Derwent London (DLN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/02/2015 3,300.00p 3,314.00p 3,263.00p 3,285.00p 182081
17/02/2015 3,332.00p 3,332.00p 3,276.00p 3,299.00p 137187
16/02/2015 3,300.00p 3,330.00p 3,288.00p 3,324.00p 136918
13/02/2015 3,352.00p 3,379.00p 3,314.00p 3,319.00p 295391
12/02/2015 3,318.00p 3,337.00p 3,305.00p 3,319.00p 179586
11/02/2015 3,312.00p 3,330.00p 3,296.00p 3,314.00p 205283
10/02/2015 3,297.00p 3,320.00p 3,286.00p 3,300.00p 216531
09/02/2015 3,354.00p 3,354.00p 3,293.00p 3,307.00p 216988
06/02/2015 3,384.00p 3,384.00p 3,334.00p 3,365.00p 252547
05/02/2015 3,324.00p 3,383.00p 3,319.00p 3,383.00p 178610
04/02/2015 3,320.00p 3,340.00p 3,286.00p 3,340.00p 119813
03/02/2015 3,320.00p 3,330.00p 3,266.00p 3,319.00p 173566
02/02/2015 3,267.00p 3,298.00p 3,248.00p 3,294.00p 491146
30/01/2015 3,298.00p 3,315.00p 3,255.00p 3,255.00p 215036
29/01/2015 3,261.00p 3,309.00p 3,247.00p 3,294.00p 231179
28/01/2015 3,168.00p 3,286.00p 3,168.00p 3,283.00p 244524
27/01/2015 3,264.00p 3,266.00p 3,192.00p 3,193.00p 231853
26/01/2015 3,254.00p 3,267.00p 3,232.00p 3,264.00p 116825
23/01/2015 3,203.00p 3,257.00p 3,201.00p 3,255.00p 244124
22/01/2015 3,181.00p 3,233.00p 3,167.00p 3,191.00p 266595
21/01/2015 3,179.00p 3,196.00p 3,152.98p 3,184.00p 402866
20/01/2015 3,160.00p 3,222.00p 3,160.00p 3,206.00p 138764
19/01/2015 3,153.00p 3,176.00p 3,109.00p 3,168.00p 141546
16/01/2015 3,138.00p 3,165.00p 3,086.00p 3,165.00p 140442
15/01/2015 3,094.00p 3,146.58p 3,081.00p 3,143.00p 183834
14/01/2015 3,065.00p 3,099.00p 3,065.00p 3,081.00p 192912
13/01/2015 3,054.00p 3,103.00p 3,054.00p 3,093.00p 195428
12/01/2015 3,091.00p 3,103.00p 3,046.00p 3,053.00p 239495
09/01/2015 3,073.00p 3,102.00p 3,066.00p 3,086.00p 187578
08/01/2015 3,085.00p 3,107.00p 3,063.00p 3,073.00p 273243
07/01/2015 3,028.00p 3,095.00p 3,017.00p 3,060.00p 459479
06/01/2015 3,047.00p 3,050.00p 2,998.00p 3,017.00p 250235
05/01/2015 3,003.00p 3,069.00p 2,991.00p 3,043.00p 176027
02/01/2015 3,014.00p 3,029.00p 2,969.00p 3,002.00p 146689
31/12/2014 3,002.00p 3,036.00p 2,991.00p 3,018.00p 30246
30/12/2014 2,985.00p 3,027.00p 2,985.00p 3,014.00p 98722
29/12/2014 3,010.00p 3,088.00p 2,995.00p 2,997.00p 167338
24/12/2014 2,978.00p 3,076.00p 2,978.00p 3,073.00p 27316
23/12/2014 3,044.00p 3,053.00p 3,020.00p 3,040.00p 118666
22/12/2014 2,999.00p 3,048.00p 2,999.00p 3,038.00p 123285
19/12/2014 2,979.00p 3,011.00p 2,968.00p 3,008.00p 399421
18/12/2014 2,905.00p 2,958.00p 2,874.00p 2,952.00p 321614
17/12/2014 2,884.00p 2,905.00p 2,861.00p 2,870.00p 199416
16/12/2014 2,879.00p 2,910.00p 2,800.00p 2,890.00p 284011
15/12/2014 2,908.00p 2,938.00p 2,877.00p 2,885.00p 328178
12/12/2014 2,913.00p 2,942.00p 2,893.00p 2,910.00p 192606
11/12/2014 2,937.00p 2,961.00p 2,922.00p 2,940.00p 143915
10/12/2014 2,959.00p 2,970.00p 2,941.00p 2,950.00p 530815
09/12/2014 2,991.00p 3,016.00p 2,935.00p 2,941.00p 127982
