2,870.00p 2,795.00p 2,859.00p 379065
08/09/2017 2,822.00p 2,822.00p 2,769.00p 2,770.00p 150830
07/09/2017 2,792.00p 2,820.00p 2,767.00p 2,809.00p 215042
06/09/2017 2,773.00p 2,796.00p 2,742.00p 2,792.00p 221656
05/09/2017 2,773.00p 2,815.00p 2,765.00p 2,770.00p 206128
04/09/2017 2,756.00p 2,779.00p 2,756.00p 2,777.00p 100733
01/09/2017 2,801.00p 2,801.00p 2,767.00p 2,767.00p 275862
31/08/2017 2,746.00p 2,785.00p 2,737.00p 2,784.00p 177947
30/08/2017 2,728.00p 2,757.00p 2,719.00p 2,745.00p 182438
29/08/2017 2,727.00p 2,727.00p 2,680.00p 2,715.00p 223319
25/08/2017 2,751.00p 2,751.00p 2,700.00p 2,718.00p 280328
24/08/2017 2,768.00p 2,771.00p 2,746.00p 2,746.00p 246026
23/08/2017 2,802.00p 2,802.00p 2,748.00p 2,768.00p 151366
22/08/2017 2,815.00p 2,831.00p 2,790.00p 2,794.00p 167140
21/08/2017 2,821.00p 2,821.00p 2,789.00p 2,806.00p 125873
18/08/2017 2,866.00p 2,868.00p 2,807.00p 2,807.00p 173608
17/08/2017 2,888.00p 2,892.00p 2,869.00p 2,869.00p 197494
16/08/2017 2,872.00p 2,901.00p 2,856.00p 2,890.00p 235555
15/08/2017 2,851.00p 2,868.00p 2,833.00p 2,867.00p 255442
14/08/2017 2,770.00p 2,850.00p 2,769.00p 2,847.00p 220596
11/08/2017 2,804.00p 2,812.00p 2,765.00p 2,775.00p 251410
10/08/2017 2,805.00p 2,820.00p 2,774.00p 2,803.00p 307998
09/08/2017 2,818.00p 2,818.00p 2,768.00p 2,802.00p 178506
08/08/2017 2,819.00p 2,829.00p 2,795.00p 2,814.00p 239486
07/08/2017 2,832.00p 2,832.00p 2,798.00p 2,815.00p 237450
04/08/2017 2,879.00p 2,879.00p 2,814.00p 2,820.00p 330908
03/08/2017 2,891.00p 2,898.00p 2,874.00p 2,879.00p 281909
02/08/2017 2,850.00p 2,888.00p 2,821.00p 2,888.00p 312761
01/08/2017 2,847.00p 2,862.00p 2,830.00p 2,850.00p 314689
31/07/2017 2,797.00p 2,853.00p 2,786.00p 2,848.00p 441569
28/07/2017 2,804.00p 2,823.00p 2,784.00p 2,800.00p 309894
27/07/2017 2,742.00p 2,829.00p 2,741.00p 2,808.00p 273910
26/07/2017 2,696.00p 2,741.00p 2,694.00p 2,734.00p 282819
25/07/2017 2,765.00p 2,776.00p 2,713.00p 2,714.00p 434202
24/07/2017 2,821.00p 2,859.00p 2,779.00p 2,788.00p 299001
21/07/2017 2,818.00p 2,828.00p 2,790.00p 2,827.00p 217459
20/07/2017 2,813.00p 2,838.00p 2,805.00p 2,825.00p 139334
19/07/2017 2,806.00p 2,808.00p 2,764.00p 2,803.00p 224404
18/07/2017 2,721.00p 2,801.00p 2,715.00p 2,798.00p 247793
17/07/2017 2,745.00p 2,745.00p 2,715.00p 2,720.00p 214400
14/07/2017 2,679.00p 2,746.00p 2,670.00p 2,741.00p 268476
13/07/2017 2,634.00p 2,665.00p 2,625.00p 2,652.00p 204378
12/07/2017 2,610.00p 2,635.00p 2,599.00p 2,627.00p 221463
