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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,093.8126
CLOSE 1,088.6412

Low

LOW 677.36

High

HIGH 1,448.34
DATEOPENHIGHLOWCLOSE
01/02/20071,430.111,448.341,409.41,425.97
01/03/20071,432.61,437.571,414.371,420.17
01/04/20071,422.651,422.651,379.571,392.83
01/05/20071,382.051,385.371,362.171,368.8
01/08/20071,377.081,380.41,329.031,329.03
01/09/20071,3341,337.311,322.41,329.03
01/10/20071,333.171,333.171,295.051,309.14
01/11/20071,315.771,324.051,264.41,303.34
01/12/20071,300.851,314.111,285.941,312.45
01/15/20071,313.281,328.21,3051,310.8
01/16/20071,305.831,319.081,295.881,299.2
01/17/20071,304.171,324.051,290.081,300.85
01/18/20071,285.111,314.941,280.141,284.28
01/19/20071,287.61,293.41,280.141,285.94
01/22/20071,291.741,295.051,276.831,288.43
01/23/20071,292.571,297.541,285.111,297.54
01/24/20071,306.651,344.771,306.651,335.65
01/25/20071,349.741,361.341,335.651,343.11
01/26/20071,340.631,347.251,328.21,331.51
01/29/20071,3341,338.141,318.251,323.23
01/30/20071,324.881,324.881,305.831,308.31
01/31/20071,314.941,319.081,291.741,300.03
02/01/20071,319.081,343.111,316.61,331.51
02/02/20071,364.651,366.311,342.281,361.34
02/05/20071,367.141,374.61,357.21,372.94
02/06/20071,382.051,392.831,374.61,377.91
02/07/20071,384.541,409.41,375.431,402.77
02/08/20071,416.031,417.681,377.911,384.54
02/09/20071,401.941,405.251,388.681,398.63
02/12/20071,397.81,397.81,387.031,391.17
02/13/20071,379.571,379.571,338.971,341.45
02/14/20071,344.771,359.681,334.831,359.68
02/15/20071,366.311,367.141,339.81,363
02/16/20071,363.831,367.971,352.231,359.68
02/19/20071,367.141,375.431,358.851,364.65
02/20/20071,346.431,367.141,346.431,348.08
02/21/20071,361.341,364.651,342.281,349.74
02/22/20071,354.711,3631,330.681,330.68
02/23/20071,340.631,346.431,331.511,338.14
02/26/20071,344.771,348.081,319.911,320.74
02/27/20071,3051,322.41,261.911,267.71
02/28/20071,244.511,265.231,222.141,242.03
03/01/20071,2471,267.711,198.941,228.77
03/02/20071,243.681,247.831,202.261,208.88
03/05/20071,201.431,210.541,168.281,202.26
03/06/20071,221.311,226.281,201.431,218
03/07/20071,227.111,266.051,227.111,257.77
03/08/20071,274.341,275.171,254.451,264.4
03/09/20071,266.051,2761,244.511,271.03
03/12/20071,286.771,286.771,240.371,247.83
03/13/20071,256.941,262.741,230.431,231.26
03/14/20071,220.481,220.481,197.281,201.43
03/15/20071,227.941,238.711,218.831,229.6
03/16/20071,227.111,242.031,214.681,235.4
03/19/20071,241.21,242.861,232.911,239.54
03/20/20071,249.481,275.171,248.651,273.51
03/21/20071,282.631,303.341,273.511,290.91
03/22/20071,316.61,317.431,285.941,288.43
03/23/20071,293.41,293.41,266.051,280.14
03/26/20071,288.431,295.881,268.541,277.65
03/27/20071,291.741,291.741,270.21,278.48
03/28/20071,281.81,281.81,237.881,242.86
03/29/20071,253.631,288.431,241.21,257.77
03/30/20071,266.051,269.371,2471,266.05
04/02/20071,2761,297.541,267.711,290.91
04/03/20071,300.851,300.851,280.971,287.6
04/04/20071,292.571,296.711,275.171,279.31
04/05/20071,285.941,293.41,274.341,289.25
04/10/20071,299.21,311.631,297.541,310.8
04/11/20071,305.831,307.481,285.941,301.68
04/12/20071,300.851,300.851,264.41,280.14
04/13/20071,287.61,288.431,2761,277.65
04/16/20071,286.771,293.41,280.141,284.28
04/17/20071,282.631,287.61,256.111,259.43
04/18/20071,253.631,253.631,2181,222.14
04/19/20071,216.341,216.341,198.111,201.43