08/12/2014 3,016.00p 3,016.00p 2,977.00p 3,000.00p 177619
05/12/2014 3,047.00p 3,055.00p 3,006.00p 3,016.00p 128714
04/12/2014 3,065.00p 3,075.00p 3,008.00p 3,020.00p 100426
03/12/2014 3,041.00p 3,065.00p 3,027.00p 3,055.00p 127678
02/12/2014 3,035.00p 3,067.00p 3,026.00p 3,035.00p 169647
01/12/2014 3,033.00p 3,046.00p 3,007.00p 3,040.00p 117728
28/11/2014 3,036.00p 3,056.00p 3,024.00p 3,039.00p 168285
27/11/2014 2,982.00p 3,052.00p 2,982.00p 3,042.00p 174136
26/11/2014 2,999.00p 3,002.00p 2,974.00p 2,990.00p 98603
25/11/2014 2,985.00p 2,999.00p 2,979.00p 2,995.00p 175802
24/11/2014 2,983.00p 2,989.00p 2,966.00p 2,985.00p 126587
21/11/2014 2,958.00p 2,989.00p 2,951.00p 2,975.00p 256648
20/11/2014 2,963.00p 2,973.00p 2,928.00p 2,960.00p 1135246
19/11/2014 2,985.00p 2,985.00p 2,960.00p 2,978.00p 154995
18/11/2014 2,981.00p 2,991.00p 2,963.00p 2,985.00p 169052
17/11/2014 2,938.00p 2,982.00p 2,937.00p 2,975.00p 427048
14/11/2014 2,967.00p 2,972.00p 2,941.00p 2,955.00p 255282
13/11/2014 2,977.00p 2,993.00p 2,943.00p 2,960.00p 178927
12/11/2014 2,974.00p 2,981.00p 2,950.00p 2,971.00p 75709
11/11/2014 2,966.00p 2,992.00p 2,965.00p 2,974.00p 300606
10/11/2014 2,927.00p 2,958.00p 2,920.00p 2,958.00p 167090
07/11/2014 2,991.00p 2,992.00p 2,923.00p 2,927.00p 176328
06/11/2014 2,969.00p 2,990.00p 2,936.00p 2,982.00p 188443
05/11/2014 2,983.00p 2,990.00p 2,953.00p 2,980.00p 294886
04/11/2014 2,961.00p 2,990.00p 2,954.00p 2,967.00p 177877
03/11/2014 2,970.00p 2,974.00p 2,950.00p 2,956.00p 206765
31/10/2014 2,960.00p 2,991.00p 2,924.00p 2,971.00p 186281
30/10/2014 2,911.00p 2,934.00p 2,897.00p 2,934.00p 324547
29/10/2014 2,874.00p 2,933.00p 2,873.31p 2,914.00p 193531
28/10/2014 2,913.00p 2,920.00p 2,895.00p 2,915.00p 289118
27/10/2014 2,921.00p 2,921.00p 2,883.00p 2,895.00p 133934
24/10/2014 2,885.00p 2,906.00p 2,877.00p 2,897.00p 288689
23/10/2014 2,885.00p 2,895.00p 2,858.00p 2,889.00p 306647
22/10/2014 2,804.00p 2,879.00p 2,801.00p 2,873.00p 325743
21/10/2014 2,729.00p 2,801.00p 2,726.00p 2,800.00p 186110
20/10/2014 2,702.00p 2,737.00p 2,692.00p 2,730.00p 150113
17/10/2014 2,676.00p 2,730.00p 2,676.00p 2,713.00p 201792
16/10/2014 2,652.00p 2,692.00p 2,615.00p 2,680.00p 370749
15/10/2014 2,693.00p 2,713.00p 2,634.00p 2,645.00p 304761
14/10/2014 2,671.00p 2,691.00p 2,643.00p 2,683.00p 131067
13/10/2014 2,660.00p 2,676.00p 2,640.00p 2,676.00p 141023
10/10/2014 2,645.00p 2,693.00p 2,641.00p 2,677.00p 179714
09/10/2014 2,700.00p 2,708.00p 2,669.00p 2,673.00p 136949
08/10/2014 2,663.00p 2,683.00p 2,638.00p 2,674.00p 166731
07/10/2014 2,683.00p 2,683.00p 2,647.00p 2,677.00p 216444
06/10/2014 2,703.00p 2,703.00p 2,679.00p 2,687.00p 91063
03/10/2014 2,698.00p 2,698.00p 2,669.00p 2,683.00p 142143
02/10/2014 2,720.00p 2,727.00p 2,669.00p 2,669.00p 180160
01/10/2014 2,720.00p 2,731.00p 2,683.00p 2,703.00p 119965
30/09/2014 2,747.00p 2,754.00p 2,702.00p 2,731.00p 192396
29/09/2014 2,726.00p 2,743.00p 2,712.00p 2,727.00p 164001