11/07/2017 2,663.00p 2,672.00p 2,596.00p 2,607.00p 248311
10/07/2017 2,644.00p 2,666.00p 2,638.00p 2,655.00p 155298
07/07/2017 2,648.00p 2,648.00p 2,613.00p 2,642.00p 126187
06/07/2017 2,635.00p 2,695.00p 2,631.00p 2,646.00p 163517
05/07/2017 2,654.00p 2,654.00p 2,624.00p 2,643.00p 229103
04/07/2017 2,636.00p 2,658.00p 2,626.00p 2,652.00p 120880
03/07/2017 2,656.00p 2,683.00p 2,630.00p 2,635.00p 258198
30/06/2017 2,670.00p 2,670.00p 2,630.00p 2,654.00p 349525
29/06/2017 2,677.00p 2,678.00p 2,648.00p 2,672.00p 271809
28/06/2017 2,693.00p 2,699.00p 2,658.00p 2,658.00p 277308
27/06/2017 2,750.00p 2,790.00p 2,696.00p 2,705.00p 205123
26/06/2017 2,774.00p 2,802.00p 2,757.00p 2,757.00p 234094
23/06/2017 2,771.00p 2,796.00p 2,762.00p 2,776.00p 200262
22/06/2017 2,806.00p 2,809.00p 2,765.00p 2,769.00p 193465
21/06/2017 2,841.00p 2,878.00p 2,800.00p 2,801.00p 278609
20/06/2017 2,857.00p 2,881.00p 2,847.00p 2,849.00p 246377
19/06/2017 2,875.00p 2,900.00p 2,855.00p 2,858.00p 235942
16/06/2017 2,853.00p 2,901.00p 2,851.00p 2,892.00p 595168
15/06/2017 2,881.00p 2,883.00p 2,843.00p 2,860.00p 588318
14/06/2017 2,799.00p 2,906.00p 2,790.16p 2,886.00p 424286
13/06/2017 2,757.00p 2,808.00p 2,742.00p 2,790.00p 848708
12/06/2017 2,721.00p 2,739.00p 2,714.00p 2,737.00p 287531
09/06/2017 2,690.00p 2,724.00p 2,620.00p 2,724.00p 606026
08/06/2017 2,687.00p 2,714.00p 2,665.00p 2,707.00p 396680
07/06/2017 2,589.00p 2,685.00p 2,589.00p 2,685.00p 491439
06/06/2017 2,669.00p 2,692.50p 2,574.00p 2,580.00p 483491
05/06/2017 2,688.00p 2,758.31p 2,651.00p 2,661.00p 419152
02/06/2017 2,728.00p 2,750.00p 2,661.00p 2,680.00p 425300
01/06/2017 2,765.00p 2,773.00p 2,710.00p 2,720.00p 374590
31/05/2017 2,794.00p 2,804.00p 2,760.00p 2,766.00p 406925
30/05/2017 2,771.00p 2,797.00p 2,765.00p 2,795.00p 299532
26/05/2017 2,799.00p 2,799.00p 2,770.00p 2,776.00p 274844
25/05/2017 2,807.00p 2,822.00p 2,775.00p 2,780.00p 236493
24/05/2017 2,801.00p 2,826.00p 2,799.00p 2,800.00p 197110
23/05/2017 2,833.00p 2,841.00p 2,801.00p 2,803.00p 296319
22/05/2017 2,801.00p 2,856.00p 2,801.00p 2,835.00p 234550
19/05/2017 2,873.00p 2,882.00p 2,813.00p 2,813.00p 251214
18/05/2017 2,837.00p 2,859.00p 2,808.00p 2,859.00p 422292
17/05/2017 2,856.00p 2,873.00p 2,837.00p 2,840.00p 349949
16/05/2017 2,859.00p 2,879.00p 2,856.00p 2,879.00p 168392
15/05/2017 2,891.00p 2,891.00p 2,865.00p 2,870.00p 164016
12/05/2017 2,880.00p 2,897.00p 2,868.00p 2,876.00p 236048
11/05/2017 2,875.00p 2,893.00p 2,843.00p 2,881.00p 638319
