DLN.L - Derwent London Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20193,092.003,110.003,074.003,110.003,110.0019,271
Sep 16, 20193,172.003,172.003,076.003,076.003,076.00209,760
Sep 13, 20193,074.003,162.003,074.003,148.003,148.00174,291
Sep 12, 20193,094.003,148.003,084.003,102.003,102.00415,510
Sep 12, 201921 Dividend
Sep 11, 20193,088.003,180.003,088.003,170.003,149.00402,226
Sep 10, 20193,086.003,088.003,062.003,084.003,063.57192,888
Sep 09, 20193,130.003,138.003,070.003,076.003,055.62307,860
Sep 06, 20193,146.003,146.003,102.003,126.003,105.29254,714
Sep 05, 20193,146.003,158.003,116.003,130.003,109.27384,959
Sep 04, 20193,162.003,190.003,152.003,158.003,137.08273,105
Sep 03, 20193,190.003,196.003,114.003,152.003,131.12281,388
Sep 02, 20193,172.003,180.003,146.003,172.003,150.99312,024
Aug 30, 20193,158.003,190.003,152.003,184.003,162.91327,407
Aug 29, 20193,142.003,198.003,140.003,168.003,147.01296,911
Aug 28, 20193,194.003,196.003,156.003,168.003,147.01288,703
Aug 27, 20193,186.003,200.003,148.003,196.003,174.83514,486
Aug 23, 20193,158.003,202.003,150.003,158.003,137.08174,550
Aug 22, 20193,092.003,152.793,090.003,150.003,129.13316,765
Aug 21, 20193,076.003,120.003,048.003,120.003,099.33233,938
Aug 20, 20193,100.003,100.003,070.003,074.003,053.64273,805
Aug 19, 20193,056.003,078.003,038.003,078.003,057.61238,734
Aug 16, 20193,010.003,046.003,004.003,044.003,023.83281,374
Aug 15, 20192,992.003,018.002,982.003,010.002,990.06330,785
Aug 14, 20192,974.002,984.002,932.002,984.002,964.23359,911
Aug 13, 20192,938.002,964.002,916.002,942.002,922.51281,224
Aug 12, 20192,928.002,988.002,908.002,926.002,906.62330,821
Aug 09, 20192,926.002,942.002,916.002,942.002,922.51321,680
Aug 08, 20192,920.002,942.002,860.002,910.002,890.72208,561
Aug 07, 20192,870.002,910.002,870.002,890.002,870.85201,577
Aug 06, 20192,898.002,928.002,890.002,890.002,870.85357,055
Aug 05, 20192,904.002,928.002,858.002,884.002,864.89306,735
Aug 02, 20192,928.002,948.002,912.002,930.002,910.59309,509
Aug 01, 20192,900.002,940.002,900.002,918.002,898.67232,917
Jul 31, 20192,986.002,990.002,920.002,920.002,900.66290,655
Jul 30, 20193,026.003,040.002,986.002,994.002,974.17118,668
Jul 29, 20193,030.003,062.003,030.003,040.003,019.86132,471
Jul 26, 20193,080.003,080.003,034.003,036.003,015.8983,398
Jul 25, 20193,060.003,076.003,030.003,060.003,039.73201,824
Jul 24, 20193,016.003,102.003,016.003,048.003,027.81245,931
Jul 23, 20193,022.003,030.002,996.003,026.003,005.95311,207
Jul 22, 20193,056.003,056.003,002.003,026.003,005.95167,655
Jul 19, 20193,066.003,080.003,042.003,062.003,041.72171,600
Jul 18, 20193,060.003,088.003,038.003,070.003,049.66320,504
Jul 17, 20193,050.003,104.003,048.003,080.003,059.60147,529
Jul 16, 20193,104.003,104.003,040.003,056.003,035.76196,913
Jul 15, 20193,102.003,122.003,080.003,096.003,075.4993,805
Jul 12, 20193,122.003,122.003,096.003,108.003,087.4164,756
Jul 11, 20193,106.003,156.003,106.003,112.003,091.38328,865
Jul 10, 20193,132.003,156.003,122.003,132.003,111.25143,425
