Derwent London (DLN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
19/07/2016 2,680.00p 2,755.00p 2,654.00p 2,745.00p 500105
18/07/2016 2,683.00p 2,723.00p 2,661.00p 2,696.00p 304589
15/07/2016 2,662.00p 2,716.00p 2,648.00p 2,686.00p 289664
14/07/2016 2,737.00p 2,737.00p 2,673.00p 2,688.00p 450686
13/07/2016 2,638.00p 2,736.00p 2,241.04p 2,710.00p 617915
12/07/2016 2,661.00p 2,748.00p 2,643.00p 2,658.00p 529522
11/07/2016 2,577.00p 2,671.00p 2,537.43p 2,642.00p 599151
08/07/2016 2,415.00p 2,576.00p 2,411.00p 2,576.00p 675464
07/07/2016 2,400.00p 2,524.00p 2,394.00p 2,463.00p 521444
06/07/2016 2,416.00p 2,417.00p 2,339.00p 2,400.00p 727782
05/07/2016 2,500.00p 2,500.00p 2,354.00p 2,457.00p 817455
04/07/2016 2,625.00p 2,625.00p 2,487.00p 2,501.00p 319833
01/07/2016 2,654.00p 2,666.00p 2,546.00p 2,599.00p 302934
30/06/2016 2,531.00p 2,613.00p 2,520.00p 2,613.00p 605173
29/06/2016 2,466.00p 2,575.00p 2,424.00p 2,555.00p 607377
28/06/2016 2,329.00p 2,425.85p 2,326.00p 2,400.00p 1034299
27/06/2016 2,529.00p 2,560.00p 2,230.00p 2,257.00p 1016878
24/06/2016 2,230.00p 2,855.00p 2,230.00p 2,587.00p 1089172
23/06/2016 3,431.00p 3,507.80p 3,393.00p 3,430.00p 331134
22/06/2016 3,331.00p 3,418.00p 3,314.00p 3,396.00p 367950
21/06/2016 3,298.00p 3,324.00p 3,269.00p 3,316.00p 307317
20/06/2016 3,181.00p 3,274.00p 3,181.00p 3,271.00p 298419
17/06/2016 3,084.00p 3,133.00p 3,078.00p 3,103.00p 543497
16/06/2016 3,098.00p 3,168.00p 3,068.00p 3,068.00p 415650
15/06/2016 3,130.00p 3,149.00p 3,108.09p 3,134.00p 376528
14/06/2016 3,163.00p 3,176.00p 3,105.00p 3,108.00p 202540
13/06/2016 3,193.00p 3,214.00p 3,192.00p 3,193.00p 193416
10/06/2016 3,311.00p 3,311.00p 3,223.00p 3,228.00p 199838
09/06/2016 3,330.00p 3,333.00p 3,289.00p 3,303.00p 268947
08/06/2016 3,326.00p 3,344.00p 3,312.00p 3,333.00p 146838
07/06/2016 3,329.00p 3,348.00p 3,310.00p 3,330.00p 255504
06/06/2016 3,290.00p 3,313.00p 3,270.00p 3,311.00p 223841
03/06/2016 3,270.00p 3,302.00p 3,249.00p 3,301.00p 211301
02/06/2016 3,243.00p 3,268.00p 3,227.00p 3,244.00p 187021
01/06/2016 3,306.00p 3,308.00p 3,197.00p 3,250.00p 286001
31/05/2016 3,343.00p 3,346.00p 3,292.00p 3,292.00p 293411
27/05/2016 3,350.00p 3,355.00p 3,324.00p 3,355.00p 125680
26/05/2016 3,376.00p 3,376.00p 3,337.09p 3,345.00p 251594
25/05/2016 3,433.00p 3,445.00p 3,367.00p 3,374.00p 223298
24/05/2016 3,366.00p 3,427.00p 3,344.00p 3,427.00p 215886
23/05/2016 3,321.00p 3,397.00p 3,321.00p 3,383.00p 157819
20/05/2016 3,316.00p 3,344.00p 3,313.00p 3,342.00p 215465
19/05/2016 3,294.00p 3,326.00p 3,271.00p 3,306.00p 185079
18/05/2016 3,307.00p 3,333.00p 3,283.00p 3,315.00p 166256
17/05/2016 3,297.00p 3,351.00p 3,287.00p 3,327.00p 223663
16/05/2016 3,285.00p 3,318.00p 3,277.00p 3,277.00p 108636
13/05/2016 3,328.00p 3,329.00p 3,288.00p 3,321.00p 238550
12/05/2016 3,317.00p 3,330.00p 3,288.00p 3,330.00p 174694
11/05/2016 3,403.00p 3,407.00p 3,329.00p 3,335.00p 226492
10/05/2016 3,405.00p 3,427.00p 3,377.00p 3,403.00p 311095
09/05/2016 3,360.00p 3,414.00p 3,360.00p 3,400.00p 194530
06/05/2016 3,301.00p 3,339.00p 3,295.00p 3,338.00p 217510
