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
08/09/2010 477.70p 484.68p 475.70p 484.00p 4470218
07/09/2010 479.90p 479.90p 471.50p 474.80p 2535170
06/09/2010 479.50p 482.00p 478.90p 480.20p 2205339
03/09/2010 469.00p 480.00p 466.60p 477.20p 3713148
02/09/2010 468.30p 469.40p 463.20p 467.00p 2765159
01/09/2010 458.60p 470.00p 456.90p 469.90p 3686262
31/08/2010 449.90p 456.40p 444.20p 456.40p 3183281
27/08/2010 446.80p 456.50p 446.70p 454.60p 4144248
26/08/2010 450.70p 453.40p 443.00p 447.50p 2976606
25/08/2010 448.40p 455.00p 445.60p 449.40p 2731625
24/08/2010 450.70p 450.70p 442.40p 447.70p 2119092
23/08/2010 450.90p 454.40p 447.70p 453.30p 1318213
20/08/2010 451.10p 453.28p 444.30p 448.70p 1878159
19/08/2010 461.90p 461.90p 450.10p 453.30p 3250989
18/08/2010 456.20p 460.60p 455.50p 459.60p 2517700
17/08/2010 451.90p 459.00p 451.90p 459.00p 2160379
16/08/2010 448.30p 452.90p 446.70p 451.40p 2055372
13/08/2010 452.00p 452.90p 445.60p 449.40p 2386523
12/08/2010 444.10p 450.80p 442.40p 449.80p 2411831
11/08/2010 451.50p 453.60p 445.90p 446.80p 1828013
10/08/2010 458.10p 459.70p 450.40p 453.80p 2245843
09/08/2010 455.60p 460.70p 451.49p 458.90p 2028608
06/08/2010 459.80p 465.40p 448.60p 449.80p 2451617
05/08/2010 458.10p 463.70p 452.90p 457.10p 2651742
04/08/2010 460.00p 460.00p 450.60p 457.10p 4258610
03/08/2010 472.80p 472.80p 465.50p 469.50p 2862358
02/08/2010 466.60p 472.30p 462.60p 471.50p 4011286
30/07/2010 466.80p 469.90p 459.70p 461.80p 4368728
29/07/2010 468.90p 471.64p 466.00p 466.90p 4851248
28/07/2010 475.80p 478.80p 468.00p 469.70p 3020632
27/07/2010 466.90p 475.70p 465.50p 472.30p 2905351
26/07/2010 467.50p 468.00p 461.50p 466.00p 2410585
23/07/2010 458.20p 463.90p 455.80p 462.50p 3737033
22/07/2010 449.50p 456.80p 447.20p 456.70p 5431585
21/07/2010 447.30p 451.00p 446.00p 449.50p 8247013
20/07/2010 443.80p 447.70p 436.93p 443.10p 5441573
19/07/2010 443.40p 447.10p 440.70p 443.00p 3480574
16/07/2010 455.00p 457.80p 442.70p 443.20p 4474635
15/07/2010 450.50p 454.40p 446.30p 448.80p 2636937
14/07/2010 455.80p 455.80p 447.30p 450.60p 3770637
13/07/2010 448.60p 452.85p 445.20p 452.70p 3563700
12/07/2010 447.00p 451.20p 443.64p 450.00p 3928525
09/07/2010 461.10p 461.60p 446.30p 447.50p 5238427
08/07/2010 455.50p 461.50p 451.00p 456.60p 3482194
07/07/2010 441.70p 453.11p 437.30p 453.10p 3394622
06/07/2010 440.00p 450.00p 439.30p 450.00p 5523286
05/07/2010 436.30p 439.40p 433.90p 437.70p 3450031
02/07/2010 431.30p 438.80p 427.10p 436.30p 4157804
01/07/2010 430.20p 436.90p 427.50p 429.00p 4654750
30/06/2010 437.40p 437.40p 428.30p 435.60p 5209144
29/06/2010 442.70p 443.00p 437.16p 437.80p 4088497
28/06/2010 441.00p 446.20p 439.30p 446.20p 5400860
25/06/2010 440.20p 443.02p 437.06p 440.20p 2939886
24/06/2010 451.00p 451.00p 437.60p 437.60p 3266773
23/06/2010 451.20p 453.70p 444.30p 446.00p 3955402
22/06/2010 452.70p 458.90p 449.30p 452.80p 3902009
21/06/2010 462.50p 468.40p 455.80p 457.50p 1844629
18/06/2010 455.00p 460.81p 450.40p 457.10p 4840124
17/06/2010 462.70p 463.50p 451.00p 452.30p 4749628