10/05/2017 2,873.00p 2,889.00p 2,853.00p 2,854.00p 214574
09/05/2017 2,879.00p 2,896.00p 2,862.00p 2,862.00p 250862
08/05/2017 2,853.00p 2,911.00p 2,845.00p 2,884.00p 254036
05/05/2017 2,862.00p 2,941.10p 2,834.00p 2,850.00p 252840
04/05/2017 2,903.00p 2,903.00p 2,841.00p 2,858.00p 334091
03/05/2017 2,937.00p 2,984.00p 2,937.00p 2,970.00p 250831
02/05/2017 2,937.00p 2,971.77p 2,928.00p 2,947.00p 298357
28/04/2017 2,997.00p 3,003.00p 2,935.00p 2,944.00p 310147
27/04/2017 2,987.00p 3,011.00p 2,960.00p 3,007.00p 425052
26/04/2017 2,983.00p 2,997.00p 2,967.00p 2,988.00p 191616
25/04/2017 2,961.00p 2,996.00p 2,941.00p 2,985.00p 302937
24/04/2017 2,986.00p 3,016.00p 2,948.00p 2,953.00p 240475
21/04/2017 2,978.00p 2,989.60p 2,934.00p 2,950.00p 238973
20/04/2017 2,998.00p 2,998.00p 2,953.00p 2,962.00p 208826
19/04/2017 2,959.00p 3,002.00p 2,941.40p 2,983.00p 772795
18/04/2017 3,008.00p 3,011.00p 2,956.00p 2,994.00p 417780
13/04/2017 2,996.00p 3,021.00p 2,984.00p 3,005.00p 276017
12/04/2017 2,962.00p 3,009.00p 2,960.00p 3,005.00p 567732
11/04/2017 2,917.00p 2,967.00p 2,917.00p 2,953.00p 307553
10/04/2017 2,916.00p 2,929.00p 2,898.53p 2,918.00p 251982
07/04/2017 2,891.00p 2,947.00p 2,876.00p 2,920.00p 416824
06/04/2017 2,812.00p 2,895.00p 2,797.00p 2,893.00p 412188
05/04/2017 2,798.00p 2,817.00p 2,780.00p 2,810.00p 190737
04/04/2017 2,819.00p 2,819.00p 2,779.00p 2,787.00p 383509
03/04/2017 2,804.00p 2,815.00p 2,783.45p 2,798.00p 354451
31/03/2017 2,750.00p 2,824.00p 2,733.00p 2,812.00p 337641
30/03/2017 2,713.00p 2,743.00p 2,703.00p 2,736.00p 391026
29/03/2017 2,664.00p 2,729.00p 2,663.00p 2,729.00p 310728
28/03/2017 2,696.00p 2,696.00p 2,659.00p 2,666.00p 296776
27/03/2017 2,690.00p 2,690.00p 2,667.00p 2,686.00p 206902
24/03/2017 2,712.00p 2,716.00p 2,676.00p 2,701.00p 189804
23/03/2017 2,695.00p 2,725.00p 2,669.00p 2,713.00p 289929
22/03/2017 2,702.00p 2,720.41p 2,674.00p 2,685.00p 308069
21/03/2017 2,723.00p 2,732.00p 2,702.00p 2,722.00p 305180
20/03/2017 2,703.00p 2,748.00p 2,691.00p 2,730.00p 256070
17/03/2017 2,710.00p 2,718.00p 2,691.00p 2,700.00p 577274
16/03/2017 2,670.00p 2,711.00p 2,649.00p 2,704.00p 280947
15/03/2017 2,686.00p 2,686.00p 2,637.00p 2,660.00p 276147
14/03/2017 2,704.00p 2,704.00p 2,647.00p 2,680.00p 284768
13/03/2017 2,698.00p 2,711.80p 2,669.00p 2,696.00p 278540
10/03/2017 2,768.00p 2,775.00p 2,693.00p 2,702.00p 375857
09/03/2017 2,726.00p 2,756.00p 2,711.00p 2,754.00p 364353
08/03/2017 2,749.00p 2,769.00p 2,714.00p 2,728.00p 485876
