Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
British Land Company Plc logo
BLND.L
British Land Company Plc
13:26:04
401.8 £
0.0000 (%0.00)
Previous Close: 401.4
Day Low₺398.8
Day High₺402.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BLND.L: British Land Company Plc Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 736.7696
CLOSE 736.6768

Low

LOW 639.35

High

HIGH 889.88
DATEOPENHIGHLOWCLOSE
01/04/2005741.57741.57722.51733.84
01/05/2005725725715.88716.8
01/06/2005712.57713.4701.38708.5
01/07/2005713.81727.07709.67720.86
01/10/2005725.83728.31720.86727.48
01/11/2005732.04733.7724.17729.79
01/12/2005730.8749.86727.07738.26
01/13/2005738.67746.96736.18736.6
01/14/2005738.26745.71734.94745.3
01/17/2005744.88749.86743.23746.09
01/18/2005749.44755.66742.4745.71
01/19/2005744.88744.88728.73731.63
01/20/2005731.21745.3722.51744.47
01/21/2005748.2748.2732.04741.57
01/24/2005736.18740.74731.63732.87
01/25/2005727.48742.81727.48741.98
01/26/2005742.4742.4735.36738.26
01/27/2005742.4742.4728.73730.38
01/28/2005734.53734.53721.27723.76
01/31/2005725729.97708.01713.4
02/01/2005717.96725.41714.23723.34
02/02/2005725729.56722.1725.83
02/03/2005726.66736.6725730.38
02/04/2005730.38730.38716.71720.03
02/07/2005724.17725.83719.61725
02/08/2005725.83727.9724.17725.83
02/09/2005725.41726.24721.68724.58
02/10/2005723.34729.14718.37722.51
02/11/2005723.34730.38719.2728.73
02/14/2005730.8737.43728.31735.77
02/15/2005737.01744.47737.01741.57
02/16/2005745.71745.71734.94738.26
02/17/2005740.33740.33725.83730.8
02/18/2005731.21740.74729.97738.67
02/21/2005735.36736.6705.11713.4
02/22/2005716.71733.28710.5720.86
02/23/2005720.86722.93713.81721.27
02/24/2005726.24726.24713.4715.06
02/25/2005713.4718.78705.94709.26
02/28/2005708.43717.54708.43714.23
03/01/2005717.13719.61712.98719.61
03/02/2005720.03720.86709.67712.57
03/03/2005715.06728.31710.08717.13
03/04/2005717.13726.24710.08724.17
03/07/2005724.17739.91724.17737.43
03/08/2005738.67741.16725.41728.73
03/09/2005728.73737.43717.96719.61
03/10/2005720.03720.86702.63708.84
03/11/2005713.4718.37699.31701.8
03/14/2005705.11707.18696.83701.8
03/15/2005704.7708.43698.48700.14
03/16/2005704.28704.28677.77679.01
03/17/2005676.11676.11652.91667.41
03/18/2005670.31675.28667.83667.83
03/21/2005671.56675.28670.73672.8
03/22/2005676.53676.53663.68672.8
03/23/2005669.07670.73655.81657.88
03/24/2005657.88664.51654.57662.03
03/29/2005658.71668.66658.71668.24
03/30/2005668.24670.73663.27664.93
03/31/2005670.31671.14665.76666.17
04/01/2005665.34676.94665.34670.31
04/04/2005670.73670.73665.76669.48
04/05/2005671.97677.36669.07670.73
04/06/2005674.46691.44673.21679.43
04/07/2005676.53683.16675.7680.26
04/08/2005680.67681.91676.94679.43
04/11/2005680.67682.33675.7678.28
04/12/2005676.53691.86672.8674.87
04/13/2005675.7684.4675.7683.16
04/14/2005677.36686.88667.83671.97
04/15/2005668.66671.97657.47659.54
04/18/2005653.33659.96648.36657.06
04/19/2005656.64668.24639.35667
04/20/2005667673.63655655.4
04/21/2005654.57665.76648.77664.93
