BLND.L: British Land Company Plc Historical Data

2006 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 1,093.8726

CLOSE 1,094.4035

Low

LOW 855.91

High

HIGH 1,445.85

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	880.77	891.13	874.97	890.71
01/04/2006	897.34	916.4	894.03	903.14
01/05/2006	908.11	909.77	895.68	898.17
01/06/2006	890.3	905.21	874.97	896.1
01/09/2006	895.68	895.68	870	870
01/10/2006	870	873.31	855.91	870
01/11/2006	868.76	881.6	868.76	876.63
01/12/2006	873.31	881.6	873.31	878.28
01/13/2006	878.28	883.67	871.24	881.6
01/16/2006	878.28	894.86	878.28	894.03
01/17/2006	892.37	897.76	887.4	889.06
01/18/2006	880.77	881.6	864.2	879.94
01/19/2006	881.6	903.97	881.6	901.07
01/20/2006	897.34	950.78	897.34	913.08
01/23/2006	908.94	920.96	898.58	901.48
01/24/2006	896.51	916.81	894.44	908.53
01/25/2006	916.4	939.6	912.67	936.28
01/26/2006	942.91	951.61	929.66	936.28
01/27/2006	944.57	944.57	929.24	940.43
01/30/2006	944.57	944.57	927.58	928.83
01/31/2006	937.11	957.41	928.83	952.03
02/01/2006	952.03	964.46	943.74	961.14
02/02/2006	961.14	978.54	959.07	969.43
02/03/2006	976.06	983.93	959.07	962.38
02/06/2006	960.73	973.16	959.07	965.7
02/07/2006	965.7	970.26	938.77	953.27
02/08/2006	942.91	963.21	942.5	957.83
02/09/2006	957.83	978.96	957	976.88
02/10/2006	978.96	988.9	976.06	981.86
02/13/2006	986.41	986.41	976.06	982.68
02/14/2006	1,000.91	1,004.23	982.68	992.63
02/15/2006	994.7	1,001.74	977.71	986
02/16/2006	995.53	995.53	973.16	976.88
02/17/2006	976.88	979.78	973.16	976.88
02/20/2006	970.26	983.51	970.26	981.44
02/21/2006	989.31	994.7	981.44	987.66
02/22/2006	994.28	995.53	986.83	995.11
02/23/2006	998.01	1,000.91	986	993.04
02/24/2006	997.6	1,002.57	984.76	995.11
02/27/2006	1,001.33	1,022.46	1,000.5	1,020.38
02/28/2006	1,015.83	1,019.56	998.43	1,002.57
03/01/2006	999.26	1,028.26	999.26	1,027.01
03/02/2006	1,024.11	1,045.24	1,019.14	1,034.47
03/03/2006	1,029.08	1,037.37	1,015	1,031.16
03/06/2006	1,030.33	1,057.67	1,027.01	1,041.93
03/07/2006	1,028.67	1,036.54	987.66	1,012.93
03/08/2006	1,015	1,015	966.11	985.58
03/09/2006	985.58	989.73	983.51	986.83
03/10/2006	981.86	991.8	980.61	986
03/13/2006	990.14	995.94	980.61	982.68
03/14/2006	978.96	986	974.81	982.68
03/15/2006	980.61	986.41	980.61	983.1
03/16/2006	983.1	990.97	981.86	986.41
03/17/2006	986.41	994.7	982.68	986
03/20/2006	990.14	995.11	968.6	971.91
03/21/2006	976.06	976.06	949.54	962.8
03/22/2006	957	1,077.14	951.2	1,077.14
03/23/2006	1,089.57	1,139.28	1,024.11	1,026.6
03/24/2006	1,026.6	1,056.43	1,024.94	1,042.34
03/27/2006	1,045.66	1,048.14	1,024.94	1,027.43
03/28/2006	1,024.94	1,048.97	1,019.97	1,024.11
03/29/2006	1,026.6	1,038.2	1,016.66	1,034.88
03/30/2006	1,034.06	1,048.14	1,031.57	1,044
03/31/2006	1,039.86	1,048.14	1,024.94	1,028.26
04/03/2006	1,028.26	1,039.86	1,025.77	1,031.57
04/04/2006	1,025.77	1,035.71	1,023.28	1,032.4
