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
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
21/10/2011 495.80p 512.05p 487.90p 512.00p 2149580
20/10/2011 499.00p 504.00p 486.40p 489.10p 2106464
19/10/2011 516.00p 516.00p 502.00p 504.50p 1996166
18/10/2011 521.00p 525.00p 506.50p 511.00p 2579995
17/10/2011 528.00p 533.00p 518.00p 524.00p 1589006
14/10/2011 515.50p 527.50p 512.50p 525.00p 1446804
13/10/2011 516.50p 526.50p 509.50p 514.50p 1441891
12/10/2011 503.00p 519.50p 500.50p 519.50p 1990919
11/10/2011 509.50p 509.50p 495.20p 505.00p 3799305
10/10/2011 513.50p 515.50p 499.90p 508.00p 2445848
07/10/2011 505.50p 514.50p 502.00p 510.00p 3059653
06/10/2011 479.10p 504.50p 473.00p 502.50p 4960900
05/10/2011 455.90p 473.70p 452.59p 473.70p 4294276
04/10/2011 464.10p 464.20p 450.90p 452.00p 4816310
03/10/2011 467.40p 471.99p 465.60p 468.80p 2002490
30/09/2011 480.80p 488.42p 473.70p 476.00p 4640062
29/09/2011 486.80p 491.60p 480.20p 483.50p 4169289
28/09/2011 498.40p 504.00p 488.30p 489.30p 3016276
27/09/2011 489.30p 500.50p 484.20p 500.50p 2438143
26/09/2011 465.60p 488.60p 465.60p 477.00p 2507803
23/09/2011 483.50p 486.13p 464.74p 476.80p 3769848
22/09/2011 496.10p 509.00p 473.00p 479.30p 4457496
21/09/2011 512.50p 514.50p 507.50p 509.00p 2487870
20/09/2011 498.00p 515.05p 498.00p 515.00p 2148723
19/09/2011 503.00p 507.50p 498.40p 500.50p 1678107
16/09/2011 512.50p 519.00p 509.00p 510.50p 4712103
15/09/2011 496.50p 509.05p 494.60p 509.00p 4340125
14/09/2011 497.20p 502.00p 488.90p 494.00p 4640034
13/09/2011 511.00p 518.50p 499.10p 501.50p 3961941
12/09/2011 503.50p 510.00p 500.50p 505.00p 1257406
09/09/2011 518.50p 527.00p 513.00p 513.50p 3791640
08/09/2011 516.00p 526.00p 515.00p 521.00p 3949055
07/09/2011 509.50p 519.00p 504.50p 515.50p 3162080
06/09/2011 498.70p 505.92p 494.00p 499.10p 6877569
05/09/2011 508.50p 514.00p 497.30p 498.70p 7023691
02/09/2011 526.00p 532.00p 513.50p 515.00p 6044605
01/09/2011 542.50p 542.50p 530.00p 531.00p 6900966
31/08/2011 525.00p 544.00p 525.00p 539.00p 6103085
30/08/2011 526.50p 547.27p 526.50p 544.00p 3386940
26/08/2011 525.50p 526.50p 513.00p 524.00p 2458275
25/08/2011 541.50p 543.00p 523.00p 526.50p 2187338
24/08/2011 533.50p 542.50p 527.00p 538.50p 2351338
23/08/2011 535.00p 541.83p 528.00p 531.50p 2256179
22/08/2011 516.50p 541.00p 515.50p 532.00p 2711371
19/08/2011 522.50p 532.00p 501.00p 522.50p 4246753
18/08/2011 539.00p 541.50p 517.00p 524.50p 4172391
17/08/2011 540.00p 550.00p 535.00p 542.50p 2068916
16/08/2011 560.50p 563.00p 541.00p 544.00p 3985158
15/08/2011 564.00p 569.00p 556.00p 564.00p 1775500
12/08/2011 549.50p 563.50p 537.50p 561.50p 2237333
11/08/2011 532.00p 552.50p 508.50p 551.00p 5687363
10/08/2011 538.00p 544.50p 516.50p 516.50p 4169095
09/08/2011 503.00p 531.00p 482.10p 528.50p 5887441
08/08/2011 524.00p 542.00p 504.00p 504.00p 5412569
05/08/2011 550.50p 563.00p 529.00p 529.00p 5352495
04/08/2011 595.50p 595.50p 558.00p 563.00p 4388754
03/08/2011 583.00p 588.00p 577.50p 580.00p 3975019
02/08/2011 581.50p 594.50p 580.50p 587.00p 5033916
01/08/2011 596.50p 596.50p 578.00p 582.00p 2111648
29/07/2011 583.00p 590.50p 579.00p 585.00p 2578681
28/07/2011 586.00p 595.50p 584.50p 591.00p 1712975
27/07/2011 592.50p 600.00p 589.00p 593.00p 2818933
26/07/2011 606.00p 606.00p 592.00p 595.00p 1211820
25/07/2011 598.00p 605.00p 596.50p 604.00p 1766726
22/07/2011 600.00p 607.00p 597.50p 600.00p 2346270
21/07/2011 604.00p 606.00p 591.50p 596.50p 5297026
20/07/2011 601.00p 604.50p 599.00p 603.00p 2955799
19/07/2011 604.50p 604.50p 595.00p 598.00p 2717076
18/07/2011 600.00p 605.00p 595.50p 604.50p 3270718
15/07/2011 600.00p 607.50p 597.50p 604.50p 2025307
14/07/2011 596.00p 605.50p 594.50p 600.50p 2307499
13/07/2011 592.00p 606.50p 589.50p 604.00p 4026671
12/07/2011 581.50p 592.00p 578.00p 590.50p 4083285
11/07/2011 598.50p 601.00p 583.50p 587.50p 3603452
08/07/2011 604.00p 610.00p 597.00p 600.00p 2673960
07/07/2011 613.50p 615.50p 603.50p 605.00p 4385520
06/07/2011 621.00p 625.50p 615.00p 618.00p 2772883
05/07/2011 626.00p 639.50p 624.50p 628.50p 4567327
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

*Close Price adjusted for both dividends and splits