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
BLND.L: British Land Company Plc Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 634.6949
CLOSE 633.3722
Low
LOW 374.93
High
HIGH 874.97
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 776.78 | 806.61 | 770.57 | 781.34 |
| 01/03/2008 | 783 | 791.28 | 756.9 | 779.27 |
| 01/04/2008 | 783.83 | 787.14 | 746.54 | 751.1 |
| 01/07/2008 | 753.17 | 754.83 | 723.34 | 728.73 |
| 01/08/2008 | 734.94 | 735.36 | 717.13 | 723.76 |
| 01/09/2008 | 718.78 | 733.28 | 712.16 | 724.58 |
| 01/10/2008 | 737.43 | 775.13 | 717.54 | 726.24 |
| 01/11/2008 | 731.63 | 765.6 | 730.38 | 744.88 |
| 01/14/2008 | 750.27 | 798.74 | 742.4 | 782.58 |
| 01/15/2008 | 768.5 | 776.78 | 729.14 | 730.8 |
| 01/16/2008 | 725 | 785.9 | 709.67 | 762.7 |
| 01/17/2008 | 795.43 | 823.6 | 790.04 | 802.06 |
| 01/18/2008 | 800.4 | 821.53 | 778.86 | 780.93 |
| 01/21/2008 | 768.91 | 780.93 | 745.71 | 764.77 |
| 01/22/2008 | 751.1 | 821.53 | 739.91 | 814.48 |
| 01/23/2008 | 836.03 | 850.94 | 813.24 | 839.34 |
| 01/24/2008 | 868.34 | 874.97 | 831.06 | 858.4 |
| 01/25/2008 | 861.71 | 869.17 | 827.33 | 836.86 |
| 01/28/2008 | 831.06 | 850.11 | 813.66 | 841 |
| 01/29/2008 | 850.11 | 857.57 | 831.88 | 845.14 |
| 01/30/2008 | 835.2 | 840.17 | 809.93 | 815.31 |
| 01/31/2008 | 817.8 | 838.51 | 799.57 | 836.86 |
| 02/01/2008 | 851.77 | 857.57 | 803.71 | 819.04 |
| 02/04/2008 | 822.36 | 834.37 | 800.81 | 827.33 |
| 02/05/2008 | 821.11 | 828.16 | 785.9 | 787.97 |
| 02/06/2008 | 785.48 | 801.23 | 781.34 | 797.08 |
| 02/07/2008 | 807.86 | 814.9 | 782.17 | 786.73 |
| 02/08/2008 | 799.16 | 814.07 | 787.56 | 803.71 |
| 02/11/2008 | 802.06 | 814.07 | 788.8 | 797.91 |
| 02/12/2008 | 802.06 | 831.88 | 787.14 | 828.16 |
| 02/13/2008 | 826.08 | 839.34 | 817.8 | 835.2 |
| 02/14/2008 | 836.03 | 836.03 | 795.43 | 802.88 |
| 02/15/2008 | 802.47 | 802.47 | 767.26 | 772.23 |
| 02/18/2008 | 779.68 | 795.43 | 779.68 | 791.7 |
| 02/19/2008 | 785.48 | 814.48 | 779.27 | 799.16 |
| 02/20/2008 | 787.56 | 805.78 | 780.93 | 799.16 |
| 02/21/2008 | 805.37 | 812 | 798.33 | 805.37 |
| 02/22/2008 | 800.81 | 817.8 | 790.04 | 798.33 |
| 02/25/2008 | 807.86 | 833.54 | 802.06 | 825.67 |
| 02/26/2008 | 829.4 | 836.86 | 814.48 | 830.23 |
| 02/27/2008 | 821.94 | 831.88 | 809.1 | 831.06 |
| 02/28/2008 | 829.4 | 829.4 | 807.03 | 809.1 |
