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
22/03/2010 473.20p 473.20p 460.10p 463.10p 3529263
19/03/2010 474.40p 475.70p 470.00p 473.80p 3952327
18/03/2010 465.70p 472.60p 465.00p 472.00p 4767836
17/03/2010 472.90p 473.00p 466.90p 468.10p 1562294
16/03/2010 467.60p 470.80p 464.30p 469.10p 2298789
15/03/2010 462.10p 471.04p 462.10p 464.70p 1938451
12/03/2010 461.00p 467.30p 460.60p 463.90p 2467655
11/03/2010 459.90p 464.10p 458.70p 459.80p 1934142
10/03/2010 452.70p 463.10p 452.70p 463.00p 2853757
09/03/2010 466.60p 467.31p 456.60p 457.50p 3384714
08/03/2010 472.00p 472.70p 462.90p 463.70p 1898683
05/03/2010 459.90p 471.70p 458.90p 469.70p 5312128
04/03/2010 456.30p 460.80p 453.50p 459.00p 3324942
03/03/2010 456.90p 458.10p 448.90p 456.40p 2863297
02/03/2010 446.10p 457.40p 443.84p 456.00p 3337745
01/03/2010 444.50p 445.50p 441.00p 444.40p 3640527
26/02/2010 447.00p 447.00p 433.80p 440.00p 4495915
25/02/2010 442.90p 448.10p 442.00p 444.60p 3554947
24/02/2010 450.40p 455.30p 441.80p 445.00p 3335890
23/02/2010 450.20p 452.97p 446.90p 450.10p 2572751
22/02/2010 452.00p 453.04p 446.40p 447.90p 2798849
19/02/2010 453.00p 454.10p 447.30p 449.20p 5324897
18/02/2010 452.00p 456.00p 451.50p 454.40p 2950054
17/02/2010 452.70p 457.60p 448.80p 453.00p 4497339
16/02/2010 448.80p 452.70p 444.40p 448.80p 3328048
15/02/2010 445.90p 447.60p 444.40p 446.80p 2252714
12/02/2010 444.40p 447.40p 442.10p 444.40p 6400330
11/02/2010 451.00p 451.00p 438.60p 441.70p 5294070
10/02/2010 448.50p 455.90p 446.20p 447.00p 4992321
09/02/2010 441.00p 453.10p 437.10p 446.30p 10256824
08/02/2010 446.70p 447.90p 435.60p 438.10p 5216565
05/02/2010 446.50p 449.90p 433.80p 445.60p 7279233
04/02/2010 450.00p 456.10p 444.00p 447.00p 6774960
03/02/2010 457.00p 460.00p 447.90p 451.40p 3723385
02/02/2010 444.70p 459.00p 441.70p 457.00p 5853519
01/02/2010 437.00p 443.10p 433.70p 442.00p 2693080
29/01/2010 443.70p 445.60p 434.00p 438.10p 4508108
28/01/2010 452.20p 455.60p 438.70p 438.80p 4335534
27/01/2010 445.20p 449.00p 441.00p 445.80p 5278952
26/01/2010 436.00p 447.80p 432.80p 447.50p 4338293
25/01/2010 432.20p 442.04p 427.40p 438.30p 4151285
22/01/2010 433.90p 438.90p 429.30p 432.00p 7090230
21/01/2010 453.40p 453.90p 436.70p 438.20p 5830246
20/01/2010 456.50p 458.40p 446.10p 449.90p 4986243
19/01/2010 456.40p 464.00p 447.00p 454.40p 5059581
18/01/2010 458.40p 462.00p 454.20p 459.00p 5313565
15/01/2010 455.70p 462.80p 452.20p 454.50p 5701148
14/01/2010 466.60p 468.40p 454.50p 455.80p 4839190
13/01/2010 467.20p 470.80p 464.20p 466.00p 2568276
12/01/2010 475.00p 477.20p 469.90p 473.60p 3963254
11/01/2010 462.20p 476.40p 462.20p 473.40p 6460184
08/01/2010 459.60p 464.70p 458.00p 461.40p 3662059
07/01/2010 457.80p 461.27p 451.20p 458.70p 3971067
06/01/2010 470.00p 473.81p 455.40p 457.90p 4649683
05/01/2010 465.10p 470.06p 462.50p 470.00p 4879458
04/01/2010 475.00p 478.00p 462.10p 466.80p 4238332
31/12/2009 468.40p 480.00p 463.19p 480.00p 1534882
30/12/2009 462.40p 467.20p 460.00p 464.90p 805163
29/12/2009 450.30p 464.50p 442.10p 462.30p 2157025
24/12/2009 452.20p 452.70p 443.20p 448.00p 1332299
23/12/2009 454.00p 457.20p 447.40p 450.00p 1923492
22/12/2009 454.20p 462.70p 452.00p 452.00p 1756960
21/12/2009 446.10p 455.50p 436.40p 452.00p 3279197
18/12/2009 444.70p 453.50p 442.10p 443.10p 7572242
