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
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
15/09/2010 488.40p 488.90p 482.90p 483.30p 3534736
14/09/2010 491.90p 492.10p 483.60p 487.00p 3343633
13/09/2010 486.30p 493.00p 483.70p 492.00p 2938982
10/09/2010 484.90p 486.80p 481.30p 484.50p 1788631
09/09/2010 482.10p 492.23p 481.70p 483.50p 4885720
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

*Close Price adjusted for both dividends and splits