Derwent London Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 3,066.00 3,080.00 3,042.00 3,062.00 171,600
Jul 18, 2019 3,060.00 3,088.00 3,038.00 3,070.00 320,504
Jul 17, 2019 3,050.00 3,104.00 3,048.00 3,080.00 147,529
Jul 16, 2019 3,104.00 3,104.00 3,040.00 3,056.00 196,913
Jul 15, 2019 3,102.00 3,122.00 3,080.00 3,096.00 93,805
Jul 12, 2019 0.00 0.00 0.00 3,108.00 64,756
Jul 11, 2019 3,106.00 3,156.00 3,106.00 3,112.00 328,865
Jul 10, 2019 3,132.00 3,156.00 3,122.00 3,132.00 143,425
Jul 9, 2019 3,128.00 3,162.00 3,122.00 3,148.00 145,781
Jul 8, 2019 3,106.00 3,114.00 3,082.00 3,108.00 287,560
Jul 5, 2019 3,150.00 3,184.00 3,092.00 3,100.00 340,109
Jul 4, 2019 3,148.00 3,160.00 3,140.00 3,150.00 154,250
Jul 3, 2019 3,136.00 3,156.00 3,116.00 3,130.00 297,720
Jul 2, 2019 3,116.00 3,136.00 3,092.00 3,112.00 201,713
Jul 1, 2019 3,154.00 3,154.00 3,098.00 3,122.00 234,902
Jun 28, 2019 3,100.00 3,132.00 3,094.00 3,116.00 341,517
Jun 27, 2019 3,106.00 3,110.00 3,074.00 3,096.00 303,763
Jun 26, 2019 3,112.00 3,126.00 3,090.00 3,126.00 387,749
Jun 25, 2019 3,088.00 3,116.00 3,058.00 3,116.00 456,531
Jun 24, 2019 3,146.00 3,156.00 3,112.00 3,112.00 306,321
Jun 21, 2019 3,118.00 3,152.00 3,108.00 3,152.00 1,271,782
Jun 20, 2019 3,166.00 3,166.00 3,120.00 3,130.00 241,736
Jun 19, 2019 3,176.00 3,188.00 3,126.00 3,148.00 327,324
Jun 18, 2019 3,142.00 3,206.00 3,142.00 3,186.00 507,965
Jun 17, 2019 3,206.00 3,228.00 3,190.00 3,190.00 331,392
Jun 14, 2019 3,188.00 3,208.00 3,178.00 3,204.00 314,009
Jun 13, 2019 3,182.00 3,214.00 3,182.00 3,192.00 214,852
Jun 12, 2019 3,188.00 3,208.60 3,186.00 3,200.00 213,514
Jun 11, 2019 3,258.00 3,272.00 3,186.00 3,198.00 342,712
Jun 10, 2019 3,266.00 3,272.00 3,238.00 3,272.00 207,338
Jun 7, 2019 3,300.00 3,306.00 3,242.00 3,246.00 764,212
Jun 6, 2019 3,226.00 3,298.00 3,226.00 3,284.00 783,313
Jun 5, 2019 3,200.00 3,234.00 3,164.00 3,220.00 603,787
Jun 4, 2019 3,162.00 3,176.00 3,130.00 3,132.00 267,645
Jun 3, 2019 3,202.00 3,218.00 3,170.00 3,170.00 272,759
May 31, 2019 3,174.00 3,216.00 3,156.00 3,216.00 448,218
May 30, 2019 3,194.00 3,208.00 3,178.00 3,184.00 220,294
May 29, 2019 3,242.00 3,248.00 3,206.00 3,212.00 175,277
May 28, 2019 3,244.00 3,275.40 3,244.00 3,246.00 330,548
May 27, 2019 3,242.00 0.00 0.00 3,260.00 0
May 24, 2019 3,242.00 3,260.00 3,222.00 3,260.00 290,730
May 23, 2019 3,256.00 3,276.00 3,202.00 3,226.00 279,968
May 22, 2019 3,324.00 3,332.00 3,268.00 3,284.00 250,537
May 21, 2019 3,324.00 3,328.00 3,298.00 3,320.00 223,844
May 20, 2019 3,326.00 3,352.00 3,308.00 3,320.00 271,237
May 17, 2019 3,342.00 3,342.00 3,268.00 3,320.00 186,328
May 16, 2019 3,334.00 3,344.00 3,314.00 3,328.00 177,678
May 15, 2019 3,320.00 3,338.00 3,302.00 3,328.00 348,536
May 14, 2019 3,290.00 3,316.00 3,264.00 3,300.00 344,564
May 13, 2019 3,280.00 3,300.00 3,256.00 3,266.00 313,267
Showing 1 to 50 of 261