BLND.L: British Land Company Plc Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 579.2091

CLOSE 579.9244

Low

LOW 479.74

High

HIGH 762.28

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	489.68	490.93	479.74	490.93
01/05/2004	488.86	492.58	484.3	490.93
01/06/2004	487.2	492.17	484.71	490.1
01/07/2004	490.1	501.7	490.1	498.8
01/08/2004	501.28	508.74	501.28	505.43
01/09/2004	507.91	512.47	505.43	509.16
01/12/2004	510.4	512.47	505.84	507.91
01/13/2004	507.08	507.08	494.24	497.14
01/14/2004	498.8	509.16	498.8	505.01
01/15/2004	505.43	508.33	499.21	500.46
01/16/2004	498.8	504.18	497.97	500.46
01/19/2004	499.21	504.18	493.83	498.38
01/20/2004	501.28	503.36	495.48	503.36
01/21/2004	499.63	501.28	494.66	499.63
01/22/2004	500.04	507.5	498.8	500.87
01/23/2004	501.28	502.94	486.37	492.58
01/26/2004	489.68	491.76	483.88	485.54
01/27/2004	485.54	496.31	481.81	483.88
01/28/2004	485.54	495.07	485.13	492.58
01/29/2004	485.54	495.9	482.64	484.71
01/30/2004	483.47	491.34	480.57	480.57
02/02/2004	486.78	493.41	481.4	488.86
02/03/2004	484.3	492.17	483.88	487.61
02/04/2004	485.96	493.41	485.96	493.41
02/05/2004	494.66	498.8	488.03	491.76
02/06/2004	495.9	507.08	494.24	502.11
02/09/2004	500.46	505.43	497.14	502.11
02/10/2004	502.94	505.43	497.97	503.36
02/11/2004	506.67	507.91	503.77	507.08
02/12/2004	505.43	515.37	505.43	515.37
02/13/2004	515.37	526.97	513.71	523.24
02/16/2004	522	529.46	518.68	527.38
02/17/2004	526.97	535.26	526.14	528.63
02/18/2004	525.73	534.84	525.73	528.63
02/19/2004	528.63	531.53	521.58	523.66
02/20/2004	524.48	526.14	519.1	522.83
02/23/2004	524.9	534.43	522	533.6
02/24/2004	531.11	537.33	527.38	529.46
02/25/2004	526.97	531.94	525.73	530.7
02/26/2004	530.28	536.5	519.51	535.67
02/27/2004	536.91	539.81	532.36	534.43
03/01/2004	536.08	549.34	535.26	545.2
03/02/2004	544.37	556.8	536.08	546.03
03/03/2004	543.54	546.03	539.4	541.88
03/04/2004	544.78	546.03	537.33	541.88
03/05/2004	536.5	543.13	536.5	542.71
03/08/2004	543.96	549.34	543.13	547.27
03/09/2004	545.2	549.34	536.08	543.96
03/10/2004	546.86	547.68	537.33	545.2
03/11/2004	538.57	543.96	519.51	536.5
03/12/2004	544.37	552.66	521.58	548.1
03/15/2004	548.93	548.93	530.7	530.7
03/16/2004	534.43	542.3	534.01	538.57
03/17/2004	540.23	541.47	517.44	524.48
03/18/2004	525.73	532.77	520.34	524.48
03/19/2004	526.14	540.23	525.73	538.98
03/22/2004	533.18	536.91	525.31	532.77
03/23/2004	528.63	529.04	513.3	518.27
03/24/2004	516.61	520.34	510.81	513.71
03/25/2004	512.06	535.26	507.91	533.6
03/26/2004	536.91	536.91	522	526.14
03/29/2004	510.4	538.57	510.4	532.77
03/30/2004	517.86	538.16	517.86	534.84
03/31/2004	538.16	548.93	534.43	540.64
04/01/2004	522	546.03	522	541.47
04/02/2004	549.76	549.76	538.57	539.81
04/05/2004	550.17	550.17	533.18	539.4
04/06/2004	541.88	547.27	538.57	540.64
04/07/2004	539.81	540.23	534.84	540.23
04/08/2004	540.64	546.44	535.67	542.3
04/13/2004	545.2	545.2	536.91	540.23
04/14/2004	540.23	540.23	513.71	520.76
04/15/2004	520.76	525.31	509.57	515.37
04/16/2004	522	529.46	516.61	519.1
04/19/2004	522.83	529.46	517.03	527.8
04/20/2004	527.38	538.16	527.38	534.43
04/21/2004	533.6	535.67	527.8	531.11
04/22/2004	534.43	534.43	528.21	531.53
04/23/2004	534.43	536.5	527.8	530.7
04/26/2004	530.28	538.16	530.28	534.84
04/27/2004	531.11	542.3	531.11	537.74
04/28/2004	543.13	544.37	536.91	541.06
04/29/2004	536.5	543.54	536.5	541.47
