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
04/07/2011 615.00p 634.00p 614.50p 629.50p 5437061
01/07/2011 610.50p 617.50p 606.50p 615.50p 2916686
30/06/2011 603.00p 609.00p 598.50p 609.00p 2127528
29/06/2011 590.00p 606.00p 587.00p 599.50p 2531425
28/06/2011 578.50p 590.50p 575.00p 589.00p 2200419
27/06/2011 574.00p 578.41p 573.50p 575.50p 1375837
24/06/2011 584.00p 584.50p 571.00p 572.00p 2509205
23/06/2011 589.50p 594.50p 576.00p 576.50p 3610949
22/06/2011 582.50p 593.00p 581.50p 592.00p 3331841
21/06/2011 574.50p 584.00p 572.00p 583.75p 2406341
20/06/2011 574.00p 578.00p 570.00p 571.00p 2558921
17/06/2011 581.50p 586.00p 576.50p 576.50p 4622669
16/06/2011 586.00p 591.00p 579.00p 581.50p 3864881
15/06/2011 588.00p 605.00p 586.50p 591.50p 3363417
14/06/2011 589.00p 591.50p 584.50p 589.00p 1201339
13/06/2011 585.50p 586.50p 581.50p 585.50p 1391722
10/06/2011 589.00p 592.60p 584.00p 585.50p 2170434
09/06/2011 587.50p 593.00p 585.50p 589.50p 2724194
08/06/2011 590.00p 593.50p 587.00p 588.00p 2399452
07/06/2011 589.00p 597.50p 586.50p 593.00p 3877154
06/06/2011 591.50p 592.50p 587.50p 592.00p 2065668
03/06/2011 580.50p 593.00p 580.50p 591.00p 2403955
02/06/2011 590.00p 590.00p 581.50p 581.50p 1604925
01/06/2011 595.00p 600.56p 590.00p 593.00p 2996904
31/05/2011 594.50p 600.05p 591.00p 597.50p 4849914
27/05/2011 581.50p 592.00p 580.50p 591.00p 2362472
26/05/2011 576.00p 584.50p 572.00p 579.00p 2395081
25/05/2011 569.50p 573.00p 568.50p 571.50p 3190202
24/05/2011 575.00p 577.00p 569.50p 571.50p 4431188
23/05/2011 575.50p 583.00p 570.00p 576.00p 5082645
20/05/2011 595.00p 598.50p 589.50p 592.50p 3370801
19/05/2011 606.50p 608.00p 593.00p 593.00p 3119336
18/05/2011 587.00p 615.00p 587.00p 604.50p 6501966
17/05/2011 579.50p 583.50p 578.00p 578.00p 2566097
16/05/2011 583.50p 584.43p 580.00p 582.50p 2253809
13/05/2011 588.00p 589.00p 582.00p 584.50p 3312161
12/05/2011 586.00p 588.00p 579.00p 585.50p 2813174
11/05/2011 595.00p 596.00p 587.00p 588.00p 3892308
10/05/2011 590.00p 593.00p 587.50p 593.00p 2866813
09/05/2011 589.00p 590.50p 585.00p 589.50p 2200538
06/05/2011 593.50p 598.00p 587.50p 597.00p 2872705
05/05/2011 598.00p 599.00p 590.00p 593.00p 2003161
04/05/2011 604.00p 606.50p 593.50p 595.50p 5537387
03/05/2011 601.00p 609.00p 597.00p 604.00p 4074504
28/04/2011 597.00p 601.50p 591.50p 600.50p 2158821
27/04/2011 589.50p 597.10p 585.50p 592.00p 2178963
26/04/2011 575.50p 588.50p 575.00p 588.00p 1928939
21/04/2011 573.00p 582.50p 570.00p 579.50p 2115856
20/04/2011 569.50p 574.38p 568.00p 573.00p 2135320