26/09/2014 2,720.00p 2,739.00p 2,700.00p 2,727.00p 226669
25/09/2014 2,757.00p 2,757.00p 2,717.00p 2,735.00p 259285
24/09/2014 2,762.00p 2,770.00p 2,725.00p 2,762.00p 177437
23/09/2014 2,815.00p 2,815.00p 2,747.00p 2,749.00p 195404
22/09/2014 2,801.00p 2,808.00p 2,779.00p 2,801.00p 152543
19/09/2014 2,801.00p 2,843.00p 2,792.53p 2,830.00p 548045
18/09/2014 2,765.00p 2,790.58p 2,735.00p 2,777.00p 116745
17/09/2014 2,787.00p 2,787.00p 2,719.00p 2,770.00p 261470
16/09/2014 2,762.00p 2,762.00p 2,711.00p 2,735.00p 133540
15/09/2014 2,727.00p 2,759.00p 2,724.00p 2,751.00p 138453
12/09/2014 2,730.00p 2,753.00p 2,720.00p 2,745.00p 114488
11/09/2014 2,734.00p 2,760.00p 2,712.00p 2,732.00p 120907
10/09/2014 2,759.00p 2,760.00p 2,728.00p 2,736.00p 83312
09/09/2014 2,756.00p 2,767.00p 2,719.00p 2,742.00p 153605
08/09/2014 2,805.00p 2,805.00p 2,753.00p 2,769.00p 138579
05/09/2014 2,796.00p 2,803.00p 2,773.00p 2,803.00p 288427
04/09/2014 2,842.00p 2,842.00p 2,782.00p 2,806.00p 103872
03/09/2014 2,792.00p 2,836.00p 2,787.00p 2,833.00p 154753
02/09/2014 2,814.00p 2,814.00p 2,778.00p 2,792.00p 142527
01/09/2014 2,793.00p 2,813.00p 2,789.00p 2,801.00p 83339
29/08/2014 2,835.00p 2,840.00p 2,753.00p 2,791.00p 181241
28/08/2014 2,831.00p 2,837.00p 2,816.00p 2,817.00p 121684
27/08/2014 2,852.00p 2,852.00p 2,820.92p 2,830.00p 101836
26/08/2014 2,848.00p 2,872.00p 2,821.00p 2,843.00p 187666
22/08/2014 2,812.00p 2,822.00p 2,804.00p 2,822.00p 94485
21/08/2014 2,816.00p 2,822.00p 2,799.00p 2,809.00p 140603
20/08/2014 2,815.00p 2,831.00p 2,795.00p 2,804.00p 154375
19/08/2014 2,826.00p 2,842.00p 2,808.00p 2,817.00p 191900
18/08/2014 2,840.00p 2,844.00p 2,800.00p 2,817.00p 171892
15/08/2014 2,795.00p 2,841.00p 2,789.00p 2,821.00p 199871
14/08/2014 2,725.00p 2,799.00p 2,725.00p 2,799.00p 274518
13/08/2014 2,678.00p 2,704.00p 2,645.00p 2,677.00p 141529
12/08/2014 2,656.00p 2,687.00p 2,635.00p 2,677.00p 192669
11/08/2014 2,618.00p 2,658.00p 2,610.00p 2,643.00p 96755
08/08/2014 2,581.00p 2,606.00p 2,546.00p 2,604.00p 175852
07/08/2014 2,557.00p 2,608.00p 2,554.00p 2,589.00p 168796
06/08/2014 2,595.00p 2,606.00p 2,535.00p 2,568.00p 238576
05/08/2014 2,620.00p 2,627.00p 2,591.00p 2,606.00p 172394
04/08/2014 2,641.00p 2,643.00p 2,598.00p 2,620.00p 227376
01/08/2014 2,671.00p 2,676.00p 2,620.00p 2,638.00p 253804
31/07/2014 2,714.00p 2,718.00p 2,669.00p 2,676.00p 174092
30/07/2014 2,756.00p 2,756.00p 2,712.00p 2,717.00p 101130
29/07/2014 2,737.00p 2,759.00p 2,733.00p 2,741.00p 119625
28/07/2014 2,735.00p 2,751.00p 2,716.00p 2,733.00p 62957
25/07/2014 2,776.00p 2,780.00p 2,699.00p 2,733.00p 229882
24/07/2014 2,787.00p 2,790.00p 2,755.00p 2,788.00p 86759
23/07/2014 2,761.00p 2,790.00p 2,753.00p 2,778.00p 151372
22/07/2014 2,724.00p 2,773.00p 2,724.00p 2,753.00p 127552
21/07/2014 2,719.00p 2,725.00p 2,687.00p 2,710.00p 69438
18/07/2014 2,684.00p 2,727.00p 2,684.00p 2,725.00p 118465