05/05/2016 3,296.00p 3,324.00p 3,277.00p 3,291.00p 189246
04/05/2016 3,285.00p 3,306.00p 3,278.00p 3,296.00p 166527
03/05/2016 3,293.00p 3,315.00p 3,278.00p 3,281.00p 140594
29/04/2016 3,310.00p 3,328.00p 3,284.00p 3,284.00p 268716
28/04/2016 3,310.00p 3,337.00p 3,298.00p 3,325.00p 125994
27/04/2016 3,325.00p 3,340.00p 3,302.00p 3,328.00p 597790
26/04/2016 3,270.00p 3,331.00p 3,270.00p 3,310.00p 188694
25/04/2016 3,168.00p 3,279.00p 3,168.00p 3,272.00p 206093
22/04/2016 3,216.00p 3,233.00p 3,154.00p 3,165.00p 101305
21/04/2016 3,204.00p 3,277.00p 3,204.00p 3,224.00p 194360
20/04/2016 3,233.00p 3,262.00p 3,219.00p 3,256.00p 189408
19/04/2016 3,214.00p 3,266.00p 3,214.00p 3,236.00p 170296
18/04/2016 3,236.00p 3,251.00p 3,213.00p 3,224.00p 129933
15/04/2016 3,282.00p 3,290.00p 3,216.00p 3,250.00p 201721
14/04/2016 3,299.00p 3,329.00p 3,277.77p 3,278.00p 221222
13/04/2016 3,236.00p 3,305.00p 3,236.00p 3,304.00p 222684
12/04/2016 3,222.00p 3,222.00p 3,157.00p 3,203.00p 174358
11/04/2016 3,207.00p 3,220.00p 3,165.00p 3,203.00p 121311
08/04/2016 3,142.00p 3,225.00p 3,142.00p 3,199.00p 172860
07/04/2016 3,172.00p 3,205.00p 3,140.00p 3,144.00p 119940
06/04/2016 3,149.00p 3,220.00p 3,142.00p 3,185.00p 208565
05/04/2016 3,114.00p 3,152.00p 3,109.00p 3,140.00p 220443
04/04/2016 3,134.00p 3,153.00p 3,121.00p 3,130.00p 160209
01/04/2016 3,133.00p 3,143.00p 3,088.00p 3,135.00p 142946
31/03/2016 3,153.00p 3,159.00p 3,139.00p 3,152.00p 151957
30/03/2016 3,132.00p 3,158.00p 3,118.00p 3,149.00p 165151
29/03/2016 3,114.00p 3,126.00p 3,092.00p 3,103.00p 198934
24/03/2016 3,119.00p 3,132.00p 3,080.00p 3,080.00p 173485
23/03/2016 3,126.00p 3,133.00p 3,104.00p 3,121.00p 162436
22/03/2016 3,153.00p 3,165.00p 3,095.00p 3,120.00p 197565
21/03/2016 3,149.00p 3,195.00p 3,149.00p 3,165.00p 173693
18/03/2016 3,102.00p 3,215.00p 3,093.00p 3,154.00p 515649
17/03/2016 3,093.00p 3,106.00p 3,055.00p 3,096.00p 171777
16/03/2016 3,085.00p 3,099.00p 3,064.00p 3,076.00p 242158
15/03/2016 3,064.00p 3,071.00p 3,048.00p 3,048.00p 159861
14/03/2016 3,026.00p 3,073.00p 3,020.00p 3,058.00p 132885
11/03/2016 3,023.00p 3,046.00p 3,006.00p 3,026.00p 186784
10/03/2016 2,990.00p 3,034.00p 2,974.00p 2,975.00p 227184
09/03/2016 3,037.00p 3,037.00p 2,974.00p 2,979.00p 175616
08/03/2016 3,036.00p 3,057.45p 3,004.00p 3,021.00p 126467
07/03/2016 3,092.00p 3,109.00p 3,046.00p 3,064.00p 184884
04/03/2016 3,095.00p 3,113.00p 3,065.00p 3,094.00p 168808
03/03/2016 3,073.00p 3,092.00p 3,067.00p 3,088.00p 206955
02/03/2016 3,053.00p 3,067.00p 3,045.00p 3,062.00p 199134
01/03/2016 3,026.00p 3,059.00p 3,022.00p 3,045.00p 245119
29/02/2016 3,013.00p 3,038.00p 2,990.00p 3,033.00p 256212
26/02/2016 3,003.00p 3,054.00p 3,003.00p 3,039.00p 313007
25/02/2016 2,950.00p 3,010.00p 2,904.00p 2,992.00p 361410
24/02/2016 2,971.00p 2,974.00p 2,905.00p 2,931.00p 247089
23/02/2016 3,039.00p 3,043.00p 2,947.00p 2,957.00p 306391
22/02/2016 3,080.00p 3,127.00p 3,012.00p 3,018.00p 285973
19/02/2016 3,066.00p 3,087.00p 3,051.00p 3,087.00p 194617
18/02/2016 3,128.00p 3,128.00p 3,063.00p 3,079.00p 150336