| 02/29/2008 | 807.86 | 811.17 | 783.83 | 788.38 |
| 03/03/2008 | 785.48 | 786.73 | 765.18 | 769.74 |
| 03/04/2008 | 775.54 | 788.8 | 765.18 | 775.54 |
| 03/05/2008 | 787.14 | 825.26 | 784.24 | 818.63 |
| 03/06/2008 | 824.43 | 824.43 | 799.57 | 803.71 |
| 03/07/2008 | 791.28 | 797.5 | 761.46 | 783.83 |
| 03/10/2008 | 780.1 | 788.38 | 764.77 | 766.43 |
| 03/11/2008 | 768.08 | 789.21 | 759.38 | 762.7 |
| 03/12/2008 | 779.68 | 781.76 | 769.33 | 773.06 |
| 03/13/2008 | 759.38 | 764.77 | 744.06 | 751.51 |
| 03/14/2008 | 754.41 | 766.01 | 743.23 | 746.96 |
| 03/17/2008 | 729.97 | 733.7 | 710.08 | 715.47 |
| 03/18/2008 | 729.56 | 758.14 | 725.83 | 751.93 |
| 03/19/2008 | 754.83 | 754.83 | 718.78 | 724.17 |
| 03/20/2008 | 713.4 | 721.68 | 702.63 | 713.4 |
| 03/25/2008 | 734.53 | 761.87 | 730.38 | 748.2 |
| 03/26/2008 | 746.54 | 766.43 | 736.6 | 760.63 |
| 03/27/2008 | 761.46 | 777.2 | 753.58 | 773.88 |
| 03/28/2008 | 775.13 | 775.13 | 743.64 | 747.78 |
| 03/31/2008 | 738.67 | 760.21 | 732.04 | 760.21 |
| 04/01/2008 | 752.34 | 794.18 | 752.34 | 791.7 |
| 04/02/2008 | 792.11 | 806.2 | 775.13 | 785.48 |
| 04/03/2008 | 780.51 | 780.51 | 750.68 | 755.66 |
| 04/04/2008 | 760.21 | 760.63 | 738.67 | 745.3 |
| 04/07/2008 | 751.51 | 758.14 | 739.91 | 743.23 |
| 04/08/2008 | 742.4 | 745.3 | 718.78 | 740.74 |
| 04/09/2008 | 738.26 | 738.67 | 713.81 | 716.3 |
| 04/10/2008 | 715.88 | 723.34 | 688.96 | 695.17 |
| 04/11/2008 | 703.46 | 708.43 | 681.91 | 690.2 |
| 04/14/2008 | 688.54 | 695.58 | 681.08 | 686.88 |
| 04/15/2008 | 689.37 | 696 | 671.14 | 691.44 |
| 04/16/2008 | 695.17 | 706.77 | 679.84 | 693.93 |
| 04/17/2008 | 695.17 | 708.01 | 688.54 | 694.34 |
| 04/18/2008 | 701.38 | 726.24 | 694.76 | 721.27 |
| 04/21/2008 | 717.54 | 725.41 | 692.27 | 696 |
| 04/22/2008 | 690.2 | 694.76 | 672.8 | 679.84 |
| 04/23/2008 | 683.98 | 691.86 | 676.11 | 690.61 |
| 04/24/2008 | 691.86 | 691.86 | 656.64 | 667 |
| 04/25/2008 | 673.63 | 696.83 | 667 | 684.81 |
| 04/28/2008 | 686.88 | 702.63 | 683.57 | 699.73 |
| 04/29/2008 | 696 | 700.14 | 686.06 | 692.68 |
| 04/30/2008 | 692.68 | 701.38 | 690.61 | 696.83 |
| 05/01/2008 | 696.83 | 696.83 | 676.53 | 678.6 |
| 05/02/2008 | 683.98 | 718.37 | 680.26 | 712.57 |
| 05/06/2008 | 699.73 | 703.46 | 685.64 | 688.13 |
| 05/07/2008 | 691.86 | 704.28 | 688.54 | 690.2 |
