Derwent London (DLN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/09/2019 3,092.00p 3,140.00p 3,074.00p 3,140.00p 300458
16/09/2019 3,172.00p 3,172.00p 3,076.00p 3,076.00p 186342
13/09/2019 3,074.00p 3,162.00p 3,074.00p 3,148.00p 165390
12/09/2019 3,094.00p 3,148.00p 3,084.00p 3,102.00p 325359
11/09/2019 3,088.00p 3,180.00p 3,088.00p 3,170.00p 350896
10/09/2019 3,086.00p 3,088.00p 3,062.00p 3,084.00p 163924
09/09/2019 3,130.00p 3,138.00p 3,070.00p 3,076.00p 233426
06/09/2019 3,146.00p 3,146.00p 3,102.00p 3,126.00p 179162
05/09/2019 3,146.00p 3,158.00p 3,116.00p 3,130.00p 325743
04/09/2019 3,162.00p 3,190.00p 3,152.00p 3,158.00p 172234
03/09/2019 3,190.00p 3,196.00p 3,114.00p 3,152.00p 239803
02/09/2019 3,172.00p 3,180.00p 3,146.00p 3,172.00p 143999
30/08/2019 3,158.00p 3,190.00p 3,152.00p 3,184.00p 211233
29/08/2019 3,142.00p 3,198.00p 3,140.00p 3,168.00p 279256
28/08/2019 3,194.00p 3,196.00p 3,156.00p 3,168.00p 210923
27/08/2019 3,186.00p 3,200.00p 3,148.00p 3,196.00p 300325
23/08/2019 3,158.00p 3,202.00p 3,150.00p 3,158.00p 153634
22/08/2019 3,092.00p 3,150.00p 3,090.00p 3,150.00p 194396
21/08/2019 3,076.00p 3,120.00p 3,048.00p 3,120.00p 174827
20/08/2019 3,100.00p 3,100.00p 3,070.00p 3,074.00p 212446
19/08/2019 3,056.00p 3,078.00p 3,038.00p 3,078.00p 217260
16/08/2019 3,010.00p 3,046.00p 3,004.00p 3,044.00p 245190
15/08/2019 2,992.00p 3,018.00p 2,982.00p 3,010.00p 299279
14/08/2019 2,974.00p 2,984.00p 2,932.00p 2,984.00p 298262
13/08/2019 2,938.00p 2,964.00p 2,916.00p 2,942.00p 219267
12/08/2019 2,928.00p 2,988.00p 2,908.00p 2,926.00p 232599
09/08/2019 2,926.00p 2,942.00p 2,916.00p 2,942.00p 266289
08/08/2019 2,920.00p 2,942.00p 2,860.00p 2,910.00p 170639
07/08/2019 2,870.00p 2,910.00p 2,870.00p 2,890.00p 173775
06/08/2019 2,898.00p 2,928.00p 2,890.00p 2,890.00p 240960
05/08/2019 2,904.00p 2,928.00p 2,858.00p 2,884.00p 257909
02/08/2019 2,928.00p 2,948.00p 2,912.00p 2,930.00p 276273
01/08/2019 2,900.00p 2,940.00p 2,900.00p 2,918.00p 188249
31/07/2019 2,986.00p 2,990.00p 2,920.00p 2,920.00p 262328
30/07/2019 3,026.00p 3,040.00p 2,986.00p 2,994.00p 103501
29/07/2019 3,030.00p 3,062.00p 3,030.00p 3,040.00p 118168
26/07/2019 3,080.00p 3,080.00p 3,034.00p 3,036.00p 72455
25/07/2019 3,060.00p 3,076.00p 3,030.00p 3,060.00p 125803
24/07/2019 3,016.00p 3,102.00p 3,016.00p 3,048.00p 130635
23/07/2019 3,022.00p 3,030.00p 2,996.00p 3,026.00p 124868
22/07/2019 3,056.00p 3,056.00p 3,000.42p 3,026.00p 147290
19/07/2019 3,066.00p 3,080.00p 3,042.00p 3,062.00p 120097
18/07/2019 3,060.00p 3,088.00p 3,038.00p 3,070.00p 160303
17/07/2019 3,050.00p 3,104.00p 3,048.00p 3,080.00p 129508
16/07/2019 3,104.00p 3,104.00p 3,040.00p 3,056.00p 152447
