Derwent London (DLN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
06/01/2017 2,735.00p 2,804.00p 2,723.00p 2,760.00p 514636
05/01/2017 2,707.00p 2,729.00p 2,693.00p 2,720.00p 712403
04/01/2017 2,698.00p 2,730.00p 2,683.00p 2,714.00p 435573
03/01/2017 2,770.00p 2,777.00p 2,707.00p 2,709.00p 392141
30/12/2016 2,737.00p 2,776.00p 2,734.00p 2,772.00p 190786
29/12/2016 2,724.00p 2,751.00p 2,716.00p 2,734.00p 188359
28/12/2016 2,800.00p 2,800.00p 2,712.00p 2,730.00p 331949
23/12/2016 2,741.00p 2,785.00p 2,726.00p 2,766.00p 108595
22/12/2016 2,722.00p 2,737.00p 2,711.00p 2,733.00p 427162
21/12/2016 2,707.00p 2,725.00p 2,667.00p 2,720.00p 394726
20/12/2016 2,701.00p 2,727.00p 2,689.00p 2,720.00p 325318
19/12/2016 2,727.00p 2,746.00p 2,701.19p 2,702.00p 273180
16/12/2016 2,712.00p 2,734.00p 2,694.92p 2,715.00p 409631
15/12/2016 2,697.00p 2,711.00p 2,676.00p 2,701.00p 285838
14/12/2016 2,702.00p 2,717.00p 2,691.00p 2,702.00p 360998
13/12/2016 2,643.00p 2,696.00p 2,618.00p 2,691.00p 281344
12/12/2016 2,700.00p 2,700.00p 2,618.00p 2,655.00p 327270
09/12/2016 2,669.00p 2,727.00p 2,614.00p 2,695.00p 623887
08/12/2016 2,553.00p 2,602.00p 2,553.00p 2,582.00p 424342
07/12/2016 2,474.00p 2,554.00p 2,474.00p 2,553.00p 345831
06/12/2016 2,427.00p 2,484.00p 2,427.00p 2,472.00p 350041
05/12/2016 2,410.00p 2,430.00p 2,396.00p 2,419.00p 454369
02/12/2016 2,391.00p 2,427.00p 2,389.00p 2,402.00p 257983
01/12/2016 2,396.00p 2,443.00p 2,385.00p 2,399.00p 292129
30/11/2016 2,405.00p 2,455.00p 2,397.00p 2,410.00p 521679
29/11/2016 2,371.00p 2,402.00p 2,365.00p 2,397.00p 494713
28/11/2016 2,356.00p 2,390.00p 2,351.00p 2,388.00p 361908
25/11/2016 2,369.00p 2,377.00p 2,356.00p 2,370.00p 165935
24/11/2016 2,376.00p 2,376.00p 2,344.00p 2,360.00p 142115
23/11/2016 2,412.00p 2,412.00p 2,341.00p 2,359.00p 183627
22/11/2016 2,388.00p 2,410.00p 2,385.00p 2,395.00p 174749
21/11/2016 2,411.00p 2,442.00p 2,363.00p 2,370.00p 308279
18/11/2016 2,473.00p 2,485.00p 2,438.00p 2,440.00p 301009
17/11/2016 2,426.00p 2,473.00p 2,408.00p 2,464.00p 261805
16/11/2016 2,443.00p 2,462.00p 2,412.00p 2,421.00p 297953
15/11/2016 2,440.00p 2,494.00p 2,432.00p 2,448.00p 262090
14/11/2016 2,466.00p 2,466.00p 2,416.00p 2,422.00p 196809
11/11/2016 2,448.00p 2,483.55p 2,429.00p 2,435.00p 262457
10/11/2016 2,501.00p 2,511.00p 2,425.00p 2,435.00p 398863
09/11/2016 2,369.00p 2,445.00p 2,360.00p 2,442.00p 324598
08/11/2016 2,438.00p 2,454.00p 2,407.00p 2,426.00p 246092
07/11/2016 2,426.00p 2,442.00p 2,392.00p 2,439.00p 266713
04/11/2016 2,421.00p 2,428.00p 2,367.00p 2,385.00p 396147
03/11/2016 2,378.00p 2,493.00p 2,368.00p 2,416.00p 602597
02/11/2016 2,366.00p 2,406.00p 2,354.00p 2,378.00p 419752
01/11/2016 2,426.00p 2,426.00p 2,362.00p 2,367.00p 413052
31/10/2016 2,389.00p 2,425.00p 2,380.00p 2,419.00p 206803
28/10/2016 2,409.00p 2,446.00p 2,377.00p 2,422.00p 260247
27/10/2016 2,417.00p 2,440.00p 2,395.00p 2,410.00p 283788
26/10/2016 2,462.00p 2,462.00p 2,408.00p 2,434.00p 295600
25/10/2016 2,501.00p 2,514.00p 2,465.00p 2,466.00p 200923
24/10/2016 2,495.00p 2,522.00p 2,477.00p 2,490.00p 138804
21/10/2016 2,515.00p 2,515.00p 2,479.00p 2,491.00p 153474
20/10/2016 2,494.00p 2,528.00p 2,492.00p 2,512.00p 188068
19/10/2016 2,492.00p 2,500.00p 2,461.00p 2,493.00p 424400
18/10/2016 2,461.00p 2,507.00p 2,455.00p 2,500.00p 248442
17/10/2016 2,459.00p 2,471.00p 2,430.67p 2,448.00p 277822
14/10/2016 2,474.00p 2,500.00p 2,456.00p 2,470.00p 344800
13/10/2016 2,425.00p 2,471.00p 2,408.10p 2,464.00p 370780