07/03/2017 2,783.00p 2,793.00p 2,759.00p 2,766.00p 366168
06/03/2017 2,770.00p 2,771.00p 2,744.00p 2,771.00p 476295
03/03/2017 2,731.00p 2,762.00p 2,704.00p 2,754.00p 469513
02/03/2017 2,809.00p 2,809.00p 2,732.00p 2,749.00p 505211
01/03/2017 2,825.00p 2,825.00p 2,774.00p 2,786.00p 636337
28/02/2017 2,785.00p 2,830.00p 2,747.00p 2,820.00p 830484
27/02/2017 2,731.00p 2,731.04p 2,676.00p 2,715.00p 526092
24/02/2017 2,689.00p 2,733.00p 2,689.00p 2,712.00p 358849
23/02/2017 2,700.00p 2,724.00p 2,687.00p 2,704.00p 370545
22/02/2017 2,685.00p 2,706.00p 2,659.00p 2,699.00p 580640
21/02/2017 2,685.00p 2,700.22p 2,663.11p 2,694.00p 505632
20/02/2017 2,639.00p 2,685.00p 2,639.00p 2,672.00p 274473
17/02/2017 2,598.00p 2,631.21p 2,598.00p 2,631.00p 345251
16/02/2017 2,647.00p 2,657.00p 2,599.00p 2,608.00p 228778
15/02/2017 2,647.00p 2,654.00p 2,629.44p 2,643.00p 623670
14/02/2017 2,598.00p 2,638.00p 2,591.00p 2,633.00p 388503
13/02/2017 2,604.00p 2,623.00p 2,603.00p 2,611.00p 207864
10/02/2017 2,632.00p 2,635.00p 2,590.00p 2,604.00p 339101
09/02/2017 2,591.00p 2,621.00p 2,573.00p 2,616.00p 283252
08/02/2017 2,535.00p 2,586.00p 2,510.00p 2,577.00p 282549
07/02/2017 2,488.00p 2,533.00p 2,488.00p 2,525.00p 276731
06/02/2017 2,488.00p 2,513.00p 2,467.00p 2,499.00p 231706
03/02/2017 2,471.00p 2,509.00p 2,466.00p 2,495.00p 283336
02/02/2017 2,466.00p 2,510.00p 2,445.00p 2,459.00p 283347
01/02/2017 2,476.00p 2,497.00p 2,468.00p 2,476.00p 298787
31/01/2017 2,458.00p 2,491.00p 2,458.00p 2,467.00p 303383
30/01/2017 2,449.00p 2,488.24p 2,428.00p 2,468.00p 321256
27/01/2017 2,490.00p 2,490.00p 2,448.00p 2,469.00p 225349
26/01/2017 2,481.00p 2,496.00p 2,476.00p 2,487.00p 245607
25/01/2017 2,475.00p 2,500.00p 2,437.00p 2,478.00p 699955
24/01/2017 2,502.00p 2,502.00p 2,445.00p 2,451.00p 238730
23/01/2017 2,453.00p 2,500.00p 2,453.00p 2,489.00p 316444
20/01/2017 2,505.00p 2,516.00p 2,474.00p 2,477.00p 330554
19/01/2017 2,566.00p 2,566.00p 2,487.00p 2,497.00p 425034
18/01/2017 2,593.00p 2,610.00p 2,575.00p 2,583.00p 353704
17/01/2017 2,588.00p 2,634.00p 2,580.00p 2,619.00p 434280
16/01/2017 2,645.00p 2,645.00p 2,593.00p 2,599.00p 328817
13/01/2017 2,630.00p 2,640.00p 2,612.00p 2,622.00p 579932
12/01/2017 2,665.00p 2,675.00p 2,631.48p 2,632.00p 337854
11/01/2017 2,690.00p 2,693.00p 2,675.00p 2,677.00p 289502
10/01/2017 2,690.00p 2,719.00p 2,679.00p 2,689.00p 364228
09/01/2017 2,741.00p 2,770.00p 2,676.00p 2,690.00p 265926

*Close Price adjusted for both dividends and splits