19/04/2011 567.00p 569.00p 560.00p 565.00p 4214743
18/04/2011 569.50p 583.00p 564.00p 564.50p 5131308
15/04/2011 553.50p 571.00p 553.50p 569.00p 6010705
14/04/2011 552.00p 557.00p 552.00p 552.00p 2307522
13/04/2011 550.50p 554.50p 545.95p 553.00p 2901498
12/04/2011 546.50p 549.50p 542.00p 547.50p 2697556
11/04/2011 549.00p 553.00p 546.00p 546.50p 1867933
08/04/2011 548.00p 554.00p 544.50p 550.00p 2908119
07/04/2011 556.50p 558.00p 542.50p 543.00p 4330992
06/04/2011 564.00p 564.00p 553.00p 557.00p 3031902
05/04/2011 561.50p 564.00p 557.00p 560.50p 2356287
04/04/2011 560.50p 564.00p 559.00p 560.50p 2558466
01/04/2011 553.50p 567.50p 546.50p 564.50p 4029208
31/03/2011 562.50p 565.50p 552.50p 552.50p 5521996
30/03/2011 564.00p 565.00p 559.50p 561.50p 2074625
29/03/2011 567.50p 567.50p 559.50p 566.00p 1836748
28/03/2011 567.50p 572.00p 563.50p 564.50p 1380291
25/03/2011 570.00p 573.00p 565.50p 568.50p 1824365
24/03/2011 559.00p 569.50p 558.50p 568.00p 2939290
23/03/2011 557.00p 563.50p 556.50p 562.00p 2157445
22/03/2011 559.00p 562.00p 552.50p 559.00p 2172621
21/03/2011 563.00p 563.00p 556.50p 557.00p 2302091
18/03/2011 559.50p 567.00p 554.00p 557.00p 5992375
17/03/2011 538.00p 554.52p 533.50p 554.00p 4381753
16/03/2011 546.50p 550.50p 534.50p 534.50p 3761613
15/03/2011 546.50p 551.00p 534.50p 546.00p 4641771
14/03/2011 559.50p 563.00p 554.50p 555.50p 2509292
11/03/2011 560.00p 567.00p 553.00p 562.50p 2519718
10/03/2011 572.00p 575.31p 562.00p 566.00p 3937107
09/03/2011 576.50p 581.06p 571.50p 574.00p 2769889
08/03/2011 583.00p 583.00p 569.47p 574.00p 4339870
07/03/2011 584.50p 586.00p 576.50p 580.00p 3272578
04/03/2011 574.50p 589.50p 571.00p 585.50p 2909396
03/03/2011 570.00p 575.00p 564.00p 574.00p 2522000
02/03/2011 567.50p 569.50p 562.00p 567.50p 3851138
01/03/2011 583.50p 585.00p 569.50p 570.50p 2929233
28/02/2011 570.50p 586.00p 567.80p 583.50p 5225032
25/02/2011 555.50p 569.50p 552.50p 569.00p 4839369
24/02/2011 554.50p 556.50p 548.00p 552.00p 4523278
23/02/2011 556.00p 564.50p 555.00p 557.50p 3401087
22/02/2011 553.50p 561.50p 547.00p 558.50p 2845898
21/02/2011 564.50p 565.00p 554.00p 554.50p 2852484
18/02/2011 563.00p 576.00p 562.00p 563.50p 4709020
17/02/2011 555.00p 565.00p 555.00p 562.50p 4173990
16/02/2011 548.00p 558.50p 543.00p 557.50p 8429551
15/02/2011 550.00p 554.00p 540.00p 543.00p 6500782
14/02/2011 542.50p 546.50p 536.12p 546.50p 2792313
11/02/2011 537.00p 542.50p 533.50p 542.50p 1899523
10/02/2011 541.00p 543.00p 534.00p 540.00p 4484414
09/02/2011 535.50p 543.00p 532.00p 541.00p 7993343
08/02/2011 531.00p 535.50p 528.00p 535.00p 4755200