15/07/2019 3,102.00p 3,122.00p 3,080.00p 3,096.00p 78220
12/07/2019 3,122.00p 3,122.00p 3,096.00p 3,108.00p 59509
11/07/2019 3,106.00p 3,156.00p 3,106.00p 3,112.00p 132153
10/07/2019 3,132.00p 3,156.00p 3,122.00p 3,132.00p 126442
09/07/2019 3,128.00p 3,162.00p 3,122.00p 3,148.00p 131213
08/07/2019 3,106.00p 3,114.00p 3,082.00p 3,108.00p 230670
05/07/2019 3,150.00p 3,184.00p 3,092.00p 3,100.00p 222770
04/07/2019 3,148.00p 3,160.00p 3,140.00p 3,150.00p 140584
03/07/2019 3,136.00p 3,156.00p 3,116.00p 3,130.00p 266678
02/07/2019 3,116.00p 3,136.00p 3,092.00p 3,112.00p 169709
01/07/2019 3,154.00p 3,154.00p 3,098.00p 3,122.00p 198038
28/06/2019 3,100.00p 3,132.00p 3,094.00p 3,116.00p 271721
27/06/2019 3,106.00p 3,110.00p 3,074.00p 3,096.00p 245411
26/06/2019 3,112.00p 3,126.00p 3,090.00p 3,126.00p 309236
25/06/2019 3,088.00p 3,116.00p 3,058.00p 3,116.00p 327736
24/06/2019 3,146.00p 3,156.00p 3,112.00p 3,112.00p 259065
21/06/2019 3,118.00p 3,152.00p 3,108.00p 3,152.00p 1047761
20/06/2019 3,166.00p 3,166.00p 3,120.00p 3,130.00p 211813
19/06/2019 3,176.00p 3,188.00p 3,126.00p 3,148.00p 258199
18/06/2019 3,142.00p 3,206.00p 3,142.00p 3,186.00p 387922
17/06/2019 3,206.00p 3,228.00p 3,190.00p 3,190.00p 155525
14/06/2019 3,188.00p 3,208.00p 3,178.00p 3,204.00p 176854
13/06/2019 3,182.00p 3,214.00p 3,182.00p 3,192.00p 182799
12/06/2019 3,188.00p 3,208.60p 3,186.00p 3,200.00p 182170
11/06/2019 3,258.00p 3,272.00p 3,180.00p 3,198.00p 238450
10/06/2019 3,266.00p 3,272.00p 3,238.00p 3,272.00p 134664
07/06/2019 3,300.00p 3,306.00p 3,242.00p 3,246.00p 657611
06/06/2019 3,226.00p 3,298.00p 3,226.00p 3,284.00p 620403
05/06/2019 3,200.00p 3,234.00p 3,164.00p 3,220.00p 451151
04/06/2019 3,162.00p 3,176.00p 3,130.00p 3,132.00p 236172
03/06/2019 3,202.00p 3,218.00p 3,170.00p 3,170.00p 231760
31/05/2019 3,174.00p 3,216.00p 3,156.00p 3,216.00p 297768
30/05/2019 3,194.00p 3,208.00p 3,178.00p 3,184.00p 204406
29/05/2019 3,242.00p 3,248.00p 3,206.00p 3,212.00p 136206
28/05/2019 3,244.00p 3,275.40p 3,244.00p 3,246.00p 302363
24/05/2019 3,242.00p 3,260.00p 3,222.00p 3,260.00p 128059
23/05/2019 3,256.00p 3,276.00p 3,202.00p 3,226.00p 242816
22/05/2019 3,324.00p 3,332.00p 3,268.00p 3,284.00p 239191
21/05/2019 3,324.00p 3,328.00p 3,298.00p 3,320.00p 212059
20/05/2019 3,326.00p 3,352.00p 3,308.00p 3,320.00p 261412
17/05/2019 3,342.00p 3,342.00p 3,268.00p 3,320.00p 181249
16/05/2019 3,334.00p 3,344.00p 3,314.00p 3,328.00p 173029
15/05/2019 3,320.00p 3,338.00p 3,302.00p 3,328.00p 323121
14/05/2019 3,290.00p 3,316.00p 3,264.00p 3,300.00p 335965
13/05/2019 3,280.00p 3,300.00p 3,256.00p 3,266.00p 251332
10/05/2019 3,264.00p 3,288.00p 3,238.00p 3,288.00p 313064