Jul 09, 20193,128.003,162.003,122.003,148.003,127.15145,781
Jul 08, 20193,106.003,114.003,082.003,108.003,087.41287,560
Jul 05, 20193,150.003,184.003,092.003,100.003,079.46340,109
Jul 04, 20193,148.003,160.003,140.003,150.003,129.13154,250
Jul 03, 20193,136.003,156.003,116.003,130.003,109.27297,720
Jul 02, 20193,116.003,136.003,092.003,112.003,091.38201,713
Jul 01, 20193,154.003,154.003,098.003,122.003,101.32234,902
Jun 28, 20193,100.003,132.003,094.003,116.003,095.36341,517
Jun 27, 20193,106.003,110.003,074.003,096.003,075.49303,763
Jun 26, 20193,112.003,126.003,090.003,126.003,105.29387,749
Jun 25, 20193,088.003,116.003,058.003,116.003,095.36456,531
Jun 24, 20193,146.003,156.003,112.003,112.003,091.38306,321
Jun 21, 20193,118.003,152.003,108.003,152.003,131.121,271,782
Jun 20, 20193,166.003,166.003,120.003,130.003,109.27241,736
Jun 19, 20193,176.003,188.003,126.003,148.003,127.15327,324
Jun 18, 20193,142.003,206.003,142.003,186.003,164.89507,965
Jun 17, 20193,206.003,228.003,190.003,190.003,168.87331,392
Jun 14, 20193,188.003,208.003,178.003,204.003,182.77314,009
Jun 13, 20193,182.003,214.003,182.003,192.003,170.85214,852
Jun 12, 20193,188.003,208.003,186.003,200.003,178.80213,514
Jun 11, 20193,258.003,270.003,180.003,198.003,176.81342,712
Jun 10, 20193,266.003,272.003,238.003,272.003,250.32207,338
Jun 07, 20193,300.003,306.003,242.003,246.003,224.50764,212
Jun 06, 20193,226.003,298.003,226.003,284.003,262.24783,313
Jun 05, 20193,200.003,234.003,164.003,220.003,198.67603,787
Jun 04, 20193,162.003,176.003,130.003,132.003,111.25267,645
Jun 03, 20193,202.003,218.003,170.003,170.003,149.00272,759
May 31, 20193,174.003,216.003,156.003,216.003,194.70448,218
May 30, 20193,194.003,208.003,178.003,184.003,162.91220,294
May 29, 20193,242.003,248.003,206.003,212.003,190.72175,277
May 28, 20193,244.003,274.003,244.003,246.003,224.50330,548
May 24, 20193,242.003,260.003,222.003,260.003,238.40290,730
May 23, 20193,256.003,276.003,202.003,226.003,204.63279,968
May 22, 20193,324.003,332.003,268.003,284.003,262.24250,537
May 21, 20193,324.003,328.003,298.003,320.003,298.01223,844
May 20, 20193,326.003,352.003,308.003,320.003,298.01271,237
May 17, 20193,342.003,342.003,268.003,320.003,298.01186,328
May 16, 20193,334.003,344.003,314.003,328.003,305.95177,678
May 15, 20193,320.003,338.003,302.003,328.003,305.95348,536
May 14, 20193,290.003,316.003,264.003,300.003,278.14344,564
May 13, 20193,280.003,300.003,256.003,266.003,244.36313,267
May 10, 20193,264.003,288.003,238.003,288.003,266.22334,251
May 09, 20193,170.003,256.003,170.003,250.003,228.47276,175
May 08, 20193,218.003,224.003,190.003,198.003,176.81279,089
May 07, 20193,190.003,232.003,184.003,206.003,184.76396,617
May 03, 20193,206.003,206.003,176.003,176.003,154.96295,993
May 02, 20193,148.003,204.003,138.003,184.003,162.91226,120
May 02, 201946.75 Dividend
May 01, 20193,214.003,214.003,174.003,204.003,136.33137,094
Apr 30, 20193,166.003,182.003,150.003,170.003,103.05215,798
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...