12/10/2016 2,441.00p 2,447.00p 2,418.00p 2,423.00p 282971
11/10/2016 2,426.00p 2,459.00p 2,420.00p 2,435.00p 467018
10/10/2016 2,458.00p 2,466.00p 2,421.00p 2,433.00p 305130
07/10/2016 2,513.00p 2,517.66p 2,446.00p 2,466.00p 450545
06/10/2016 2,540.00p 2,540.00p 2,477.00p 2,501.00p 436744
05/10/2016 2,549.00p 2,564.43p 2,498.00p 2,516.00p 528081
04/10/2016 2,578.00p 2,616.00p 2,559.00p 2,559.00p 386683
03/10/2016 2,604.00p 2,604.00p 2,575.00p 2,590.00p 257110
30/09/2016 2,554.00p 2,601.00p 2,534.00p 2,601.00p 276567
29/09/2016 2,662.00p 2,662.00p 2,588.00p 2,592.00p 170175
28/09/2016 2,632.00p 2,650.00p 2,611.00p 2,617.00p 225998
27/09/2016 2,601.00p 2,632.00p 2,579.00p 2,630.00p 262867
26/09/2016 2,636.00p 2,642.00p 2,590.00p 2,604.00p 214930
23/09/2016 2,620.00p 2,643.00p 2,620.00p 2,638.00p 232095
22/09/2016 2,620.00p 2,645.00p 2,613.35p 2,637.00p 384810
21/09/2016 2,599.00p 2,616.00p 2,584.00p 2,599.00p 212503
20/09/2016 2,551.00p 2,617.00p 2,550.00p 2,596.00p 223395
19/09/2016 2,538.00p 2,570.00p 2,526.00p 2,551.00p 526137
16/09/2016 2,508.00p 2,549.00p 2,485.00p 2,544.00p 1119024
15/09/2016 2,524.00p 2,524.00p 2,462.00p 2,523.00p 563711
14/09/2016 2,576.00p 2,576.00p 2,532.00p 2,532.00p 1154979
13/09/2016 2,604.00p 2,633.22p 2,566.00p 2,573.00p 343353
12/09/2016 2,698.00p 2,703.00p 2,615.65p 2,645.00p 314961
09/09/2016 2,766.00p 2,769.00p 2,709.00p 2,710.00p 195298
08/09/2016 2,750.00p 2,791.00p 2,736.56p 2,781.00p 286118
07/09/2016 2,761.00p 2,769.00p 2,741.00p 2,763.00p 145781
06/09/2016 2,731.00p 2,766.00p 2,704.00p 2,766.00p 244039
05/09/2016 2,788.00p 2,788.00p 2,731.00p 2,754.00p 161478
02/09/2016 2,748.00p 2,778.00p 2,701.00p 2,764.00p 244289
01/09/2016 2,735.00p 2,785.00p 2,723.00p 2,742.00p 209025
31/08/2016 2,717.00p 2,743.00p 2,701.00p 2,732.00p 154795
30/08/2016 2,720.00p 2,744.00p 2,682.00p 2,715.00p 110739
26/08/2016 2,723.00p 2,725.00p 2,698.09p 2,715.00p 127438
25/08/2016 2,770.00p 2,770.00p 2,714.00p 2,726.00p 150826
24/08/2016 2,739.00p 2,776.00p 2,711.00p 2,770.00p 330499
23/08/2016 2,758.00p 2,779.00p 2,723.00p 2,753.00p 165206
22/08/2016 2,702.00p 2,736.00p 2,690.00p 2,733.00p 187914
19/08/2016 2,729.00p 2,748.00p 2,706.00p 2,718.00p 245758
18/08/2016 2,737.00p 2,748.00p 2,718.00p 2,740.00p 179369
17/08/2016 2,771.00p 2,771.00p 2,703.00p 2,721.00p 243947
16/08/2016 2,768.00p 2,773.00p 2,731.00p 2,746.00p 266161
15/08/2016 2,746.00p 2,785.00p 2,714.00p 2,767.00p 191160
12/08/2016 2,725.00p 2,757.00p 2,711.00p 2,747.00p 236560
11/08/2016 2,832.00p 2,832.00p 2,715.00p 2,742.00p 343460
10/08/2016 2,832.00p 2,844.00p 2,777.00p 2,819.00p 377540
09/08/2016 2,785.00p 2,809.00p 2,760.00p 2,775.00p 170550
08/08/2016 2,859.00p 2,859.00p 2,784.00p 2,794.00p 332415
05/08/2016 2,854.00p 2,854.00p 2,804.00p 2,812.00p 253431
04/08/2016 2,796.00p 2,833.00p 2,739.00p 2,825.00p 417492
03/08/2016 2,797.00p 2,816.00p 2,769.00p 2,778.00p 350328
02/08/2016 2,865.00p 2,865.00p 2,798.00p 2,805.00p 316223
01/08/2016 2,847.00p 2,872.00p 2,820.00p 2,821.00p 297911
29/07/2016 2,802.00p 2,845.00p 2,793.00p 2,842.00p 469412
28/07/2016 2,796.00p 2,880.00p 2,796.00p 2,809.00p 389642
27/07/2016 2,784.00p 2,835.00p 2,784.00p 2,824.00p 176049
26/07/2016 2,807.00p 2,814.00p 2,774.00p 2,782.00p 414169
25/07/2016 2,771.00p 2,822.00p 2,741.56p 2,812.00p 238835
22/07/2016 2,750.00p 2,784.00p 2,717.00p 2,758.00p 280176
21/07/2016 2,746.00p 2,786.00p 2,714.00p 2,742.00p 366691
20/07/2016 2,754.00p 2,815.00p 2,708.00p 2,800.00p 485862

*Close Price adjusted for both dividends and splits