17/02/2016 3,026.00p 3,115.00p 3,026.00p 3,098.00p 202141
16/02/2016 3,052.00p 3,057.00p 3,000.00p 3,010.00p 226834
15/02/2016 3,023.00p 3,051.00p 2,998.00p 3,045.00p 229479
12/02/2016 2,924.00p 2,964.00p 2,913.00p 2,951.00p 415898
11/02/2016 2,968.00p 2,998.00p 2,916.00p 2,916.00p 410932
10/02/2016 3,009.00p 3,060.00p 2,975.00p 3,028.00p 277628
09/02/2016 3,030.00p 3,030.00p 2,939.00p 2,961.00p 336245
08/02/2016 3,104.00p 3,104.00p 2,980.00p 3,018.00p 405664
05/02/2016 3,162.00p 3,182.00p 3,082.00p 3,090.00p 242580
04/02/2016 3,249.00p 3,253.00p 3,154.00p 3,163.00p 288982
03/02/2016 3,270.00p 3,284.00p 3,195.00p 3,207.00p 228708
02/02/2016 3,293.00p 3,322.00p 3,261.00p 3,265.00p 265188
01/02/2016 3,322.00p 3,330.00p 3,239.00p 3,310.00p 554827
29/01/2016 3,200.00p 3,246.00p 3,168.00p 3,239.00p 394748
28/01/2016 3,208.00p 3,225.00p 3,154.00p 3,157.00p 255994
27/01/2016 3,251.00p 3,251.00p 3,186.00p 3,201.00p 332197
26/01/2016 3,225.00p 3,235.00p 3,191.00p 3,228.00p 323479
25/01/2016 3,246.00p 3,246.00p 3,202.00p 3,245.00p 286462
22/01/2016 3,249.00p 3,250.00p 3,194.00p 3,246.00p 235714
21/01/2016 3,127.00p 3,214.00p 3,127.00p 3,197.00p 399150
20/01/2016 3,198.00p 3,246.00p 3,094.01p 3,127.00p 364935
19/01/2016 3,262.00p 3,314.00p 3,246.00p 3,258.00p 233227
18/01/2016 3,304.00p 3,311.00p 3,211.00p 3,218.00p 334648
15/01/2016 3,403.00p 3,424.00p 3,288.00p 3,303.00p 234737
14/01/2016 3,450.00p 3,464.08p 3,396.45p 3,407.00p 185476
13/01/2016 3,505.00p 3,519.48p 3,475.00p 3,486.00p 506184
12/01/2016 3,429.00p 3,521.00p 3,401.00p 3,471.00p 186907
11/01/2016 3,502.00p 3,502.00p 3,434.00p 3,434.00p 235390
08/01/2016 3,564.00p 3,565.00p 3,481.00p 3,481.00p 231999
07/01/2016 3,598.00p 3,624.00p 3,560.00p 3,576.00p 210315
06/01/2016 3,680.00p 3,696.00p 3,636.00p 3,650.00p 98745
05/01/2016 3,677.00p 3,698.00p 3,634.00p 3,682.00p 84195
04/01/2016 3,637.00p 3,649.10p 3,585.00p 3,633.00p 128517
31/12/2015 3,703.00p 3,725.00p 3,672.00p 3,672.00p 62888
30/12/2015 3,740.00p 3,743.00p 3,667.00p 3,702.00p 75161
29/12/2015 3,711.00p 3,743.00p 3,711.00p 3,725.00p 102886
24/12/2015 3,720.00p 3,721.00p 3,695.00p 3,718.00p 21660
23/12/2015 3,680.00p 3,700.00p 3,650.00p 3,676.00p 82396
22/12/2015 3,663.00p 3,673.00p 3,586.00p 3,652.00p 157189
21/12/2015 3,639.00p 3,713.00p 3,633.00p 3,633.00p 114074
18/12/2015 3,660.00p 3,722.00p 3,644.00p 3,644.00p 278232
17/12/2015 3,700.00p 3,739.00p 3,675.00p 3,687.00p 176581
16/12/2015 3,648.00p 3,688.00p 3,636.00p 3,677.00p 145026
15/12/2015 3,569.00p 3,649.00p 3,569.00p 3,633.00p 163450
14/12/2015 3,588.00p 3,632.00p 3,563.00p 3,563.00p 254973
11/12/2015 3,619.00p 3,631.00p 3,568.00p 3,572.00p 215511
10/12/2015 3,641.00p 3,671.00p 3,620.00p 3,631.00p 142233
09/12/2015 3,716.00p 3,716.00p 3,662.00p 3,669.00p 120998
08/12/2015 3,739.00p 3,759.00p 3,686.00p 3,692.00p 163189
07/12/2015 3,666.00p 3,801.00p 3,666.00p 3,733.00p 136433
04/12/2015 3,717.00p 3,733.00p 3,665.60p 3,727.00p 123150
03/12/2015 3,782.00p 3,833.00p 3,718.00p 3,726.00p 182381
02/12/2015 3,853.00p 3,891.00p 3,780.00p 3,794.00p 221525

*Close Price adjusted for both dividends and splits