British Land Company (BLND) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. British Land Company

Date Open High Low Close* Volume
08/08/2012 547.00p 549.56p 543.50p 549.50p 3671451
07/08/2012 551.00p 551.73p 542.50p 547.00p 1919997
06/08/2012 545.50p 554.50p 544.10p 547.50p 1645570
03/08/2012 543.50p 554.50p 541.00p 548.50p 1554507
02/08/2012 546.00p 550.70p 539.50p 541.00p 1839889
01/08/2012 536.50p 547.00p 536.50p 543.00p 2529697
31/07/2012 536.50p 542.00p 532.73p 534.50p 1685010
30/07/2012 536.50p 541.00p 534.50p 538.00p 1465739
27/07/2012 532.50p 537.00p 530.00p 536.50p 1821113
26/07/2012 529.50p 537.00p 526.50p 531.00p 2164983
25/07/2012 520.50p 537.00p 520.50p 532.00p 2914325
24/07/2012 526.00p 530.00p 522.50p 525.00p 2598949
23/07/2012 529.00p 531.50p 521.00p 524.00p 1958284
20/07/2012 537.50p 539.50p 529.00p 530.50p 3344394
19/07/2012 538.00p 539.50p 534.50p 539.00p 1779561
18/07/2012 536.00p 542.50p 532.00p 538.50p 2858578
17/07/2012 535.50p 540.00p 525.00p 538.00p 3741584
16/07/2012 528.50p 534.50p 525.00p 533.50p 1857653
13/07/2012 522.00p 529.40p 520.00p 525.50p 1542932
12/07/2012 518.00p 524.00p 516.00p 519.00p 2939396
11/07/2012 514.00p 522.50p 513.50p 521.00p 1361422
10/07/2012 515.50p 519.00p 514.50p 516.00p 2442929
09/07/2012 517.00p 519.00p 510.00p 513.50p 1803775
06/07/2012 512.00p 514.50p 507.50p 513.50p 1171080
05/07/2012 516.00p 519.00p 505.00p 511.50p 2173524
04/07/2012 513.50p 516.00p 510.00p 514.50p 1380000
03/07/2012 523.50p 525.00p 517.50p 521.50p 1922857
02/07/2012 510.00p 520.50p 508.00p 519.00p 2512849
29/06/2012 510.00p 513.50p 505.18p 510.50p 2639073
28/06/2012 508.50p 509.50p 495.10p 500.00p 2203376
27/06/2012 505.00p 509.00p 500.50p 508.50p 1347096
26/06/2012 499.70p 502.00p 495.30p 501.00p 2743787
25/06/2012 500.50p 502.50p 493.41p 497.10p 2373812
22/06/2012 500.00p 503.00p 497.40p 500.50p 3605451
21/06/2012 507.00p 508.41p 501.50p 504.50p 4237615
20/06/2012 507.50p 514.00p 504.00p 511.50p 2386489
19/06/2012 499.50p 508.50p 498.30p 506.00p 2868046
18/06/2012 501.00p 501.00p 491.92p 497.20p 2487321
15/06/2012 489.10p 495.30p 488.40p 493.40p 5443628
14/06/2012 479.60p 487.80p 478.80p 486.90p 3125951
13/06/2012 477.50p 482.80p 475.00p 482.50p 1778784
12/06/2012 479.50p 485.60p 473.00p 478.30p 2901814
11/06/2012 497.90p 500.00p 480.30p 481.20p 2328974
08/06/2012 487.00p 491.40p 486.80p 488.40p 1732038
07/06/2012 492.00p 496.70p 486.60p 490.60p 2204643
06/06/2012 476.40p 490.10p 476.40p 489.10p 3124496
01/06/2012 484.00p 485.50p 472.20p 475.40p 3219563
31/05/2012 490.20p 493.90p 480.60p 483.00p 3582534