04/30/2004	541.47	541.88	534.84	538.16
05/04/2004	536.08	541.88	532.77	539.4
05/05/2004	542.71	547.68	537.74	538.57
05/06/2004	538.57	541.47	527.38	530.28
05/07/2004	530.28	532.36	517.86	523.66
05/10/2004	513.71	525.73	499.63	511.23
05/11/2004	503.36	520.34	503.36	520.34
05/12/2004	518.27	524.07	516.61	517.86
05/13/2004	518.68	529.87	513.3	526.14
05/14/2004	526.14	526.14	518.27	520.76
05/17/2004	512.47	517.86	503.77	514.13
05/18/2004	518.68	524.07	513.71	517.03
05/19/2004	514.54	533.18	514.54	531.11
05/20/2004	531.11	532.77	524.9	526.14
05/21/2004	522	532.36	522	527.38
05/24/2004	531.11	534.01	528.21	532.36
05/25/2004	537.74	551	532.36	546.86
05/26/2004	546.86	552.66	542.71	545.61
05/27/2004	546.86	555.56	546.86	555.14
05/28/2004	553.48	557.63	551	555.56
06/01/2004	558.46	558.46	549.34	551.83
06/02/2004	562.6	562.6	552.24	558.46
06/03/2004	557.21	558.46	554.73	557.63
06/04/2004	559.28	570.06	557.63	567.16
06/07/2004	567.57	575.86	565.5	572.96
06/08/2004	573.37	573.37	563.43	567.16
06/09/2004	571.3	571.3	562.18	567.57
06/10/2004	562.6	567.57	559.7	566.74
06/11/2004	556.8	570.47	556.8	567.57
06/14/2004	570.47	570.47	560.94	560.94
06/15/2004	560.94	564.26	558.04	562.6
06/16/2004	560.53	569.64	558.46	562.18
06/17/2004	565.5	566.74	560.94	564.67
06/18/2004	558.04	569.23	557.63	566.74
06/21/2004	565.5	566.74	561.77	562.6
06/22/2004	562.6	562.6	556.8	558.04
06/23/2004	556.8	564.26	555.14	564.26
06/24/2004	565.08	565.08	559.28	563.43
06/25/2004	564.67	567.16	561.77	565.5
06/28/2004	565.5	569.23	564.67	566.74
06/29/2004	565.5	570.06	563.84	569.64
06/30/2004	570.47	577.1	566.74	574.61
07/01/2004	574.61	577.51	570.88	571.3
07/02/2004	566.33	573.78	563.43	572.54
07/05/2004	575.03	582.9	574.2	579.17
07/06/2004	576.27	580.83	575.03	580
07/07/2004	581.66	586.21	578.34	582.9
07/08/2004	584.14	588.28	580.41	585.8
07/09/2004	585.8	604.86	584.14	597.4
07/12/2004	596.16	605.68	596.16	601.54
07/13/2004	604.86	612.31	603.2	607.34
07/14/2004	606.1	616.87	596.98	611.07
07/15/2004	612.31	612.31	604.03	605.68
07/16/2004	609.83	609.83	602.37	606.93
07/19/2004	602.37	610.66	601.13	606.93
07/20/2004	606.93	606.93	599.06	605.68
07/21/2004	602.37	602.37	584.97	587.87
07/22/2004	583.31	588.28	574.61	574.61
07/23/2004	576.27	580.41	569.23	574.2
07/26/2004	571.71	588.28	569.23	580
07/27/2004	583.31	583.31	578.34	580
07/28/2004	583.31	583.31	576.68	577.93
07/29/2004	579.58	584.14	575.86	581.24
07/30/2004	586.21	586.21	581.24	582.48
08/02/2004	582.48	584.56	576.68	583.73
08/03/2004	582.48	592.43	582.07	592.43
08/04/2004	589.94	596.57	587.46	594.91
08/05/2004	593.67	597.4	593.26	596.98
08/06/2004	589.11	600.3	583.73	596.98
08/09/2004	596.57	596.57	579.17	580.83
08/10/2004	595.74	595.74	582.9	588.28
08/11/2004	593.67	593.67	577.93	581.66
08/12/2004	582.07	586.21	582.07	584.14
08/13/2004	606.1	606.1	575.03	579.17
08/16/2004	586.21	586.21	576.68	581.66
08/17/2004	581.66	584.56	578.76	582.07
08/18/2004	580.83	587.04	563.01	584.56
08/19/2004	581.24	587.04	575.86	578.34
08/20/2004	579.17	588.7	578.34	584.97
08/23/2004	584.97	588.7	582.48	584.56
08/24/2004	584.14	596.16	584.14	594.91
08/25/2004	593.67	609	593.67	605.27
08/26/2004	604.86	605.27	593.67	596.57
08/27/2004	601.54	606.1	596.16	604.44
08/31/2004	600.3	604.03	595.74	596.16
09/01/2004	605.27	610.66	599.06	610.24
09/02/2004	604.86	617.7	604.03	614.8