07/02/2011 524.00p 530.00p 520.45p 526.50p 1898713
04/02/2011 515.00p 523.00p 512.50p 523.00p 1761946
03/02/2011 518.50p 521.50p 513.00p 514.00p 3240309
02/02/2011 525.50p 526.50p 517.00p 518.00p 1487557
01/02/2011 522.50p 525.50p 517.50p 523.50p 1808196
31/01/2011 518.00p 520.00p 509.50p 518.50p 5875652
28/01/2011 525.50p 526.50p 518.50p 520.50p 2583332
27/01/2011 529.00p 530.00p 522.50p 525.50p 1516779
26/01/2011 523.50p 531.50p 521.00p 527.00p 2920760
25/01/2011 519.50p 524.50p 512.00p 520.50p 1957143
24/01/2011 518.50p 526.00p 515.50p 518.50p 3012005
21/01/2011 524.50p 526.50p 513.08p 516.50p 3086896
20/01/2011 532.00p 534.00p 523.50p 523.50p 2545427
19/01/2011 534.50p 537.00p 529.50p 532.00p 2578331
18/01/2011 523.50p 533.00p 521.00p 532.00p 2696901
17/01/2011 527.50p 528.00p 517.50p 520.50p 1863551
14/01/2011 526.50p 528.00p 523.00p 527.50p 2164984
13/01/2011 531.00p 535.00p 525.50p 527.00p 2953967
12/01/2011 522.00p 532.55p 521.00p 532.50p 3506451
11/01/2011 527.00p 530.50p 524.00p 525.50p 2842500
10/01/2011 530.50p 531.50p 522.92p 525.50p 1950758
07/01/2011 529.50p 534.50p 525.00p 528.50p 2181103
06/01/2011 534.00p 534.00p 525.50p 528.00p 2084047
05/01/2011 535.00p 536.00p 528.00p 529.00p 3170799
04/01/2011 538.00p 538.00p 527.50p 531.00p 3042105
31/12/2010 532.00p 532.00p 522.00p 524.50p 732464
30/12/2010 531.50p 532.35p 527.00p 531.50p 1097757
29/12/2010 538.00p 539.00p 531.50p 532.00p 1376695
24/12/2010 536.50p 537.00p 527.50p 537.00p 181366
23/12/2010 530.50p 540.00p 526.50p 533.00p 3540476
22/12/2010 524.00p 530.00p 520.50p 529.50p 2246103
21/12/2010 527.00p 528.50p 520.50p 522.50p 2119884
20/12/2010 519.00p 526.00p 516.00p 525.00p 2452279
17/12/2010 514.00p 522.50p 509.00p 516.00p 5279398
16/12/2010 510.50p 513.00p 505.50p 509.00p 1957815
15/12/2010 511.50p 514.00p 509.00p 509.50p 2059972
14/12/2010 509.00p 512.00p 507.50p 511.50p 1921826
13/12/2010 512.00p 512.50p 507.00p 510.50p 1559459
10/12/2010 512.00p 513.50p 505.50p 508.00p 2328136
09/12/2010 513.00p 513.82p 509.50p 512.00p 1889595
08/12/2010 509.50p 511.00p 507.00p 510.00p 1573062
07/12/2010 508.00p 513.00p 505.00p 510.00p 2190566
06/12/2010 506.50p 508.00p 503.00p 507.00p 1535059
03/12/2010 500.00p 506.00p 497.40p 505.00p 2112008
02/12/2010 494.00p 501.50p 492.50p 501.50p 3281870
01/12/2010 485.00p 491.50p 479.90p 491.50p 2767114
30/11/2010 483.10p 485.10p 477.90p 481.00p 3622837
29/11/2010 490.30p 496.80p 478.50p 480.10p 2661319
26/11/2010 491.00p 491.80p 484.70p 490.10p 2768160
25/11/2010 485.00p 497.99p 485.00p 492.00p 4481188
24/11/2010 484.20p 484.20p 476.00p 478.20p 3104508
