DLN.L - Derwent London Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20173,013.003,042.002,982.003,037.003,037.00425,564
Dec 15, 20173,013.003,042.002,982.003,037.003,037.00427,624
Dec 14, 20172,917.003,010.002,914.003,007.003,007.00463,260
Dec 13, 20172,905.002,945.002,874.002,917.922,917.92478,362
Dec 12, 20172,901.002,901.002,863.002,901.002,901.00383,373
Dec 11, 20172,900.002,900.002,865.002,887.002,887.00232,273
Dec 08, 20172,784.002,896.002,784.002,894.002,894.00336,314
Dec 07, 20172,785.002,827.002,770.002,795.672,795.67326,518
Dec 06, 20172,845.002,874.002,774.002,775.002,775.00377,426
Dec 05, 20172,767.002,791.002,747.002,790.002,790.00158,232
Dec 04, 20172,728.002,770.002,707.002,759.002,759.00163,920
Dec 01, 20172,777.002,781.002,711.002,715.002,715.00267,481
Nov 30, 20172,720.002,778.002,708.002,778.002,778.00361,216
Nov 29, 20172,693.002,736.002,693.002,721.002,721.00228,398
Nov 28, 20172,708.002,708.002,673.002,689.002,689.00228,043
Nov 27, 20172,695.002,723.002,695.002,715.002,715.00215,347
Nov 24, 20172,743.002,743.002,697.002,702.002,702.00170,839
Nov 23, 20172,753.002,757.002,727.002,734.002,734.00219,264
Nov 22, 20172,706.002,765.002,702.002,751.002,751.00256,000
Nov 21, 20172,690.002,719.002,676.002,714.002,714.00254,915
Nov 20, 20172,700.002,706.002,683.002,683.002,683.00118,608
Nov 17, 20172,673.002,705.002,666.002,700.002,700.00182,920
Nov 16, 20172,649.002,680.002,637.002,673.002,673.00300,145
Nov 15, 20172,645.002,677.002,608.002,653.002,653.00276,683
Nov 14, 20172,639.002,654.002,609.002,647.002,647.00193,662
Nov 13, 20172,671.002,671.002,620.002,625.002,625.00213,967
Nov 10, 20172,707.002,719.002,664.002,669.002,669.00176,080
Nov 09, 20172,765.002,775.002,705.002,711.002,711.00278,800
Nov 08, 20172,762.002,779.002,743.002,757.002,757.00271,467
Nov 07, 20172,765.002,779.002,728.002,754.002,754.00288,070
Nov 06, 20172,750.002,760.002,725.002,760.002,760.00186,020
Nov 03, 20172,738.002,757.002,716.642,748.002,748.00217,587
Nov 02, 20172,698.002,737.002,697.002,718.002,718.00294,795
Nov 01, 20172,689.002,713.002,657.002,690.002,690.00239,620
Oct 31, 20172,673.002,676.002,658.002,676.002,676.00175,475
Oct 30, 20172,661.002,678.002,654.002,665.002,665.00173,683
Oct 27, 20172,683.002,696.002,663.002,663.002,663.00189,096
Oct 26, 20172,681.002,689.002,669.002,672.002,672.00182,104
Oct 25, 20172,715.002,715.002,682.002,683.002,683.00146,458
Oct 24, 20172,706.002,722.002,703.002,710.002,710.00163,619
Oct 23, 20172,753.002,765.722,691.002,710.002,710.00189,584
Oct 20, 20172,792.002,804.802,753.002,753.002,753.001,051,325
Oct 19, 20172,824.002,831.002,772.002,779.002,779.00275,398
Oct 18, 20172,792.002,832.002,792.002,832.002,832.00149,606
Oct 17, 20172,810.002,810.002,774.002,794.002,794.00709,518
Oct 16, 20172,796.002,808.002,786.002,801.002,801.00157,329
Oct 13, 20172,811.002,827.002,797.002,801.002,801.00219,650
Oct 12, 20172,796.002,811.002,783.002,804.002,804.00149,750
Oct 11, 20172,757.002,801.002,745.002,798.002,798.00195,490
Oct 10, 20172,731.002,765.002,715.002,765.002,765.00212,316