09/03/2004	616.46	621.43	614.38	621.43
09/06/2004	621.43	621.43	617.28	617.7
09/07/2004	620.6	621.43	615.63	619.36
09/08/2004	617.28	619.36	608.58	613.14
09/09/2004	609.83	621.43	609.83	620.6
09/10/2004	617.28	641.73	617.28	635.51
09/13/2004	634.27	640.48	633.86	634.68
09/14/2004	634.68	646.7	634.68	645.46
09/15/2004	645.46	646.28	639.66	644.21
09/16/2004	645.04	645.04	630.54	633.03
09/17/2004	637.17	638	629.3	636.34
09/20/2004	636.34	640.9	633.86	635.93
09/21/2004	636.34	638	628.47	637.17
09/22/2004	637.17	638.83	633.86	635.1
09/23/2004	637.17	637.17	622.26	628.47
09/24/2004	626.4	633.86	624.33	633.03
09/27/2004	626.81	634.27	619.36	621.43
09/28/2004	620.18	623.08	619.77	622.26
09/29/2004	625.98	628.47	623.91	627.23
09/30/2004	630.96	637.58	614.8	616.46
10/01/2004	621.01	623.91	612.73	620.18
10/04/2004	624.33	624.33	607.76	616.87
10/05/2004	613.14	616.87	602.37	606.1
10/06/2004	603.61	608.17	599.06	600.71
10/07/2004	605.27	605.27	593.67	595.74
10/08/2004	596.98	607.34	596.16	606.1
10/11/2004	604.86	611.48	604.03	609
10/12/2004	615.21	615.21	601.13	605.68
10/13/2004	614.8	621.01	599.47	600.3
10/14/2004	599.06	604.03	591.18	592.43
10/15/2004	592.43	593.26	584.97	586.63
10/18/2004	583.31	598.23	583.31	596.57
10/19/2004	600.71	603.61	591.81	594.08
10/20/2004	595.33	595.33	586.63	592.84
10/21/2004	592.84	600.71	592.84	599.06
10/22/2004	600.71	602.37	599.47	600.3
10/25/2004	594.5	601.13	594.08	599.88
10/26/2004	603.61	616.04	602.37	615.63
10/27/2004	621.43	625.57	617.41	621.84
10/28/2004	623.5	630.13	616.04	617.14
10/29/2004	622.26	628.47	617.28	618.64
11/01/2004	617.28	629.71	617.28	624.33
11/02/2004	630.96	630.96	623.5	627.16
11/03/2004	622.67	632.61	622.26	630.37
11/04/2004	633.86	642.56	627.64	638
11/05/2004	640.9	642.14	637.17	639.34
11/08/2004	637.17	655.81	637.17	652.36
11/09/2004	646.28	647.11	638	641.31
11/10/2004	642.97	648.36	639.66	643.09
11/11/2004	642.14	649.18	640.48	646.16
11/12/2004	646.7	646.7	641.31	644.63
11/15/2004	647.94	647.94	642.97	644.99
11/16/2004	646.28	650.43	639.24	644.03
11/17/2004	647.11	662.86	647.11	657.06
11/18/2004	649.6	654.57	647.11	653.14
11/19/2004	654.16	658.71	654.16	657.88
11/22/2004	657.88	658.3	651.67	655.61
11/23/2004	654.16	664.51	654.16	659.48
11/24/2004	667	667	644.21	647.94
11/25/2004	647.11	665.76	645.87	649.78
11/26/2004	663.68	671.14	661.2	666.38
11/29/2004	667.83	682.74	667.83	674.87
11/30/2004	674.87	683.98	674.87	678.53
12/01/2004	681.91	683.16	672.38	676.09
12/02/2004	679.01	693.51	668.66	683.57
12/03/2004	687.3	687.3	668.24	672.8
12/06/2004	667	676.11	662.86	670.72
12/07/2004	671.14	677.36	667.83	673.63
12/08/2004	670.73	701.38	664.93	699.31
12/09/2004	702.63	702.63	688.97	688.97
12/10/2004	699.31	699.31	692.27	696
12/13/2004	689.37	705.94	685.64	703.46
12/14/2004	707.6	707.6	702.63	706.12
12/15/2004	708.43	712.57	701.38	708.3
12/16/2004	705.94	720.86	705.53	716.94
12/17/2004	715.06	725.41	711.33	722.57
12/20/2004	725	734.31	724.58	734.31
12/21/2004	733.28	737.84	729.97	733.23
12/22/2004	732.87	743.64	732.87	735.77
12/23/2004	736.6	756.9	736.6	747.37
12/24/2004	743.64	749.03	741.57	743.64
12/29/2004	745.71	762.28	745.71	749.86
12/30/2004	751.93	755.24	747.78	751.23
12/31/2004	753.58	754	740.33	742.19

Menu

Create your free account now!

BLND.L: British Land Company Plc Historical Data

2004 Historical Chart

Average

Low

High