Dow Up0.11% Nasdaq Up0.50%

More On DLN.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Derwent London plc (DLN.L)

-LSE
2,787.00 Down 14.00(0.50%) 8:50AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 1, 20142,793.002,813.002,789.002,801.0083,3002,789.35
Aug 29, 20142,835.002,840.002,753.002,791.00181,2002,779.39
Aug 28, 20142,831.002,837.002,816.002,817.00121,6002,805.28
Aug 27, 20142,852.002,852.002,820.922,830.00101,8002,818.23
Aug 26, 20142,848.002,872.002,821.002,843.00187,6002,831.18
Aug 25, 20142,822.002,822.002,822.002,822.0002,810.26
Aug 22, 20142,812.002,822.002,804.002,822.0094,4002,810.26
Aug 21, 20142,816.002,822.002,799.002,809.00140,6002,797.32
Aug 20, 20142,815.002,831.002,795.002,804.00154,3002,792.34
Aug 19, 20142,826.002,842.002,808.002,817.00191,9002,805.28
Aug 18, 20142,840.002,844.002,800.002,817.00171,8002,805.28
Aug 15, 20142,795.002,841.002,789.002,821.00200,1002,809.27
Aug 14, 20142,725.002,799.002,725.002,799.00274,5002,787.36
Aug 13, 20142,678.002,704.002,645.002,677.00141,5002,665.87
Aug 12, 20142,656.002,687.002,635.002,677.00192,6002,665.87
Aug 11, 20142,618.002,658.002,610.002,643.0096,7002,632.01
Aug 8, 20142,581.002,606.002,546.002,604.00175,8002,593.17
Aug 7, 20142,557.002,608.002,554.002,589.00168,7002,578.23
Aug 6, 20142,595.002,597.002,535.002,568.00238,5002,557.32
Aug 5, 20142,620.002,627.002,591.002,606.00172,3002,595.16
Aug 4, 20142,641.002,643.002,598.002,620.00227,3002,609.10
Aug 1, 20142,671.002,672.002,620.002,638.00256,1002,627.03
Jul 31, 20142,714.002,718.002,669.002,676.00174,0002,664.87
Jul 30, 20142,756.002,756.002,712.002,717.00101,1002,705.70
Jul 29, 20142,737.002,759.002,733.002,741.00119,6002,729.60
Jul 28, 20142,735.002,751.002,716.002,733.0062,9002,721.63
Jul 25, 20142,776.002,780.002,699.002,733.00229,8002,721.63
Jul 24, 20142,787.002,790.002,755.002,788.0086,7002,776.40
Jul 23, 20142,761.002,790.002,761.002,778.00151,3002,766.45
Jul 22, 20142,724.002,773.002,724.002,753.00127,5002,741.55
Jul 21, 20142,719.002,720.002,687.002,710.0069,4002,698.73
Jul 18, 20142,684.002,727.002,684.002,725.00118,4002,713.67
Jul 17, 20142,680.002,711.002,680.002,700.0091,4002,688.77
Jul 16, 20142,670.002,694.002,670.002,690.0078,8002,678.81
Jul 15, 20142,678.002,680.002,639.002,656.0080,4002,644.95
Jul 14, 20142,663.002,693.002,663.002,683.00102,7002,671.84
Jul 11, 20142,687.002,690.002,652.002,661.00102,8002,649.93
Jul 10, 20142,646.002,674.002,620.002,671.00160,5002,659.89
Jul 9, 20142,626.002,640.002,594.002,640.00128,1002,629.02
Jul 8, 20142,671.002,675.002,625.002,628.00156,7002,617.07
Jul 7, 20142,692.002,697.002,665.002,665.00104,3002,653.92
Jul 4, 20142,714.002,727.002,681.002,681.00105,5002,669.85
Jul 3, 20142,714.002,717.002,691.002,711.00134,9002,699.72
Jul 2, 20142,722.002,748.002,693.002,700.00157,2002,688.77
Jul 1, 20142,675.002,715.002,666.002,700.00137,3002,688.77
Jun 30, 20142,657.002,680.002,656.002,679.00314,8002,667.86
Jun 27, 20142,659.002,672.002,637.002,654.00178,9002,642.96
Jun 26, 20142,609.002,653.002,599.002,653.00134,0002,641.97
Jun 25, 20142,595.002,609.002,577.002,602.00110,5002,591.18
Jun 24, 20142,576.002,598.002,558.002,596.00151,4002,585.20
Jun 23, 20142,607.002,607.002,567.002,567.00106,9002,556.32
Jun 20, 20142,598.002,620.002,597.002,603.00230,7002,592.17
Jun 19, 20142,599.002,620.002,597.002,607.00243,9002,596.16
Jun 18, 20142,551.002,586.002,538.002,566.00308,2002,555.33
Jun 17, 20142,595.002,610.002,530.002,539.00342,2002,528.44
Jun 16, 20142,600.002,641.002,568.002,595.00386,8002,584.21
Jun 13, 20142,723.002,724.002,632.002,650.00158,2002,638.98
Jun 12, 20142,722.002,765.002,722.002,731.0080,6002,719.64
Jun 11, 20142,780.002,783.002,725.002,725.00210,7002,713.67
Jun 10, 20142,806.002,811.002,776.002,783.0094,5002,771.42
Jun 9, 20142,826.002,833.002,796.002,803.0095,3002,791.34
Jun 6, 20142,766.002,817.002,748.002,817.00157,5002,805.28
Jun 5, 20142,750.002,757.002,725.002,752.0084,5002,740.55
Jun 4, 20142,768.002,775.002,738.002,755.0062,5002,743.54
Jun 3, 20142,775.002,775.002,737.002,756.00172,3002,744.54
Jun 2, 20142,752.002,770.002,746.502,754.00132,2002,742.55
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.