DLN.L - Derwent London Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20193,022.003,030.002,996.003,012.003,012.0023,871
Jul 22, 20193,056.003,056.003,002.003,026.003,026.00167,655
Jul 19, 20193,066.003,080.003,042.003,062.003,062.00171,600
Jul 18, 20193,060.003,088.003,038.003,070.003,070.00320,504
Jul 17, 20193,050.003,104.003,048.003,080.003,080.00147,529
Jul 16, 20193,104.003,104.003,040.003,056.003,056.00196,913
Jul 15, 20193,102.003,122.003,080.003,096.003,096.0093,805
Jul 12, 20193,122.003,122.003,096.003,108.003,108.0064,756
Jul 11, 20193,106.003,156.003,106.003,112.003,112.00328,865
Jul 10, 20193,132.003,156.003,122.003,132.003,132.00143,425
Jul 09, 20193,128.003,162.003,122.003,148.003,148.00145,781
Jul 08, 20193,106.003,114.003,082.003,108.003,108.00287,560
Jul 05, 20193,150.003,184.003,092.003,100.003,100.00340,109
Jul 04, 20193,148.003,160.003,140.003,150.003,150.00154,250
Jul 03, 20193,136.003,156.003,116.003,130.003,130.00297,720
Jul 02, 20193,116.003,136.003,092.003,112.003,112.00201,713
Jul 01, 20193,154.003,154.003,098.003,122.003,122.00234,902
Jun 28, 20193,100.003,132.003,094.003,116.003,116.00341,517
Jun 27, 20193,106.003,110.003,074.003,096.003,096.00303,763
Jun 26, 20193,112.003,126.003,090.003,126.003,126.00387,749
Jun 25, 20193,088.003,116.003,058.003,116.003,116.00456,531
Jun 24, 20193,146.003,156.003,112.003,112.003,112.00306,321
Jun 21, 20193,118.003,152.003,108.003,152.003,152.001,271,782
Jun 20, 20193,166.003,166.003,120.003,130.003,130.00241,736
Jun 19, 20193,176.003,188.003,126.003,148.003,148.00327,324
Jun 18, 20193,142.003,206.003,142.003,186.003,186.00507,965
Jun 17, 20193,206.003,228.003,190.003,190.003,190.00331,392
Jun 14, 20193,188.003,208.003,178.003,204.003,204.00314,009
Jun 13, 20193,182.003,214.003,182.003,192.003,192.00214,852
Jun 12, 20193,188.003,208.003,186.003,200.003,200.00213,514
Jun 11, 20193,258.003,270.003,180.003,198.003,198.00342,712
Jun 10, 20193,266.003,272.003,238.003,272.003,272.00207,338
Jun 07, 20193,300.003,306.003,242.003,246.003,246.00764,212
Jun 06, 20193,226.003,298.003,226.003,284.003,284.00783,313
Jun 05, 20193,200.003,234.003,164.003,220.003,220.00603,787
Jun 04, 20193,162.003,176.003,130.003,132.003,132.00267,645
Jun 03, 20193,202.003,218.003,170.003,170.003,170.00272,759
May 31, 20193,174.003,216.003,156.003,216.003,216.00448,218
May 30, 20193,194.003,208.003,178.003,184.003,184.00220,294
May 29, 20193,242.003,248.003,206.003,212.003,212.00175,277
May 28, 20193,244.003,274.003,244.003,246.003,246.00330,548
May 24, 20193,242.003,260.003,222.003,260.003,260.00290,730
May 23, 20193,256.003,276.003,202.003,226.003,226.00279,968
May 22, 20193,324.003,332.003,268.003,284.003,284.00250,537
May 21, 20193,324.003,328.003,298.003,320.003,320.00223,844
May 20, 20193,326.003,352.003,308.003,320.003,320.00271,237
May 17, 20193,342.003,342.003,268.003,320.003,320.00186,328
May 16, 20193,334.003,344.003,314.003,328.003,328.00177,678
May 15, 20193,320.003,338.003,302.003,328.003,328.00348,536
May 14, 20193,290.003,316.003,264.003,300.003,300.00344,564