16/06/2010 470.80p 471.90p 458.30p 462.00p 3301624
15/06/2010 455.40p 468.60p 455.10p 465.30p 4710557
14/06/2010 461.00p 461.40p 455.80p 459.50p 1862391
11/06/2010 462.50p 463.50p 452.00p 454.00p 2892219
10/06/2010 445.50p 460.80p 445.00p 458.20p 4282148
09/06/2010 440.90p 446.69p 434.90p 446.40p 2070819
08/06/2010 447.20p 447.20p 432.00p 436.30p 5216397
07/06/2010 445.60p 453.10p 442.90p 446.10p 4342289
04/06/2010 469.00p 471.30p 448.10p 456.20p 4625665
03/06/2010 468.70p 473.40p 464.90p 466.70p 4030870
02/06/2010 455.00p 462.10p 450.80p 461.50p 3470721
01/06/2010 451.90p 457.40p 447.40p 456.90p 5325616
28/05/2010 453.80p 460.90p 450.00p 450.20p 5720407
27/05/2010 432.10p 452.10p 429.70p 452.10p 5378232
26/05/2010 426.80p 429.60p 422.30p 427.00p 5363347
25/05/2010 429.30p 430.60p 418.30p 418.30p 6819437
24/05/2010 440.80p 444.50p 435.90p 438.00p 2542958
21/05/2010 446.90p 446.90p 429.60p 437.80p 8403154
20/05/2010 451.10p 456.10p 439.90p 445.00p 5297033
19/05/2010 448.30p 452.90p 440.30p 445.50p 6645562
18/05/2010 445.10p 455.20p 444.00p 452.00p 8121265
17/05/2010 420.20p 440.30p 420.20p 433.30p 6053805
14/05/2010 443.40p 444.30p 422.20p 424.20p 5345528
13/05/2010 449.80p 450.80p 440.60p 444.50p 1544899
12/05/2010 439.00p 446.70p 436.40p 445.40p 3849256
11/05/2010 441.40p 446.00p 434.20p 440.00p 5747697
10/05/2010 437.60p 447.37p 428.80p 445.10p 4563735
07/05/2010 437.20p 440.20p 416.00p 421.70p 6771899
06/05/2010 449.50p 454.20p 446.00p 448.80p 7221140
05/05/2010 462.10p 462.90p 446.90p 452.70p 3977027
04/05/2010 479.00p 479.00p 460.10p 461.30p 4439740
30/04/2010 471.30p 473.10p 466.30p 468.40p 3270883
29/04/2010 466.10p 472.00p 462.00p 469.40p 3542197
28/04/2010 468.00p 471.00p 462.70p 465.40p 4594470
27/04/2010 483.90p 485.60p 472.40p 472.40p 3487017
26/04/2010 484.00p 487.40p 482.50p 485.00p 3517530
23/04/2010 472.90p 481.70p 471.20p 480.40p 2892307
22/04/2010 481.40p 481.80p 471.70p 472.80p 2245044
21/04/2010 482.40p 484.20p 477.80p 481.10p 2053723
20/04/2010 478.80p 482.70p 475.00p 480.60p 1428775
19/04/2010 487.20p 487.20p 476.00p 476.70p 2578885
16/04/2010 480.50p 492.34p 478.80p 483.90p 3744385
15/04/2010 488.40p 488.60p 481.80p 483.00p 2170871
14/04/2010 485.30p 487.60p 483.30p 485.90p 2267726
13/04/2010 479.70p 485.90p 478.50p 484.00p 3803323
12/04/2010 487.70p 487.70p 481.00p 481.00p 1755916
09/04/2010 473.00p 487.40p 473.00p 485.00p 3672039
08/04/2010 475.50p 476.39p 470.40p 472.00p 2381554
07/04/2010 480.00p 484.00p 476.80p 477.00p 4468777
06/04/2010 488.60p 495.30p 487.60p 490.40p 4098118
01/04/2010 482.30p 491.40p 479.70p 487.20p 3362030
31/03/2010 480.10p 481.50p 476.10p 481.10p 4366580
30/03/2010 486.00p 486.00p 476.90p 478.40p 4538947
29/03/2010 479.60p 484.90p 470.40p 483.50p 3671604
26/03/2010 469.40p 483.90p 469.40p 477.30p 3881227
25/03/2010 460.40p 472.60p 460.20p 469.40p 2845945
24/03/2010 463.60p 465.90p 458.70p 460.40p 2096038
23/03/2010 464.00p 468.20p 459.90p 462.30p 1908813
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

*Close Price adjusted for both dividends and splits