• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down3.39% Nasdaq Down4.12%

    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
    2,587.00 Down 843.00(24.58%) Jun 24, 11:35AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 24, 20162,230.002,855.002,230.002,587.001,089,1002,587.00
    Jun 23, 20163,431.003,507.803,393.003,430.00331,1003,430.00
    Jun 22, 20163,331.003,418.003,314.003,396.00367,9003,396.00
    Jun 21, 20163,298.003,324.003,269.003,316.00307,3003,316.00
    Jun 20, 20163,181.003,274.003,181.003,271.00298,4003,271.00
    Jun 17, 20163,084.003,133.003,078.003,103.00543,4003,103.00
    Jun 16, 20163,098.003,168.003,068.003,068.00415,6003,068.00
    Jun 15, 20163,130.003,149.003,108.093,134.00376,5003,134.00
    Jun 14, 20163,163.003,176.003,105.003,108.00202,5003,108.00
    Jun 13, 20163,193.003,214.003,192.003,193.00193,4003,193.00
    Jun 10, 20163,311.003,311.003,223.003,228.00199,8003,228.00
    Jun 9, 20163,330.003,333.003,289.003,303.00268,9003,303.00
    Jun 8, 20163,326.003,344.003,312.003,333.00146,8003,333.00
    Jun 7, 20163,329.003,348.003,310.003,330.00255,5003,330.00
    Jun 6, 20163,290.003,313.003,270.003,311.00223,8003,311.00
    Jun 3, 20163,270.003,302.003,249.003,301.00211,3003,301.00
    Jun 2, 20163,243.003,268.003,227.003,244.00187,0003,244.00
    Jun 1, 20163,306.003,308.003,197.003,250.00286,0003,250.00
    May 31, 20163,343.003,346.003,292.003,292.00293,4003,292.00
    May 30, 20163,355.003,355.003,355.003,355.0003,355.00
    May 27, 20163,350.003,355.003,324.003,355.00125,6003,355.00
    May 26, 20163,376.003,376.003,337.093,345.00251,5003,345.00
    May 25, 20163,433.003,445.003,367.003,374.00223,2003,374.00
    May 24, 20163,366.003,427.003,344.003,427.00215,8003,427.00
    May 23, 20163,321.003,397.003,321.003,383.00157,8003,383.00
    May 20, 20163,316.003,344.003,313.003,342.00215,4003,342.00
    May 19, 20163,294.003,326.003,271.003,306.00185,0003,306.00
    May 18, 20163,307.003,333.003,283.003,315.00166,2003,315.00
    May 17, 20163,297.003,351.003,287.003,327.00223,6003,327.00
    May 16, 20163,285.003,318.003,277.003,277.00108,6003,277.00
    May 13, 20163,328.003,329.003,288.003,321.00238,5003,321.00
    May 12, 20163,317.003,330.003,288.003,330.00174,6003,330.00
    May 11, 20163,403.003,407.003,329.003,335.00226,4003,335.00
    May 10, 20163,405.003,427.003,377.003,403.00311,0003,403.00
    May 9, 20163,361.823,414.003,360.003,400.00194,5003,400.00
    May 6, 20163,301.003,339.003,295.003,338.00217,5003,338.00
    May 5, 20163,296.003,324.003,277.003,291.00189,2003,291.00
    May 5, 201630.799999 Dividend
    May 4, 20163,285.003,306.003,278.003,296.00166,5003,265.20
    May 3, 20163,293.003,315.003,278.003,281.00140,5003,250.34
    Apr 29, 20163,310.003,328.003,284.003,284.00268,7003,253.31
    Apr 28, 20163,310.003,337.003,298.003,325.00125,9003,293.93
    Apr 27, 20163,325.003,340.003,302.003,328.00598,0003,296.90
    Apr 26, 20163,270.003,331.003,270.003,310.00188,6003,279.07
    Apr 25, 20163,168.003,279.003,168.003,272.00206,0003,241.42
    Apr 22, 20163,216.003,233.003,154.003,165.00101,3003,135.42
    Apr 21, 20163,204.003,277.003,204.003,224.00194,3003,193.87
    Apr 20, 20163,233.003,262.003,219.003,256.00189,4003,225.57
    Apr 19, 20163,214.003,266.003,214.003,236.00170,2003,205.76
    Apr 18, 20163,236.003,251.003,213.003,224.00129,9003,193.87
    Apr 15, 20163,282.003,290.003,216.003,250.00201,7003,219.63
    Apr 14, 20163,299.003,329.003,277.773,278.00221,2003,247.37
    Apr 13, 20163,236.003,305.003,236.003,304.00222,6003,273.13
    Apr 12, 20163,222.003,222.003,157.003,203.00174,3003,173.07
    Apr 11, 20163,207.003,220.003,165.003,203.00121,3003,173.07
    Apr 8, 20163,142.003,225.003,142.003,199.00172,8003,169.11
    Apr 7, 20163,172.003,205.003,140.003,144.00119,9003,114.62
    Apr 6, 20163,149.003,220.003,142.003,185.00208,5003,155.24
    Apr 5, 20163,114.003,152.003,109.003,140.00220,4003,110.66
    Apr 4, 20163,134.003,153.003,121.003,130.00160,2003,100.75
    Apr 1, 20163,133.003,143.003,088.003,135.00142,9003,105.71
    Mar 31, 20163,153.003,159.003,139.003,152.00151,9003,122.55
    Mar 30, 20163,132.003,158.003,118.003,149.00165,1003,119.57
    Mar 29, 20163,114.003,126.003,092.003,103.00198,9003,074.00
    Mar 28, 20163,080.003,080.003,080.003,080.0003,051.22
    Mar 24, 20163,119.003,132.003,080.003,080.00173,4003,051.22
    Mar 23, 20163,126.003,133.003,104.003,121.00162,4003,091.84
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.