04/22/2005667670.31665.34669.9
04/25/2005667.41677.77666.17676.53
04/26/2005680.67680.67671.14671.56
04/27/2005672.38672.38657.47660.78
04/28/2005660.78673.63652.5657.06
04/29/2005653.33677.77652.5677.77
05/03/2005684.4687.3677.36679.43
05/04/2005678.18683.16671.14679.01
05/05/2005683.98683.98674.04676.11
05/06/2005679.01680.67673.21678.6
05/09/2005677.77683.57671.56677.77
05/10/2005677.77678.6668.66668.66
05/11/2005670.31676.94668.66671.14
05/12/2005671.56677.36671.56672.38
05/13/2005672.38676.11663.27676.11
05/16/2005677.36679.43674.04677.77
05/17/2005681.08681.08674.87676.94
05/18/2005681.08681.08675.28679.01
05/19/2005682.33692.68676.94691.03
05/20/2005692.27722.1688.54704.7
05/23/2005699.73712.57699.73709.26
05/24/2005710.08717.54709.26716.71
05/25/2005720.03744.47716.71730.8
05/26/2005716.71744.06716.71723.76
05/27/2005720.03729.56720.03723.34
05/31/2005721.27733.28717.13721.27
06/01/2005724.58734.94720.86734.53
06/02/2005730.38736.18729.97731.63
06/03/2005729.14741.57729.14735.36
06/06/2005737.01739.08730.38735.77
06/07/2005735.77739.5734.94737.01
06/08/2005736.6744.06734.11741.57
06/09/2005739.5743.64728.73733.28
06/10/2005733.28736.6731.63735.77
06/13/2005741.98746.54739.08746.54
06/14/2005742.81749.03742.81745.71
06/15/2005743.23747.37727.9728.31
06/16/2005729.14741.16720.03725.83
06/17/2005724.58745.71724.58739.08
06/20/2005737.43738.67732.46733.7
06/21/2005738.67738.67733.7734.94
06/22/2005735.36747.37735.36744.88
06/23/2005749.86749.86737.01739.08
06/24/2005736.18736.6729.97734.11
06/27/2005733.7735.36723.34725
06/28/2005723.34729.97723.34727.48
06/29/2005733.7733.7726.24726.66
06/30/2005722.93728.73721.68725.83
07/01/2005722.51729.56722.51726.24
07/04/2005726.24731.21723.34727.9
07/05/2005730.8730.8693.1725
07/06/2005729.97739.5725.41739.5
07/07/2005740.33741.16687.71723.34
07/08/2005730.38739.08725733.28
07/11/2005741.16746.96732.87738.67
07/12/2005742.4745.71737.01738.67
07/13/2005736.6744.47736.6742.4
07/14/2005739.5744.88732.04732.04
07/15/2005736.18746.96731.63734.94
07/18/2005734.94738.67728.31730.8
07/19/2005727.9733.7723.76727.07
07/20/2005718.37725712.57721.68
07/21/2005727.48727.9713.4718.37
07/22/2005722.51728.73714.23722.1
07/25/2005729.97729.97708.43709.26
07/26/2005705.53718.78705.53712.57
07/27/2005715.06716.3711.74713.4
07/28/2005717.96719.2699.73701.38
07/29/2005701.38704.7695.58695.58
08/01/2005699.73717.96696.83715.47
08/02/2005712.57717.54711.33712.57
08/03/2005712.57714.23706.36706.77
08/04/2005708.84713.81706.77707.18
08/05/2005707.18708.01697.66700.56
08/08/2005704.7710.5699.31701.38
08/09/2005703.46706.36691.44693.51
08/10/2005690.2718.37690.2712.98
08/11/2005708.43709.26700.56703.87
08/12/2005708.43708.43700.14704.28
08/15/2005702.21705.53689.37704.28
08/16/2005705.11710.08698.9704.7
08/17/2005705.11705.11694.76696.83
08/18/2005698.48699.73693.93695.17
08/19/2005695.17708.84695.17707.18
08/22/2005706.77710.91704.28708.01
08/23/2005704.28715.47703.87712.98
08/24/2005713.4714.23712.16713.4
08/25/2005707.18712.98707.18711.74