| 05/08/2008 | 684.4 | 697.24 | 682.33 | 690.2 |
| 05/09/2008 | 688.54 | 688.54 | 669.48 | 678.6 |
| 05/12/2008 | 682.33 | 687.3 | 672.38 | 675.28 |
| 05/13/2008 | 682.74 | 682.74 | 655.4 | 661.2 |
| 05/14/2008 | 662.44 | 664.1 | 638 | 649.6 |
| 05/15/2008 | 661.61 | 666.17 | 651.26 | 661.61 |
| 05/16/2008 | 667.41 | 678.18 | 660.78 | 662.86 |
| 05/19/2008 | 667 | 668.24 | 646.7 | 652.91 |
| 05/20/2008 | 663.68 | 674.46 | 654.16 | 659.96 |
| 05/21/2008 | 660.78 | 676.53 | 651.67 | 671.56 |
| 05/22/2008 | 663.68 | 672.8 | 662.86 | 669.48 |
| 05/23/2008 | 672.8 | 675.28 | 664.1 | 664.93 |
| 05/27/2008 | 665.76 | 674.46 | 657.88 | 664.93 |
| 05/28/2008 | 669.07 | 679.01 | 667 | 669.48 |
| 05/29/2008 | 670.73 | 674.04 | 647.53 | 651.67 |
| 05/30/2008 | 652.91 | 678.18 | 652.91 | 663.68 |
| 06/02/2008 | 661.2 | 661.61 | 638.41 | 649.18 |
| 06/03/2008 | 645.46 | 657.06 | 627.64 | 642.97 |
| 06/04/2008 | 645.04 | 652.08 | 628.88 | 646.28 |
| 06/05/2008 | 649.18 | 664.93 | 643.8 | 653.74 |
| 06/06/2008 | 658.71 | 668.66 | 632.61 | 634.68 |
| 06/09/2008 | 634.68 | 643.8 | 616.87 | 620.6 |
| 06/10/2008 | 613.56 | 630.13 | 608.17 | 616.46 |
| 06/11/2008 | 616.87 | 624.33 | 604.44 | 611.9 |
| 06/12/2008 | 609 | 629.3 | 609 | 623.08 |
| 06/13/2008 | 622.26 | 644.63 | 613.14 | 636.76 |
| 06/16/2008 | 636.34 | 652.08 | 635.93 | 647.94 |
| 06/17/2008 | 652.08 | 670.73 | 642.14 | 657.06 |
| 06/18/2008 | 651.26 | 651.67 | 624.33 | 629.3 |
| 06/19/2008 | 625.98 | 631.37 | 615.21 | 616.04 |
| 06/20/2008 | 616.04 | 638.41 | 614.8 | 634.68 |
| 06/23/2008 | 625.16 | 631.37 | 609.83 | 617.28 |
| 06/24/2008 | 614.8 | 620.18 | 604.44 | 615.63 |
| 06/25/2008 | 615.63 | 624.74 | 606.93 | 621.43 |
| 06/26/2008 | 620.6 | 620.6 | 587.04 | 587.87 |
| 06/27/2008 | 584.97 | 588.28 | 569.64 | 585.38 |
| 06/30/2008 | 583.31 | 593.26 | 577.1 | 587.04 |
| 07/01/2008 | 582.07 | 589.53 | 556.38 | 572.96 |
| 07/02/2008 | 575.44 | 577.93 | 556.8 | 561.77 |
| 07/03/2008 | 552.24 | 579.17 | 547.27 | 578.34 |
| 07/04/2008 | 584.56 | 584.56 | 560.53 | 563.01 |
| 07/07/2008 | 571.71 | 572.96 | 560.53 | 567.57 |
| 07/08/2008 | 554.31 | 564.26 | 546.86 | 561.77 |
| 07/09/2008 | 570.88 | 594.08 | 562.18 | 589.11 |
| 07/10/2008 | 577.51 | 582.48 | 561.77 | 565.5 |
| 07/11/2008 | 567.16 | 574.61 | 546.86 | 549.34 |