30/05/2012 494.60p 495.40p 485.50p 488.90p 1842362
29/05/2012 502.50p 503.50p 493.60p 496.10p 2500741
28/05/2012 500.50p 501.50p 496.60p 497.80p 2273968
25/05/2012 497.60p 501.99p 493.80p 494.80p 2787175
24/05/2012 498.00p 501.08p 490.00p 496.80p 2723759
23/05/2012 506.50p 506.50p 493.30p 494.80p 2603869
22/05/2012 501.50p 502.50p 492.30p 498.00p 2574659
21/05/2012 485.00p 502.50p 484.30p 495.60p 2977101
18/05/2012 493.50p 493.50p 483.50p 488.70p 3494144
17/05/2012 500.00p 504.00p 488.50p 495.20p 2236935
16/05/2012 490.90p 503.50p 487.30p 502.00p 2837436
15/05/2012 502.00p 503.50p 493.55p 497.20p 2844315
14/05/2012 504.00p 504.50p 494.40p 500.00p 2094900
11/05/2012 491.60p 509.50p 488.00p 506.00p 2516623
10/05/2012 495.40p 495.60p 488.70p 491.90p 2076874
09/05/2012 499.70p 499.80p 485.60p 494.20p 2429159
08/05/2012 493.20p 505.50p 493.20p 497.30p 2865766
04/05/2012 501.50p 502.50p 490.57p 492.90p 2601996
03/05/2012 498.00p 503.50p 498.00p 499.70p 2151878
02/05/2012 499.80p 502.50p 494.80p 497.00p 2039588
01/05/2012 495.70p 501.00p 489.90p 499.30p 1022162
30/04/2012 497.20p 497.43p 487.00p 489.40p 2188019
27/04/2012 488.50p 499.30p 486.30p 497.00p 5233420
26/04/2012 488.60p 489.90p 474.90p 483.30p 2991659
25/04/2012 487.10p 494.30p 484.88p 487.90p 2316730
24/04/2012 481.60p 486.50p 479.40p 485.20p 2315063
23/04/2012 485.30p 485.90p 472.80p 478.70p 1948645
20/04/2012 484.00p 489.00p 476.39p 485.50p 2030433
19/04/2012 482.20p 488.43p 481.00p 483.30p 2505557
18/04/2012 484.90p 485.80p 478.60p 482.30p 4046624
17/04/2012 470.80p 484.90p 468.40p 484.00p 3024589
16/04/2012 470.00p 473.70p 465.20p 470.10p 3714421
13/04/2012 476.70p 478.32p 468.80p 472.10p 3494265
12/04/2012 475.30p 478.60p 468.40p 476.50p 3857020
11/04/2012 464.30p 478.90p 461.70p 474.90p 5541960
10/04/2012 469.10p 472.50p 463.90p 467.10p 3972372
05/04/2012 468.80p 473.80p 466.20p 472.70p 2796664
04/04/2012 476.70p 480.10p 467.80p 468.10p 3104559
03/04/2012 481.90p 483.90p 475.10p 477.00p 3521716
02/04/2012 480.70p 481.70p 473.90p 480.20p 4986179
30/03/2012 475.00p 481.77p 475.00p 479.90p 3353715
29/03/2012 485.80p 485.80p 471.50p 473.80p 4358603
28/03/2012 493.50p 494.90p 481.10p 485.80p 3658111
27/03/2012 500.00p 505.01p 498.00p 499.70p 2268258
26/03/2012 500.50p 503.51p 494.50p 499.00p 2586993
23/03/2012 501.50p 504.50p 492.30p 498.00p 2769789
22/03/2012 503.50p 505.50p 494.80p 499.50p 1844630
21/03/2012 507.00p 510.00p 502.50p 503.50p 2468712
20/03/2012 507.50p 507.50p 498.70p 504.00p 2005199
19/03/2012 512.50p 516.50p 503.50p 508.50p 2506029
16/03/2012 502.50p 515.50p 501.50p 513.00p 4903855