17/12/2009 450.20p 455.40p 443.30p 446.00p 3573274
16/12/2009 444.50p 450.50p 442.30p 450.50p 4319275
15/12/2009 446.10p 449.10p 438.50p 442.70p 3697365
14/12/2009 446.90p 449.00p 441.50p 444.90p 3037182
11/12/2009 442.90p 450.20p 439.40p 441.00p 3556294
10/12/2009 445.10p 450.80p 442.30p 443.60p 9242749
09/12/2009 441.10p 450.90p 437.90p 446.20p 5253330
08/12/2009 454.70p 459.50p 438.80p 443.40p 8074261
07/12/2009 452.30p 457.70p 442.90p 457.00p 3865061
04/12/2009 462.20p 462.70p 447.50p 455.90p 3215533
03/12/2009 470.00p 471.80p 460.10p 461.70p 3989534
02/12/2009 462.20p 466.00p 455.60p 464.30p 3478387
01/12/2009 449.40p 460.60p 447.90p 460.60p 3457259
30/11/2009 461.00p 467.50p 445.00p 445.40p 6592891
27/11/2009 438.40p 460.97p 428.50p 459.80p 6480209
26/11/2009 465.20p 467.20p 449.90p 450.00p 5009277
25/11/2009 477.90p 478.50p 465.60p 467.50p 4981433
24/11/2009 475.60p 483.10p 470.80p 472.20p 2358779
23/11/2009 474.20p 484.20p 473.00p 478.00p 2222142
20/11/2009 485.50p 489.00p 472.76p 473.40p 5460882
19/11/2009 503.00p 503.50p 485.18p 486.70p 3696353
18/11/2009 492.50p 499.00p 489.90p 495.20p 5090820
17/11/2009 498.00p 502.00p 483.50p 490.00p 6311721
16/11/2009 505.00p 515.00p 501.50p 503.50p 4543783
13/11/2009 483.30p 502.15p 483.30p 498.20p 6585663
12/11/2009 486.00p 494.00p 481.60p 484.70p 5159284
11/11/2009 472.50p 490.70p 472.10p 484.90p 6324728
10/11/2009 471.60p 480.80p 467.70p 469.50p 5697922
09/11/2009 463.00p 469.20p 460.60p 469.20p 3483494
06/11/2009 469.20p 469.20p 457.10p 458.10p 5316139
05/11/2009 465.00p 465.00p 456.30p 461.40p 7059950
04/11/2009 461.00p 472.90p 455.80p 465.00p 3073843
03/11/2009 458.80p 460.20p 447.10p 452.70p 5262532
02/11/2009 472.20p 474.60p 455.10p 460.80p 6131463
30/10/2009 488.00p 489.80p 467.80p 472.20p 7450452
29/10/2009 448.50p 469.50p 444.50p 469.00p 5762719
28/10/2009 482.30p 482.30p 449.00p 452.40p 7424495
27/10/2009 482.70p 483.90p 473.20p 478.50p 4884388
26/10/2009 480.90p 491.80p 477.50p 480.80p 3769590
23/10/2009 484.30p 488.30p 480.20p 482.10p 3684210
22/10/2009 483.60p 485.90p 475.60p 481.00p 2730445
21/10/2009 502.50p 509.50p 483.30p 488.30p 3985995
20/10/2009 491.60p 495.00p 482.40p 488.10p 3456763
19/10/2009 477.10p 494.00p 474.90p 492.00p 7473440
16/10/2009 471.00p 485.50p 468.00p 472.90p 8152268
15/10/2009 467.90p 472.60p 461.70p 471.00p 10052239
14/10/2009 472.30p 475.00p 461.80p 468.60p 4894498
13/10/2009 479.50p 479.60p 472.60p 472.70p 4100914
12/10/2009 474.90p 485.00p 474.80p 481.70p 4214728
09/10/2009 473.00p 482.00p 471.60p 474.10p 3970752
08/10/2009 487.40p 493.30p 475.20p 477.70p 5856754
07/10/2009 475.50p 488.80p 468.00p 483.60p 6004011
06/10/2009 464.80p 476.80p 464.80p 475.90p 5629494
05/10/2009 460.00p 470.00p 450.40p 463.70p 6327404
02/10/2009 468.00p 468.00p 454.40p 458.90p 4220130
01/10/2009 482.00p 489.50p 468.00p 471.40p 4866622
30/09/2009 482.00p 483.70p 468.00p 475.20p 5897354
29/09/2009 484.50p 484.60p 473.00p 482.00p 4517514
28/09/2009 477.10p 487.30p 469.40p 486.80p 3867619
25/09/2009 476.40p 484.00p 467.30p 474.70p 6055111
24/09/2009 486.00p 488.00p 465.00p 474.40p 9150432
23/09/2009 512.50p 512.50p 487.20p 490.00p 8993463
22/09/2009 525.50p 525.50p 507.00p 513.00p 4202623
21/09/2009 529.50p 531.00p 514.00p 523.00p 4953203

*Close Price adjusted for both dividends and splits