23/11/2010 485.00p 489.50p 479.60p 479.70p 3296133
22/11/2010 504.00p 504.00p 485.60p 487.20p 3572463
19/11/2010 502.00p 503.00p 491.00p 496.30p 3807100
18/11/2010 493.90p 498.40p 489.60p 495.40p 6368595
17/11/2010 488.60p 495.10p 485.20p 488.70p 2709661
16/11/2010 502.50p 507.06p 487.20p 489.70p 3149822
15/11/2010 502.50p 510.50p 501.00p 507.00p 1805288
12/11/2010 504.50p 508.00p 495.30p 503.00p 3263660
11/11/2010 501.50p 511.00p 501.00p 508.00p 4593241
10/11/2010 509.50p 510.50p 499.90p 501.00p 3208275
09/11/2010 510.50p 515.50p 509.00p 511.00p 2596029
08/11/2010 519.00p 521.50p 511.50p 513.00p 1584086
05/11/2010 523.00p 525.00p 513.50p 518.00p 6159342
04/11/2010 520.00p 525.00p 517.50p 520.00p 5049775
03/11/2010 512.50p 517.50p 510.11p 514.00p 2341467
02/11/2010 507.50p 511.50p 504.50p 511.00p 2846253
01/11/2010 513.50p 516.50p 505.00p 507.00p 3083438
29/10/2010 510.00p 511.00p 504.18p 509.50p 2777382
28/10/2010 506.50p 514.50p 506.50p 510.50p 2274913
27/10/2010 507.00p 510.50p 503.00p 505.00p 3110727
26/10/2010 507.00p 509.50p 502.50p 508.50p 3359119
25/10/2010 510.00p 514.50p 506.50p 509.00p 2519753
22/10/2010 507.00p 509.50p 505.00p 507.00p 1558221
21/10/2010 506.50p 511.50p 504.00p 506.50p 3991164
20/10/2010 506.50p 509.50p 500.50p 508.50p 1804197
19/10/2010 501.50p 507.50p 501.00p 504.50p 1795097
18/10/2010 503.00p 507.00p 498.60p 501.50p 2836160
15/10/2010 506.50p 511.50p 503.00p 504.50p 5052159
14/10/2010 509.50p 511.00p 503.11p 505.50p 3472915
13/10/2010 494.90p 503.50p 491.00p 502.50p 2711371
12/10/2010 487.60p 492.50p 483.80p 491.60p 2936937
11/10/2010 492.70p 493.40p 489.20p 489.50p 1797833
08/10/2010 497.70p 497.70p 487.60p 492.10p 3330913
07/10/2010 491.60p 500.05p 488.00p 495.90p 5264187
06/10/2010 484.10p 492.20p 482.90p 490.70p 3690782
05/10/2010 477.50p 488.90p 474.40p 487.80p 5091384
04/10/2010 474.80p 479.70p 471.10p 476.40p 3698523
01/10/2010 469.40p 478.10p 467.10p 473.70p 17851120
30/09/2010 472.40p 476.30p 464.10p 465.00p 8487215
29/09/2010 471.20p 475.20p 467.40p 471.90p 1454577
28/09/2010 471.80p 472.30p 463.70p 471.80p 3383637
27/09/2010 472.00p 474.90p 470.20p 472.20p 1547220
24/09/2010 464.30p 474.00p 462.60p 472.30p 3595363
23/09/2010 466.40p 466.60p 459.30p 464.50p 3572695
22/09/2010 473.20p 473.20p 459.90p 464.00p 4040782
21/09/2010 476.20p 478.10p 471.30p 471.30p 3758852
20/09/2010 470.60p 477.00p 470.00p 476.10p 3009856
17/09/2010 480.00p 481.90p 468.57p 468.80p 6090507
16/09/2010 482.80p 484.50p 477.40p 477.90p 4254674

*Close Price adjusted for both dividends and splits