17/07/2014 2,680.00p 2,711.00p 2,680.00p 2,700.00p 91454
16/07/2014 2,670.00p 2,694.00p 2,670.00p 2,690.00p 78866
15/07/2014 2,678.00p 2,683.00p 2,639.00p 2,656.00p 80457
14/07/2014 2,663.00p 2,693.00p 2,661.00p 2,683.00p 102737
11/07/2014 2,687.00p 2,690.00p 2,652.00p 2,661.00p 84386
10/07/2014 2,646.00p 2,674.00p 2,620.00p 2,671.00p 160528
09/07/2014 2,626.00p 2,640.00p 2,594.00p 2,640.00p 128123
08/07/2014 2,671.00p 2,675.00p 2,625.00p 2,628.00p 156713
07/07/2014 2,692.00p 2,697.00p 2,665.00p 2,665.00p 103980
04/07/2014 2,714.00p 2,727.00p 2,681.00p 2,681.00p 105548
03/07/2014 2,714.00p 2,717.00p 2,691.00p 2,711.00p 134842
02/07/2014 2,722.00p 2,748.00p 2,693.00p 2,700.00p 157237
01/07/2014 2,675.00p 2,715.00p 2,666.00p 2,700.00p 137343
30/06/2014 2,657.00p 2,680.00p 2,654.00p 2,679.00p 314870
27/06/2014 2,659.00p 2,672.00p 2,637.00p 2,654.00p 178976
26/06/2014 2,609.00p 2,653.00p 2,599.00p 2,653.00p 134027
25/06/2014 2,595.00p 2,609.00p 2,577.00p 2,602.00p 110517
24/06/2014 2,576.00p 2,598.00p 2,558.00p 2,596.00p 151484
23/06/2014 2,607.00p 2,607.00p 2,567.00p 2,567.00p 106989
20/06/2014 2,598.00p 2,620.00p 2,597.00p 2,603.00p 230132
19/06/2014 2,599.00p 2,620.00p 2,566.00p 2,607.00p 242479
18/06/2014 2,551.00p 2,586.00p 2,538.00p 2,566.00p 308229
17/06/2014 2,595.00p 2,610.00p 2,530.00p 2,539.00p 342266
16/06/2014 2,600.00p 2,650.00p 2,568.00p 2,595.00p 361357
13/06/2014 2,723.00p 2,731.00p 2,632.00p 2,650.00p 158250
12/06/2014 2,722.00p 2,765.00p 2,722.00p 2,731.00p 80618
11/06/2014 2,780.00p 2,783.00p 2,725.00p 2,725.00p 189889
10/06/2014 2,806.00p 2,811.00p 2,776.00p 2,783.00p 94531
09/06/2014 2,826.00p 2,833.00p 2,796.00p 2,803.00p 95311
06/06/2014 2,766.00p 2,817.00p 2,748.00p 2,817.00p 157581
05/06/2014 2,750.00p 2,757.00p 2,725.00p 2,752.00p 84581
04/06/2014 2,768.00p 2,775.00p 2,738.00p 2,755.00p 62559
03/06/2014 2,775.00p 2,775.00p 2,737.00p 2,756.00p 172352
02/06/2014 2,752.00p 2,770.00p 2,749.00p 2,754.00p 132235
30/05/2014 2,719.00p 2,742.00p 2,697.00p 2,737.00p 97793
29/05/2014 2,712.00p 2,727.00p 2,697.00p 2,703.00p 119679
28/05/2014 2,707.00p 2,727.00p 2,695.00p 2,712.00p 153560
27/05/2014 2,696.00p 2,702.00p 2,666.00p 2,702.00p 160701
23/05/2014 2,694.00p 2,700.00p 2,672.00p 2,680.00p 127155
22/05/2014 2,679.00p 2,705.00p 2,679.00p 2,686.00p 93832
21/05/2014 2,686.00p 2,700.00p 2,673.00p 2,680.00p 171124
20/05/2014 2,659.00p 2,711.00p 2,659.00p 2,681.00p 84682
19/05/2014 2,716.00p 2,716.00p 2,667.00p 2,688.00p 131941
16/05/2014 2,728.00p 2,751.00p 2,654.00p 2,697.00p 187814
15/05/2014 2,789.00p 2,789.00p 2,721.00p 2,740.00p 151006
14/05/2014 2,789.00p 2,790.00p 2,764.00p 2,780.00p 114161
13/05/2014 2,781.00p 2,806.00p 2,752.00p 2,767.00p 182450
12/05/2014 2,771.00p 2,820.00p 2,762.00p 2,768.00p 233338
09/05/2014 2,785.00p 2,785.00p 2,754.00p 2,770.00p 133883
08/05/2014 2,816.00p 2,833.00p 2,739.00p 2,784.00p 206002

*Close Price adjusted for both dividends and splits