15/03/2012 500.00p 505.00p 496.90p 502.00p 3742126
14/03/2012 505.00p 508.50p 499.30p 500.50p 3351910
13/03/2012 497.30p 502.00p 494.80p 502.00p 3166924
12/03/2012 485.90p 496.35p 485.60p 496.30p 3029716
09/03/2012 476.60p 491.60p 476.20p 486.70p 3395566
08/03/2012 473.30p 480.20p 472.40p 478.30p 2663084
07/03/2012 467.90p 470.90p 465.16p 470.40p 1926757
06/03/2012 470.40p 472.90p 465.30p 466.10p 3748794
05/03/2012 471.80p 478.50p 469.40p 474.80p 3383216
02/03/2012 475.00p 476.10p 473.10p 474.10p 3278002
01/03/2012 470.00p 477.56p 468.90p 474.50p 2675940
29/02/2012 472.20p 476.52p 468.50p 470.30p 4074533
28/02/2012 473.10p 479.50p 470.80p 473.20p 2703371
27/02/2012 476.00p 477.97p 466.60p 473.00p 2565955
24/02/2012 474.90p 483.30p 471.50p 478.80p 3272730
23/02/2012 472.00p 475.10p 467.97p 471.30p 1962676
22/02/2012 477.40p 478.70p 470.10p 472.00p 2391318
21/02/2012 484.20p 484.20p 475.40p 477.30p 1973946
20/02/2012 484.10p 485.60p 480.00p 483.90p 1796898
17/02/2012 481.00p 483.50p 479.00p 480.60p 2092122
16/02/2012 481.90p 481.90p 474.00p 479.10p 2394719
15/02/2012 492.30p 493.35p 481.90p 484.20p 3772124
14/02/2012 490.90p 495.80p 487.70p 489.90p 4443877
13/02/2012 496.40p 496.66p 492.70p 495.20p 1936441
10/02/2012 497.00p 497.51p 489.10p 491.80p 3992855
09/02/2012 504.50p 504.50p 487.80p 497.00p 4730848
08/02/2012 503.50p 511.50p 503.50p 508.00p 2140402
07/02/2012 506.50p 508.50p 501.50p 505.00p 1708770
06/02/2012 502.00p 510.00p 502.00p 505.50p 2481751
03/02/2012 495.70p 507.00p 495.30p 503.00p 2353096
02/02/2012 499.90p 499.90p 492.00p 495.20p 2371724
01/02/2012 489.00p 499.30p 489.00p 496.30p 2243623
31/01/2012 490.50p 496.30p 485.50p 488.60p 3894593
30/01/2012 495.70p 499.24p 488.90p 489.60p 1642428
27/01/2012 495.80p 504.00p 493.60p 498.20p 2281613
26/01/2012 493.30p 502.00p 493.30p 498.80p 1942822
25/01/2012 490.60p 496.60p 490.49p 491.90p 1762456
24/01/2012 496.50p 497.44p 483.90p 490.00p 3653282
23/01/2012 497.30p 504.50p 494.90p 496.60p 2853390
20/01/2012 490.90p 497.00p 488.10p 495.90p 4285682
19/01/2012 478.50p 491.30p 477.90p 490.00p 4322670
18/01/2012 477.70p 485.70p 474.20p 478.50p 3303597
17/01/2012 475.90p 478.50p 472.80p 477.00p 3880445
16/01/2012 466.10p 467.20p 461.30p 467.00p 1782837
13/01/2012 475.30p 477.30p 462.00p 466.00p 3538938
12/01/2012 463.40p 472.20p 461.67p 470.50p 3031305
11/01/2012 463.90p 469.10p 459.23p 461.30p 2090149
10/01/2012 459.90p 474.30p 459.50p 470.80p 3442613
09/01/2012 459.50p 466.25p 455.00p 455.30p 2463747
06/01/2012 468.00p 472.30p 455.90p 460.30p 2632860
05/01/2012 467.40p 474.40p 464.50p 468.10p 4322512