May 13, 20193,280.003,300.003,256.003,266.003,266.00313,267
May 10, 20193,264.003,288.003,238.003,288.003,288.00334,251
May 09, 20193,170.003,256.003,170.003,250.003,250.00276,175
May 08, 20193,218.003,224.003,190.003,198.003,198.00279,089
May 07, 20193,190.003,232.003,184.003,206.003,206.00396,617
May 03, 20193,206.003,206.003,176.003,176.003,176.00295,993
May 02, 20193,148.003,204.003,138.003,184.003,184.00226,120
May 02, 201946.75 Dividend
May 01, 20193,214.003,214.003,174.003,204.003,157.25137,094
Apr 30, 20193,166.003,182.003,150.003,170.003,123.75215,798
Apr 29, 20193,184.003,230.003,166.003,172.003,125.72165,141
Apr 26, 20193,228.003,228.003,098.003,202.003,155.28348,659
Apr 25, 20193,236.003,248.003,210.003,214.003,167.10207,848
Apr 24, 20193,128.003,234.003,112.003,234.003,186.81524,374
Apr 23, 20193,096.003,118.003,084.003,092.003,046.88934,342
Apr 18, 20193,130.003,150.003,100.003,112.003,066.59476,609
Apr 17, 20193,180.003,184.003,126.003,126.003,080.39199,993
Apr 16, 20193,178.003,216.003,178.003,188.003,141.48119,720
Apr 15, 20193,184.003,212.003,182.003,190.003,143.4598,035
Apr 12, 20193,234.003,234.003,182.003,186.003,139.51228,438
Apr 11, 20193,178.003,242.003,178.003,230.003,182.87171,063
Apr 10, 20193,140.003,192.003,140.003,192.003,145.43482,182
Apr 09, 20193,168.003,194.003,146.003,146.003,100.10190,536
Apr 08, 20193,218.003,222.003,174.003,182.003,135.57145,948
Apr 05, 20193,254.003,254.003,186.003,214.003,167.10225,038
Apr 04, 20193,274.003,276.003,222.003,252.003,204.55188,863
Apr 03, 20193,220.003,270.003,210.003,260.003,212.43234,550
Apr 02, 20193,208.003,238.003,196.003,208.003,161.19210,451
Apr 01, 20193,204.003,248.003,182.003,204.003,157.25314,908
Mar 29, 20193,217.003,239.003,197.003,223.003,175.97360,877
Mar 28, 20193,221.003,229.003,198.003,210.003,163.16250,336
Mar 27, 20193,178.003,210.003,155.003,210.003,163.16186,848
Mar 26, 20193,194.003,226.003,179.003,192.003,145.43294,516
Mar 25, 20193,170.003,183.003,163.003,178.003,131.63199,391
Mar 22, 20193,186.003,196.003,137.003,170.003,123.75280,777
Mar 21, 20193,188.003,214.003,160.003,171.003,124.73453,519
Mar 20, 20193,288.003,293.003,201.003,206.003,159.22285,631
Mar 19, 20193,274.003,299.003,265.003,291.003,242.98125,735
Mar 18, 20193,277.003,299.003,277.003,280.003,232.14173,857
Mar 15, 20193,245.003,305.003,245.003,288.003,240.02609,272
Mar 14, 20193,218.003,281.003,212.003,256.003,208.49312,742
Mar 13, 20193,253.003,263.003,221.003,239.003,191.74252,617
Mar 12, 20193,268.003,301.003,240.003,243.003,195.68280,898
Mar 11, 20193,274.003,281.003,245.003,253.003,205.53256,464
Mar 08, 20193,228.003,277.003,215.003,270.003,222.29141,776
Mar 07, 20193,188.003,243.003,188.003,233.003,185.83222,503
Mar 06, 20193,241.003,247.003,194.003,199.003,152.32158,911
Mar 05, 20193,227.003,246.003,220.003,238.003,190.75256,847
Mar 04, 20193,249.003,263.003,215.003,235.003,187.80255,437
Mar 01, 20193,280.003,291.003,250.003,250.003,202.58262,254
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...