Oct 09, 20172,763.002,766.002,716.002,722.002,722.00167,526
Oct 06, 20172,760.002,779.002,749.002,758.002,758.00107,258
Oct 05, 20172,786.002,792.002,754.002,759.002,759.00110,352
Oct 04, 20172,803.002,817.002,772.002,779.002,779.00579,950
Oct 03, 20172,774.002,799.002,769.612,795.002,795.00218,771
Oct 02, 20172,800.002,808.002,758.002,766.002,766.00178,371
Sep 29, 20172,756.002,794.002,747.002,794.002,794.00163,052
Sep 28, 20172,757.002,774.002,742.002,752.002,752.00137,037
Sep 27, 20172,771.002,775.002,739.002,758.002,758.00151,781
Sep 26, 20172,740.002,774.002,740.002,766.002,766.00158,699
Sep 25, 20172,722.002,757.002,706.002,750.002,750.00169,607
Sep 22, 20172,712.002,729.002,703.002,726.002,726.00135,081
Sep 21, 20172,730.002,739.002,712.002,717.002,717.00165,978
Sep 20, 20172,740.002,757.002,726.002,726.002,726.00131,928
Sep 19, 20172,712.002,744.002,703.002,740.002,740.00188,865
Sep 18, 20172,731.002,753.002,717.002,721.002,721.00502,459
Sep 15, 20172,758.002,762.002,726.002,728.002,728.00540,874
Sep 14, 20172,743.002,794.002,730.002,757.002,757.00399,752
Sep 14, 201717.33 Dividend
Sep 13, 20172,808.002,808.002,757.002,766.002,748.67302,541
Sep 12, 20172,864.002,864.002,817.002,817.002,799.35221,560
Sep 11, 20172,795.002,870.002,795.002,859.002,841.09399,945
Sep 08, 20172,822.002,822.002,769.002,770.002,752.65199,602
Sep 07, 20172,792.002,820.002,767.002,809.002,791.40230,021
Sep 06, 20172,773.002,796.002,742.002,792.002,774.51230,110
Sep 05, 20172,773.002,815.002,765.002,770.002,752.65213,824
Sep 04, 20172,756.002,779.002,756.002,777.002,759.60103,783
Sep 01, 20172,801.002,801.002,767.002,767.002,749.66284,935
Aug 31, 20172,746.002,785.002,737.002,784.002,766.56179,064
Aug 30, 20172,728.002,757.702,719.002,745.002,727.80185,706
Aug 29, 20172,718.002,727.002,679.602,715.002,697.99233,049
Aug 25, 20172,751.002,751.002,700.002,718.002,700.97286,781
Aug 24, 20172,768.002,771.002,745.752,746.002,728.80253,050
Aug 23, 20172,802.002,802.002,748.002,768.002,750.66167,178
Aug 22, 20172,815.002,831.002,790.002,794.002,776.49170,387
Aug 21, 20172,821.002,821.902,789.002,806.002,788.42130,070
Aug 18, 20172,866.002,868.002,807.002,807.002,789.41186,467
Aug 17, 20172,888.002,892.002,869.002,869.002,851.02208,574
Aug 16, 20172,872.002,901.002,856.002,890.002,871.89256,584
Aug 15, 20172,851.002,868.002,833.002,867.002,849.04272,688
Aug 14, 20172,770.002,850.002,769.002,847.002,829.16266,315
Aug 11, 20172,804.002,812.002,765.002,775.002,757.61351,074
Aug 10, 20172,805.002,820.002,774.002,803.002,785.44312,645
Aug 09, 20172,818.002,818.002,768.002,802.002,784.44192,949
Aug 08, 20172,819.002,829.002,795.002,814.002,796.37255,068
Aug 07, 20172,832.002,835.602,798.002,815.002,797.36244,782
Aug 04, 20172,879.002,882.602,814.002,820.002,802.33349,506
Aug 03, 20172,891.002,898.002,874.002,879.002,860.96352,597
Aug 02, 20172,850.002,888.192,821.002,888.002,869.91320,828
Aug 01, 20172,847.002,862.002,830.002,850.002,832.14559,675
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...