04/20/20071,209.711,225.461,208.881,222.14
04/23/20071,231.261,232.081,220.481,222.97
04/24/20071,231.261,235.41,205.571,219.66
04/25/20071,223.81,234.571,218.831,226.28
04/26/20071,241.21,249.481,218.831,223.8
04/27/20071,226.281,226.281,205.571,210.54
04/30/20071,215.511,224.631,205.571,220.48
05/01/20071,227.941,232.911,214.681,223.8
05/02/20071,232.081,241.21,224.631,236.23
05/03/20071,241.21,261.911,241.21,256.94
05/04/20071,256.941,273.511,249.481,265.23
05/08/20071,267.711,268.541,232.081,237.06
05/09/20071,245.341,249.481,214.681,222.97
05/10/20071,242.861,279.311,227.111,241.2
05/11/20071,240.371,259.431,222.971,239.54
05/14/20071,251.141,254.451,231.261,238.71
05/15/20071,240.371,251.141,232.911,234.57
05/16/20071,230.431,230.431,193.141,208.06
05/17/20071,215.511,2181,197.281,206.4
05/18/20071,211.371,216.341,182.371,184.03
05/21/20071,179.881,203.911,176.571,193.97
05/22/20071,184.861,213.031,166.631,181.54
05/23/20071,191.481,2181,191.481,206.4
05/24/20071,204.741,211.371,182.371,187.34
05/25/20071,190.661,192.311,176.571,176.57
05/29/20071,177.41,186.511,159.171,160
05/30/20071,156.681,183.21,153.371,180.71
05/31/20071,190.661,223.81,184.031,198.94
06/01/20071,202.261,216.341,198.111,209.71
06/04/20071,205.571,213.031,186.511,189.83
06/05/20071,196.461,196.461,165.81,169.94
06/06/20071,174.081,181.541,116.911,126.86
06/07/20071,131.831,143.431,097.031,105.31
06/08/20071,104.481,133.481,087.911,121.06
06/11/20071,122.711,140.941,122.711,137.63
06/12/20071,143.431,155.861,128.511,132.66
06/13/20071,133.481,146.741,120.231,145.08
06/14/20071,1601,170.771,141.771,159.17
06/15/20071,164.971,176.571,155.861,169.94
06/18/20071,176.571,176.571,147.571,152.54
06/19/20071,159.171,167.461,144.261,160
06/20/20071,168.281,173.261,140.941,145.91
06/21/20071,140.941,141.771,100.341,113.6
06/22/20071,113.61,116.911,097.031,099.51
06/25/20071,097.861,104.481,086.261,102
06/26/20071,095.371,113.61,092.061,097.03
06/27/20071,085.431,111.941,081.281,110.28
06/28/20071,126.861,141.771,121.881,128.51
06/29/20071,135.141,135.141,096.21,110.28
07/02/20071,108.631,114.431,076.311,088.74
07/03/20071,094.541,113.61,088.741,103.66
07/04/20071,113.61,143.431,108.631,135.14
07/05/20071,140.111,146.741,126.031,131.83
07/06/20071,136.81,154.21,124.371,134.31
07/09/20071,140.941,148.41,121.061,124.37
07/10/20071,121.061,126.861,114.431,117.74
07/11/20071,113.61,129.341,106.141,117.74
07/12/20071,126.031,1311,1021,129.34
07/13/20071,144.261,159.171,1311,144.26
07/16/20071,143.431,147.571,123.541,132.66
07/17/20071,131.831,131.831,097.861,105.31
07/18/20071,088.741,106.971,077.971,088.74
07/19/20071,092.881,122.711,091.231,117.74
07/20/20071,114.431,127.681,109.461,123.54
07/23/20071,126.031,126.031,077.971,088.74
07/24/20071,082.941,091.231,053.111,058.91
07/25/20071,057.261,064.711,0441,048.97
07/26/20071,048.971,051.46997.6997.6
07/27/2007981.861,048.97973.571,004.23
07/30/20071,001.741,015.83981.86991.8
07/31/20071,016.661,032.41,000.911,029.91
08/01/20071,001.741,022.46993.461,000.08
08/02/20071,009.21,023.28991.81,011.68
08/03/20071,020.81,022.46998.431,003.4
08/06/20079861,025.77981.861,003.4
08/07/20071,022.461,025.771,007.541,012.51
08/08/20071,017.481,0441,007.541,035.71
08/09/20071,034.881,048.97988.481,000.08
08/10/2007983.511,003.4960.31971.08
08/13/2007985.171,013.34973.571,012.51
08/14/2007999.261,030.74992.63994.28
08/15/2007988.481,010.86979.371,005.88