08/26/2005708.43720.44708.43716.71
08/30/2005723.76756.9716.3730.8
08/31/2005727.9732.46727.48732.46
09/01/2005732.87745.71730.8739.5
09/02/2005736.6746.13736.6745.71
09/05/2005750.27755.24749.03753.58
09/06/2005757.31757.31742.81744.88
09/07/2005749.86760.21745.71757.31
09/08/2005760.21760.21749.86753.17
09/09/2005756.07756.07749.86751.1
09/12/2005758.56758.56745.3749.44
09/13/2005746.96752.76742.4746.54
09/14/2005744.47773.88744.47748.61
09/15/2005748.61750.27743.64745.3
09/16/2005741.16749.03741.16745.71
09/19/2005745.71751.93745.3746.54
09/20/2005749.86749.86742.4746.13
09/21/2005738.26749.03732.04732.87
09/22/2005733.28735.36725.41734.53
09/23/2005734.53747.78734.53746.54
09/26/2005753.58753.58745.71752.76
09/27/2005751.1754.41749.03750.27
09/28/2005749.86766.43749.86766.01
09/29/2005761.87763.53754.41761.04
09/30/2005768.08783.83761.04779.27
10/03/2005777.61783.83777.61783
10/04/2005786.31793.77780.51793.77
10/05/2005791.28795.84783.41785.07
10/06/2005775.13780.93767.67770.57
10/07/2005766.01782.58764.77770.57
10/10/2005770.16772.23761.46766.84
10/11/2005764.77775.13763.94774.3
10/12/2005766.43776.78766.43775.13
10/13/2005772.23774.71754754.83
10/14/2005754756.9739.91745.3
10/17/2005745.3750.68734.53748.2
10/18/2005749.44750.68744.06747.37
10/19/2005744.47744.47727.07729.97
10/20/2005739.5739.91725725.41
10/21/2005716.71741.98716.71727.9
10/24/2005732.46746.96726.24746.13
10/25/2005747.37749.86741.57745.71
10/26/2005745.71749.86739.5746.54
10/27/2005751.51751.51733.28735.36
10/28/2005735.36737.43729.97729.97
10/31/2005733.7742.81733.7737.43
11/01/2005737.43768.5737.43758.97
11/02/2005755.66768.91752.34762.7
11/03/2005762.7778.03760.63775.96
11/04/2005777.61777.61777.61777.61
11/07/2005785.9798.33776.78798.33
11/08/2005800.4805.78793.77799.57
11/09/2005804.54806.61785.9789.63
11/10/2005799.98805.37793.77799.57
11/11/2005805.78819.87803.3817.38
11/14/2005787.14818.21787.14804.13
11/15/2005802.06810.34773.88806.2
11/16/2005815.31838.93815.31826.08
11/17/2005832.71840.17828.57839.76
11/18/2005855.08889.88849.28865.03
11/21/2005865.03865.03845.56845.56
11/22/2005843.48855.91836.44842.66
11/23/2005843.48852.18838.1850.53
11/24/2005848.46850.94814.48822.36
11/25/2005826.5850.94820.7831.88
11/28/2005836.03838.51829.4835.2
11/29/2005839.34839.34828.57831.06
11/30/2005834.37836.03807.44811.58
12/01/2005817.8830.64807.86826.5
12/02/2005828.57868.34825.26831.88
12/05/2005831.88842.66825.26831.06
12/06/2005836.03836.03826.08826.08
12/07/2005830.23839.34818.21820.28
12/08/2005820.7821.11798.74813.66
12/09/2005807.86812802.88807.03
12/12/2005807.86812799.57802.06
12/13/2005800.4812800.4810.76
12/14/2005816.56833.13815.73831.06
12/15/2005835.2866.27835.2848.04
12/16/2005842.24869.58842.24849.7
12/19/2005853.84858.81837.27857.98
12/20/2005860.06861.71845.56859.23
12/21/2005860.06863.37846.8856.74
12/22/2005857.57869.17852.6859.23
12/23/2005855.08869.58855.08866.27
12/28/2005870878.7867.51872.07
12/29/2005876.63885.33866.68879.53
12/30/2005884.08889.88866.68883.26