04/05/2006	1,039.86	1,044	1,031.57	1,034.88
04/06/2006	1,031.57	1,042.34	1,019.97	1,024.11
04/07/2006	1,024.11	1,031.57	1,018.31	1,021.63
04/10/2006	1,016.66	1,028.26	1,016.66	1,026.6
04/11/2006	1,030.74	1,030.74	990.14	994.28
04/12/2006	994.28	999.26	971.08	991.8
04/13/2006	993.46	1,015	993.46	1,010.86
04/18/2006	1,024.94	1,068.86	1,024.94	1,058.08
04/19/2006	1,063.06	1,077.14	1,046.48	1,064.71
04/20/2006	1,062.23	1,083.77	1,062.23	1,073.83
04/21/2006	1,079.63	1,080.46	1,066.37	1,068.03
04/24/2006	1,067.2	1,075.48	1,061.4	1,073
04/25/2006	1,072.17	1,084.6	1,059.74	1,061.4
04/26/2006	1,063.88	1,071.34	1,056.43	1,062.23
04/27/2006	1,065.54	1,066.37	1,030.74	1,049.8
04/28/2006	1,049.8	1,049.8	1,036.54	1,040.68
05/02/2006	1,040.68	1,063.88	1,038.2	1,045.66
05/03/2006	1,048.97	1,058.08	1,039.86	1,044
05/04/2006	1,042.34	1,068.86	1,042.34	1,065.54
05/05/2006	1,063.06	1,084.6	1,062.23	1,084.6
05/08/2006	1,089.57	1,134.31	1,089.57	1,103.66
05/09/2006	1,107.8	1,107.8	1,091.23	1,102
05/10/2006	1,105.31	1,105.31	1,087.91	1,093.71
05/11/2006	1,089.57	1,102	1,078.8	1,081.28
05/12/2006	1,083.77	1,090.4	1,062.23	1,063.88
05/15/2006	1,050.63	1,055.6	1,024.11	1,045.66
05/16/2006	1,043.17	1,052.28	1,033.23	1,041.51
05/17/2006	1,052.28	1,056.43	998.43	998.43
05/18/2006	1,000.08	1,010.86	983.51	1,006.71
05/19/2006	998.43	1,015.83	989.31	1,008.37
05/22/2006	1,004.23	1,004.23	959.48	963.63
05/23/2006	986	1,057.26	986	1,025.77
05/24/2006	1,007.54	1,029.08	1,005.06	1,012.51
05/25/2006	1,005.06	1,025.77	990.97	1,021.63
05/26/2006	1,031.57	1,081.28	1,028.26	1,077.14
05/30/2006	1,077.14	1,092.88	1,041.51	1,046.48
05/31/2006	1,044	1,059.74	1,028.26	1,048.97
06/01/2006	1,035.71	1,079.63	1,029.08	1,038.2
06/02/2006	1,051.46	1,059.74	1,041.51	1,045.66
06/05/2006	1,053.94	1,059.74	1,035.71	1,054.77
06/06/2006	1,045.66	1,046.48	1,030.74	1,032.4
06/07/2006	1,031.57	1,051.46	1,019.14	1,039.03
06/08/2006	1,016.66	1,024.11	1,000.08	1,000.91
06/09/2006	1,006.71	1,015	990.97	1,010.86
06/12/2006	1,010.03	1,031.57	995.94	1,010.86
06/13/2006	992.63	1,004.23	981.86	993.46
06/14/2006	994.28	1,009.2	976.06	1,001.74
06/15/2006	1,003.4	1,044.83	1,003.4	1,038.2
06/16/2006	1,054.77	1,063.88	1,023.28	1,023.28
06/19/2006	1,026.6	1,036.54	1,018.31	1,025.77
06/20/2006	1,020.8	1,020.8	1,000.08	1,017.48
06/21/2006	1,022.46	1,023.28	1,003.4	1,019.97
06/22/2006	1,031.57	1,034.88	1,011.68	1,023.28
06/23/2006	1,026.6	1,028.26	1,011.68	1,016.66
06/26/2006	1,016.66	1,025.77	1,010.86	1,014.17
06/27/2006	1,016.66	1,017.48	1,001.74	1,004.23
06/28/2006	999.26	1,018.31	993.46	1,012.51
06/29/2006	1,020.8	1,030.74	1,012.51	1,028.26
06/30/2006	1,039.03	1,054.77	1,026.6	1,046.48
07/03/2006	1,050.63	1,075.48	1,049.8	1,073.83
07/04/2006	1,073.83	1,110.28	1,070.51	1,104.48
07/05/2006	1,101.17	1,111.11	1,077.14	1,082.94
07/06/2006	1,083.77	1,099.51	1,077.97	1,099.51
07/07/2006	1,095.37	1,105.31	1,086.26	1,101.17