08/16/2007985.171,043.17975.23999.26
08/17/20071,005.061,044.83986.831,028.26
08/20/20071,026.61,045.66990.97992.63
08/21/20071,003.41,008.37980.21,006.71
08/22/20071,010.861,069.681,010.861,065.54
08/23/20071,076.311,081.281,038.21,042.34
08/24/20071,050.631,078.81,029.081,058.08
08/28/20071,059.741,0731,029.911,036.54
08/29/20071,034.881,057.261,023.281,056.43
08/30/20071,061.41,076.311,042.341,063.06
08/31/20071,072.171,079.631,058.081,071.34
09/03/20071,078.81,084.61,068.031,082.11
09/04/20071,085.431,101.171,070.511,100.34
09/05/20071,1021,116.081,070.511,073.83
09/06/20071,083.771,095.371,053.941,069.68
09/07/20071,074.661,078.81,011.681,015
09/10/20071,0151,023.28982.68983.51
09/11/2007996.771,023.28990.141,020.8
09/12/20071,024.941,027.431,002.571,013.34
09/13/20071,009.21,009.2990.97994.28
09/14/2007983.51983.51945.4958.66
09/17/2007952.86952.86905.63908.11
09/18/2007902.31940.43889.88934.63
09/19/2007965.281,015.83960.31971.08
09/20/2007963.63966.94932.14937.94
09/21/2007932.97955.34932.97952.03
09/24/2007947.88954.51932.14940.43
09/25/2007937.11957.83936.28948.71
09/26/2007952.86985.17941.26981.86
09/27/2007995.11999.26981.03989.31
09/28/2007992.631,002.57966.11971.08
10/01/2007966.11972.74939.6947.88
10/02/2007953.68971.08936.28957
10/03/2007962.8972.74949.54969.43
10/04/2007963.63971.91946.23964.46
10/05/2007952.03952.03906.46931.31
10/08/2007935.46943.74891.54904.8
10/09/2007910.6960.31900.66950.37
10/10/2007957.83965.28946.23952.86
10/11/2007952.86954.51914.74921.37
10/12/2007909.77932.14892.37906.46
10/15/2007905.63916.4883.26892.37
10/16/2007886.57908.11875.8895.68
10/17/2007894.86909.77883.26889.06
10/18/2007894.86903.14865.86886.57
10/19/2007886.57908.94866.68871.66
10/22/2007853.43870846.8851.77
10/23/2007865.86874.14845.14860.88
10/24/2007860.06862.54849.28855.91
10/25/2007867.51867.51842.66853.43
10/26/2007855.08865.03829.4858.4
10/29/2007867.51874.14841.83855.08
10/30/2007850.11880.77850.11874.97
10/31/2007878.28903.14874.97898.17
11/01/2007898.17908.11861.71872.48
11/02/2007864.2872.48849.28860.06
11/05/2007856.74865.03836.86840.17
11/06/2007845.14859.23825.26831.06
11/07/2007838.51841.83804.54817.38
11/08/2007810.34838.51793.77793.77
11/09/2007795.43809.93764.77772.23
11/12/2007780.1789.21762.7781.34
11/13/2007778.86797.08772.23792.11
11/14/2007812813.66766.84787.56
11/15/2007785.48785.9753.58755.66
11/16/2007744.06747.37712.98737.01
11/19/2007745.3750.68679.84679.84
11/20/2007686.88734.11677.36723.76
11/21/2007706.77717.13692.27707.18
11/22/2007713.81736.6690.61732.04
11/23/2007730.8754.83722.93747.78
11/26/2007757.31757.31711.74712.57
11/27/2007708.43727.9708.43719.2
11/28/2007723.34752.76713.81744.47
11/29/2007753.58758.56723.76749.03
11/30/2007749.86773.06740.33761.46
12/03/2007759.8773.47752.76770.16
12/04/2007768.5774.71743.64749.03
12/05/2007757.73782.58746.96778.86
12/06/2007786.31812.83763.53771.81
12/07/2007783817.8773.47807.86
12/10/2007805.78824.01795.01806.2
12/11/2007807.44810.34767.67773.47
12/12/2007749.86778.86741.98764.77
12/13/2007750.68768.5745.71747.37
12/14/2007755.66763.11729.14740.74
12/17/2007727.48744.06711.33729.14
12/18/2007722.51748.2721.27734.11
12/19/2007734.53745.71729.14732.46
12/20/2007747.78755.24732.04746.13
12/21/2007753.58786.73746.54772.23
12/24/2007764.36785.48756.48774.71
12/27/2007760.63785.07758.97774.3
12/28/2007770.98779.68766.43773.47
12/31/2007771.4786.31760.21783