09/05/2019 3,170.00p 3,256.00p 3,170.00p 3,250.00p 239758
08/05/2019 3,218.00p 3,224.00p 3,190.00p 3,198.00p 267329
07/05/2019 3,190.00p 3,232.00p 3,184.00p 3,206.00p 382157
03/05/2019 3,206.00p 3,206.00p 3,176.00p 3,176.00p 138022
02/05/2019 3,148.00p 3,204.00p 3,138.00p 3,184.00p 199530
01/05/2019 3,214.00p 3,214.00p 3,174.00p 3,204.00p 116245
30/04/2019 3,166.00p 3,182.00p 3,150.00p 3,170.00p 197999
29/04/2019 3,184.00p 3,230.00p 3,161.85p 3,172.00p 132985
26/04/2019 3,228.00p 3,228.00p 3,098.00p 3,202.00p 305257
25/04/2019 3,236.00p 3,248.00p 3,210.00p 3,214.00p 187365
24/04/2019 3,128.00p 3,234.00p 3,112.00p 3,234.00p 432056
23/04/2019 3,096.00p 3,118.00p 3,084.00p 3,092.00p 761460
18/04/2019 3,130.00p 3,150.00p 3,100.00p 3,112.00p 287871
17/04/2019 3,180.00p 3,184.00p 3,126.00p 3,126.00p 157336
16/04/2019 3,178.00p 3,216.00p 3,178.00p 3,188.00p 101689
15/04/2019 3,184.00p 3,212.00p 3,182.00p 3,190.00p 83572
12/04/2019 3,234.00p 3,234.00p 3,182.00p 3,186.00p 193872
11/04/2019 3,178.00p 3,243.15p 3,178.00p 3,230.00p 154899
10/04/2019 3,140.00p 3,192.00p 3,140.00p 3,192.00p 405164
09/04/2019 3,168.00p 3,194.00p 3,146.00p 3,146.00p 163297
08/04/2019 3,218.00p 3,222.00p 3,172.00p 3,182.00p 130603
05/04/2019 3,254.00p 3,254.00p 3,186.00p 3,214.00p 194794
04/04/2019 3,274.00p 3,276.00p 3,222.00p 3,252.00p 151763
03/04/2019 3,220.00p 3,270.00p 3,210.00p 3,260.00p 213636
02/04/2019 3,208.00p 3,238.00p 3,196.00p 3,208.00p 185472
01/04/2019 3,204.00p 3,248.00p 3,182.00p 3,204.00p 271941
29/03/2019 3,217.00p 3,239.00p 3,197.00p 3,223.00p 308584
28/03/2019 3,221.00p 3,229.00p 3,198.00p 3,210.00p 226558
27/03/2019 3,178.00p 3,210.00p 3,155.00p 3,210.00p 171707
26/03/2019 3,194.00p 3,226.00p 3,179.00p 3,192.00p 274167
25/03/2019 3,170.00p 3,183.00p 3,163.00p 3,178.00p 182895
22/03/2019 3,186.00p 3,196.00p 3,137.00p 3,170.00p 259168
21/03/2019 3,188.00p 3,214.00p 3,160.00p 3,171.00p 276113
20/03/2019 3,288.00p 3,293.00p 3,201.00p 3,206.00p 255955
19/03/2019 3,274.00p 3,299.79p 3,265.00p 3,291.00p 97917
18/03/2019 3,277.00p 3,299.00p 3,277.00p 3,280.00p 117589
15/03/2019 3,245.00p 3,305.00p 3,245.00p 3,288.00p 513251
14/03/2019 3,218.00p 3,281.00p 3,212.00p 3,256.00p 296252
13/03/2019 3,253.00p 3,263.00p 3,221.00p 3,239.00p 230515
12/03/2019 3,268.00p 3,301.00p 3,240.00p 3,243.00p 240130
11/03/2019 3,274.00p 3,283.73p 3,245.00p 3,253.00p 245604
08/03/2019 3,228.00p 3,277.00p 3,215.00p 3,270.00p 133061
07/03/2019 3,188.00p 3,243.00p 3,188.00p 3,233.00p 188611
06/03/2019 3,241.00p 3,247.00p 3,194.00p 3,199.00p 138106
05/03/2019 3,227.00p 3,246.00p 3,220.00p 3,238.00p 235757
04/03/2019 3,249.00p 3,263.00p 3,215.00p 3,235.00p 217565
01/03/2019 3,280.00p 3,291.00p 3,250.00p 3,250.00p 219233