07/10/2006	1,097.86	1,121.06	1,097.86	1,103.66
07/11/2006	1,103.66	1,116.08	1,089.57	1,094.54
07/12/2006	1,098.68	1,106.97	1,094.54	1,099.51
07/13/2006	1,091.23	1,093.71	1,072.17	1,076.31
07/14/2006	1,071.34	1,072.17	1,061.4	1,063.06
07/17/2006	1,063.06	1,067.2	1,047.31	1,065.54
07/18/2006	1,062.23	1,070.51	1,054.77	1,065.54
07/19/2006	1,065.54	1,085.43	1,058.08	1,080.46
07/20/2006	1,089.57	1,099.51	1,079.63	1,084.6
07/21/2006	1,083.77	1,090.4	1,058.91	1,066.37
07/24/2006	1,070.51	1,114.43	1,070.51	1,113.6
07/25/2006	1,110.28	1,137.63	1,100.34	1,128.51
07/26/2006	1,131	1,131	1,119.4	1,128.51
07/27/2006	1,138.46	1,139.28	1,122.71	1,133.48
07/28/2006	1,132.66	1,153.37	1,131	1,147.57
07/31/2006	1,155.86	1,155.86	1,120.23	1,132.66
08/01/2006	1,132.66	1,147.57	1,112.77	1,118.57
08/02/2006	1,124.37	1,147.57	1,123.54	1,141.77
08/03/2006	1,141.77	1,144.26	1,082.94	1,097.03
08/04/2006	1,106.14	1,129.34	1,086.26	1,127.68
08/07/2006	1,121.06	1,124.37	1,111.94	1,119.4
08/08/2006	1,128.51	1,138.46	1,126.03	1,127.68
08/09/2006	1,131	1,131	1,119.4	1,126.86
08/10/2006	1,108.63	1,112.77	1,088.74	1,111.11
08/11/2006	1,110.28	1,127.68	1,110.28	1,126.86
08/14/2006	1,142.6	1,150.06	1,124.37	1,140.11
08/15/2006	1,143.43	1,151.71	1,125.2	1,130.17
08/16/2006	1,132.66	1,135.14	1,114.43	1,120.23
08/17/2006	1,126.86	1,135.14	1,121.06	1,133.48
08/18/2006	1,137.63	1,137.63	1,121.06	1,122.71
08/21/2006	1,129.34	1,129.34	1,111.11	1,114.43
08/22/2006	1,119.4	1,132.66	1,114.43	1,128.51
08/23/2006	1,133.48	1,136.8	1,111.94	1,116.08
08/24/2006	1,123.54	1,123.54	1,104.48	1,109.46
08/25/2006	1,104.48	1,119.4	1,100.34	1,118.57
08/29/2006	1,126.86	1,131	1,106.97	1,126.86
08/30/2006	1,135.14	1,140.11	1,127.68	1,137.63
08/31/2006	1,137.63	1,140.94	1,126.03	1,131
09/01/2006	1,136.8	1,148.4	1,132.66	1,145.91
09/04/2006	1,143.43	1,160	1,143.43	1,153.37
09/05/2006	1,158.34	1,158.34	1,131.83	1,136.8
09/06/2006	1,139.28	1,142.6	1,122.71	1,126.03
09/07/2006	1,126.03	1,133.48	1,107.8	1,107.8
09/08/2006	1,113.6	1,120.23	1,105.31	1,106.97
09/11/2006	1,102	1,119.4	1,095.37	1,116.91
09/12/2006	1,122.71	1,130.17	1,093.71	1,116.08
09/13/2006	1,125.2	1,126.86	1,116.91	1,118.57
09/14/2006	1,115.26	1,135.14	1,114.43	1,116.91
09/15/2006	1,119.4	1,135.14	1,119.4	1,128.51
09/18/2006	1,133.48	1,133.48	1,118.57	1,123.54
09/19/2006	1,120.23	1,126.86	1,111.94	1,125.2
09/20/2006	1,131	1,135.97	1,110.28	1,128.51
09/21/2006	1,133.48	1,133.48	1,117.74	1,126.86
09/22/2006	1,122.71	1,126.86	1,106.14	1,116.91
09/25/2006	1,119.4	1,131.83	1,111.11	1,114.43
09/26/2006	1,115.26	1,130.17	1,115.26	1,122.71
09/27/2006	1,121.88	1,134.31	1,121.88	1,134.31
09/28/2006	1,132.66	1,137.63	1,125.2	1,134.31
09/29/2006	1,139.28	1,144.26	1,125.2	1,130.17
10/02/2006	1,138.46	1,147.57	1,130.17	1,144.26
10/03/2006	1,149.23	1,151.71	1,131	1,141.77
10/04/2006	1,145.08	1,166.63	1,140.94	1,146.74
10/05/2006	1,157.51	1,160	1,143.43	1,153.37