04/01/2012 465.60p 471.18p 464.50p 464.50p 3194131
03/01/2012 471.10p 475.00p 462.20p 467.90p 2510039
30/12/2011 459.30p 462.50p 453.20p 462.50p 782423
29/12/2011 457.30p 457.30p 451.20p 457.10p 1404325
28/12/2011 457.90p 461.10p 451.60p 452.10p 2163210
23/12/2011 458.40p 459.50p 451.00p 454.00p 1006005
22/12/2011 452.70p 459.10p 452.50p 453.20p 2600617
21/12/2011 458.10p 467.00p 451.60p 452.50p 2616318
20/12/2011 450.00p 455.80p 445.90p 454.00p 2470896
19/12/2011 449.80p 456.50p 447.40p 450.30p 2024543
16/12/2011 460.00p 463.80p 454.20p 454.70p 7266283
15/12/2011 444.50p 457.92p 443.40p 454.60p 3455659
14/12/2011 455.00p 459.00p 444.00p 444.00p 3534718
13/12/2011 457.40p 462.42p 455.30p 457.80p 3148505
12/12/2011 467.90p 469.51p 456.40p 456.40p 2854962
09/12/2011 466.90p 476.70p 466.60p 468.50p 3649714
08/12/2011 492.40p 494.00p 470.90p 471.70p 2590680
07/12/2011 500.50p 502.50p 480.00p 488.60p 2457216
06/12/2011 491.10p 498.60p 488.00p 494.20p 1992578
05/12/2011 507.00p 507.00p 493.40p 495.80p 2285945
02/12/2011 505.50p 509.00p 497.10p 503.50p 2865694
01/12/2011 497.20p 502.50p 488.92p 499.70p 3476793
30/11/2011 469.70p 497.10p 469.70p 495.30p 5037610
29/11/2011 474.00p 477.50p 468.30p 477.30p 2486601
28/11/2011 460.00p 472.30p 456.86p 471.80p 2642043
25/11/2011 451.60p 459.20p 443.70p 454.20p 2333266
24/11/2011 455.90p 461.30p 449.52p 452.70p 1985169
23/11/2011 458.70p 467.30p 453.60p 453.60p 2884488
22/11/2011 460.30p 468.80p 459.94p 461.00p 2781921
21/11/2011 461.90p 464.30p 453.40p 454.10p 2961056
18/11/2011 471.20p 475.60p 465.90p 469.20p 2997465
17/11/2011 489.20p 490.11p 475.00p 475.00p 3809950
16/11/2011 495.70p 506.00p 491.00p 491.60p 2350919
15/11/2011 500.50p 508.00p 497.40p 497.40p 2428181
14/11/2011 506.50p 514.00p 501.00p 503.50p 1315139
11/11/2011 491.50p 513.00p 489.70p 511.00p 2244859
10/11/2011 486.50p 503.50p 486.50p 491.10p 2507543
09/11/2011 518.00p 520.00p 494.30p 496.20p 2677233
08/11/2011 498.00p 517.00p 494.55p 515.00p 2441097
07/11/2011 506.50p 507.00p 493.30p 495.80p 1768627
04/11/2011 507.00p 510.00p 500.50p 506.50p 1366914
03/11/2011 490.00p 511.50p 490.00p 502.50p 2865511
02/11/2011 495.10p 505.00p 489.60p 500.00p 3272260
01/11/2011 501.50p 506.00p 481.50p 492.20p 3268948
31/10/2011 513.50p 517.00p 509.50p 510.50p 2995569
28/10/2011 515.00p 519.00p 509.50p 515.50p 3133633
27/10/2011 505.00p 520.00p 494.00p 512.00p 3444346
26/10/2011 501.00p 502.56p 482.90p 489.90p 2022133
25/10/2011 515.50p 521.00p 496.50p 498.70p 2233767
24/10/2011 517.00p 522.00p 508.50p 520.50p 1710409

*Close Price adjusted for both dividends and splits