28/02/2019 3,241.00p 3,269.00p 3,225.00p 3,266.00p 324404
27/02/2019 3,305.00p 3,305.00p 3,237.00p 3,239.00p 339247
26/02/2019 3,278.00p 3,344.00p 3,259.00p 3,288.00p 459158
25/02/2019 3,270.00p 3,277.00p 3,231.00p 3,263.00p 202626
22/02/2019 3,249.00p 3,253.00p 3,216.00p 3,250.00p 228939
21/02/2019 3,220.00p 3,242.00p 3,159.00p 3,236.00p 228658
20/02/2019 3,177.00p 3,177.00p 3,138.00p 3,167.00p 198843
19/02/2019 3,161.00p 3,209.00p 3,147.00p 3,169.00p 285319
18/02/2019 3,162.00p 3,204.00p 3,150.00p 3,196.00p 251154
15/02/2019 3,222.00p 3,222.85p 3,162.00p 3,162.00p 261734
14/02/2019 3,218.00p 3,231.00p 3,187.00p 3,213.00p 224236
13/02/2019 3,199.00p 3,238.00p 3,185.00p 3,210.00p 247328
12/02/2019 3,216.00p 3,255.00p 3,211.00p 3,246.00p 486992
11/02/2019 3,249.00p 3,297.00p 3,249.00p 3,266.00p 195714
08/02/2019 3,282.00p 3,292.00p 3,249.00p 3,250.00p 166934
07/02/2019 3,251.00p 3,282.00p 3,239.00p 3,282.00p 186854
06/02/2019 3,260.00p 3,279.00p 3,244.00p 3,260.00p 151948
05/02/2019 3,279.00p 3,279.00p 3,239.00p 3,259.00p 157575
04/02/2019 3,256.00p 3,265.00p 3,234.00p 3,260.00p 155040
01/02/2019 3,251.00p 3,273.00p 3,224.00p 3,256.00p 225757
31/01/2019 3,266.00p 3,278.00p 3,227.00p 3,239.00p 379668
30/01/2019 3,193.00p 3,278.00p 3,175.00p 3,260.00p 379557
29/01/2019 3,141.00p 3,217.00p 3,132.00p 3,202.00p 248893
28/01/2019 3,079.00p 3,154.00p 3,062.00p 3,150.00p 274567
25/01/2019 3,036.00p 3,073.00p 2,930.00p 3,073.00p 250084
24/01/2019 3,070.00p 3,145.00p 3,038.00p 3,052.00p 291847
23/01/2019 2,974.00p 3,037.00p 2,971.00p 3,028.00p 202185
22/01/2019 2,987.00p 3,009.00p 2,972.00p 2,993.00p 172146
21/01/2019 3,010.00p 3,023.00p 2,983.00p 2,985.00p 190845
18/01/2019 2,993.00p 3,025.00p 2,990.00p 2,990.00p 197431
17/01/2019 3,035.00p 3,040.00p 2,996.00p 3,002.00p 306050
16/01/2019 3,019.00p 3,055.00p 3,014.00p 3,030.00p 206229
15/01/2019 2,992.00p 3,040.00p 2,980.00p 3,026.00p 270509
14/01/2019 2,964.00p 2,979.00p 2,944.00p 2,973.00p 217849
11/01/2019 2,924.00p 2,989.00p 2,915.00p 2,958.00p 252433
10/01/2019 2,955.00p 2,976.00p 2,922.00p 2,922.00p 205191
09/01/2019 2,981.00p 2,981.00p 2,937.00p 2,952.00p 136915
08/01/2019 2,886.00p 2,977.00p 2,886.00p 2,975.00p 155149
07/01/2019 2,847.00p 2,910.00p 2,847.00p 2,910.00p 167481
04/01/2019 2,840.00p 2,876.00p 2,839.00p 2,851.00p 131074
03/01/2019 2,803.00p 2,861.00p 2,803.00p 2,843.00p 221932
02/01/2019 2,828.00p 2,852.00p 2,785.00p 2,834.00p 196724
31/12/2018 2,851.00p 2,858.00p 2,820.00p 2,853.00p 51251
28/12/2018 2,826.00p 2,847.00p 2,797.00p 2,832.00p 155426
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

*Close Price adjusted for both dividends and splits