10/06/2006	1,160.83	1,161.66	1,150.06	1,160
10/09/2006	1,162.48	1,179.06	1,147.57	1,156.68
10/10/2006	1,160.83	1,171.6	1,154.2	1,171.6
10/11/2006	1,168.28	1,169.11	1,157.51	1,164.14
10/12/2006	1,170.77	1,189	1,167.46	1,186.51
10/13/2006	1,183.2	1,192.31	1,175.74	1,179.06
10/16/2006	1,182.37	1,193.97	1,173.26	1,175.74
10/17/2006	1,178.23	1,178.23	1,158.34	1,160.83
10/18/2006	1,169.11	1,178.23	1,165.8	1,177.4
10/19/2006	1,177.4	1,185.68	1,169.94	1,173.26
10/20/2006	1,170.77	1,196.46	1,170.77	1,193.14
10/23/2006	1,199.77	1,204.74	1,187.34	1,200.6
10/24/2006	1,203.91	1,208.88	1,184.86	1,188.17
10/25/2006	1,184.86	1,227.94	1,184.86	1,203.08
10/26/2006	1,205.57	1,215.51	1,205.57	1,210.54
10/27/2006	1,214.68	1,241.2	1,214.68	1,233.74
10/30/2006	1,223.8	1,229.6	1,215.51	1,224.63
10/31/2006	1,226.28	1,242.03	1,211.37	1,238.71
11/01/2006	1,231.26	1,268.54	1,231.26	1,252.8
11/02/2006	1,256.11	1,256.11	1,231.26	1,239.54
11/03/2006	1,247.83	1,247.83	1,232.08	1,232.91
11/06/2006	1,236.23	1,254.45	1,229.6	1,247
11/07/2006	1,255.28	1,273.51	1,246.17	1,265.23
11/08/2006	1,265.23	1,268.54	1,254.45	1,262.74
11/09/2006	1,265.23	1,271.85	1,256.11	1,259.43
11/10/2006	1,256.11	1,271.03	1,251.14	1,261.91
11/13/2006	1,267.71	1,286.77	1,266.05	1,280.97
11/14/2006	1,280.97	1,292.57	1,271.03	1,275.17
11/15/2006	1,276.83	1,293.4	1,276.83	1,293.4
11/16/2006	1,289.25	1,303.34	1,281.8	1,300.85
11/17/2006	1,305	1,305.83	1,279.31	1,294.23
11/20/2006	1,292.57	1,332.34	1,289.25	1,329.03
11/21/2006	1,334.83	1,354.71	1,333.17	1,343.94
11/22/2006	1,353.88	1,359.68	1,310.8	1,313.28
11/23/2006	1,316.6	1,316.6	1,278.48	1,285.94
11/24/2006	1,278.48	1,305	1,249.48	1,298.37
11/27/2006	1,301.68	1,301.68	1,265.23	1,270.2
11/28/2006	1,270.2	1,284.28	1,255.28	1,272.68
11/29/2006	1,275.17	1,282.63	1,260.25	1,264.4
11/30/2006	1,264.4	1,274.34	1,257.77	1,261.91
12/01/2006	1,267.71	1,280.14	1,248.65	1,251.14
12/04/2006	1,247.83	1,265.23	1,242.86	1,255.28
12/05/2006	1,262.74	1,285.94	1,259.43	1,263.57
12/06/2006	1,267.71	1,271.03	1,258.6	1,263.57
12/07/2006	1,256.94	1,266.05	1,256.11	1,265.23
12/08/2006	1,259.43	1,274.34	1,253.63	1,273.51
12/11/2006	1,282.63	1,315.77	1,278.48	1,309.14
12/12/2006	1,314.11	1,315.77	1,269.37	1,309.14
12/13/2006	1,304.17	1,329.03	1,300.85	1,302.51
12/14/2006	1,338.14	1,348.91	1,332.34	1,348.91
12/15/2006	1,358.85	1,384.54	1,358.85	1,377.08
12/18/2006	1,383.71	1,383.71	1,349.74	1,351.4
12/19/2006	1,338.14	1,353.05	1,335.65	1,346.43
12/20/2006	1,359.68	1,371.28	1,352.23	1,360.46
12/21/2006	1,363	1,370.45	1,356.37	1,367.14
12/22/2006	1,377.08	1,398.63	1,365.48	1,375.43
12/27/2006	1,392	1,413.54	1,384.54	1,400.01
12/28/2006	1,408.57	1,445.85	1,408.57	1,426.8
12/29/2006	1,434.25	1,441.71	1,412.71	1,420.17

Menu

Create your free account now!

BLND.L: British Land Company Plc Historical Data

2006 Historical Chart

Average

Low

High