| 07/14/2008 | 560.11 | 572.54 | 554.31 | 554.73 |
| 07/15/2008 | 546.03 | 554.31 | 517.03 | 528.21 |
| 07/16/2008 | 528.63 | 531.53 | 501.28 | 512.47 |
| 07/17/2008 | 517.86 | 558.04 | 517.03 | 538.57 |
| 07/18/2008 | 536.08 | 572.54 | 526.14 | 560.53 |
| 07/21/2008 | 558.46 | 594.08 | 546.86 | 580.83 |
| 07/22/2008 | 575.86 | 586.21 | 558.04 | 584.14 |
| 07/23/2008 | 592.84 | 621.43 | 588.7 | 611.07 |
| 07/24/2008 | 618.94 | 623.91 | 586.21 | 592.01 |
| 07/25/2008 | 584.56 | 599.47 | 549.34 | 587.46 |
| 07/28/2008 | 584.14 | 590.77 | 569.23 | 572.54 |
| 07/29/2008 | 562.6 | 569.23 | 552.24 | 560.53 |
| 07/30/2008 | 571.3 | 587.04 | 561.36 | 584.14 |
| 07/31/2008 | 584.14 | 592.43 | 570.88 | 582.07 |
| 08/01/2008 | 578.34 | 587.46 | 571.3 | 584.97 |
| 08/04/2008 | 581.66 | 594.91 | 562.6 | 591.18 |
| 08/05/2008 | 596.16 | 632.61 | 589.11 | 628.47 |
| 08/06/2008 | 633.44 | 633.44 | 598.23 | 610.66 |
| 08/07/2008 | 601.13 | 612.73 | 593.67 | 600.71 |
| 08/08/2008 | 593.67 | 621.43 | 593.67 | 616.46 |
| 08/11/2008 | 620.6 | 631.78 | 612.31 | 628.88 |
| 08/12/2008 | 631.78 | 657.88 | 625.98 | 654.98 |
| 08/13/2008 | 647.53 | 651.67 | 592.43 | 598.23 |
| 08/14/2008 | 596.57 | 609.41 | 594.5 | 598.23 |
| 08/15/2008 | 604.86 | 620.6 | 601.13 | 610.24 |
| 08/18/2008 | 607.34 | 625.16 | 596.16 | 620.6 |
| 08/19/2008 | 616.46 | 616.46 | 579.58 | 583.31 |
| 08/20/2008 | 587.04 | 600.3 | 582.07 | 588.28 |
| 08/21/2008 | 580 | 599.47 | 577.1 | 586.21 |
| 08/22/2008 | 587.04 | 624.33 | 587.04 | 622.67 |
| 08/26/2008 | 611.07 | 628.47 | 605.68 | 618.53 |
| 08/27/2008 | 616.04 | 616.46 | 597.4 | 600.3 |
| 08/28/2008 | 604.03 | 631.37 | 589.94 | 612.73 |
| 08/29/2008 | 609 | 639.66 | 607.34 | 634.27 |
| 09/01/2008 | 630.13 | 636.76 | 618.11 | 630.13 |
| 09/02/2008 | 631.37 | 648.36 | 619.36 | 632.2 |
| 09/03/2008 | 621.43 | 630.54 | 611.9 | 621.01 |
| 09/04/2008 | 619.77 | 629.71 | 605.68 | 606.51 |
| 09/05/2008 | 598.64 | 614.8 | 594.08 | 597.4 |
| 09/08/2008 | 621.43 | 625.57 | 611.48 | 625.16 |
| 09/09/2008 | 625.57 | 660.78 | 621.43 | 642.14 |
| 09/10/2008 | 642.97 | 681.08 | 625.98 | 673.21 |
| 09/11/2008 | 675.7 | 682.74 | 639.66 | 658.71 |
| 09/12/2008 | 669.48 | 692.68 | 666.17 | 683.16 |
| 09/15/2008 | 667 | 667 | 625.98 | 638.41 |
| 09/16/2008 | 629.71 | 646.28 | 609.41 | 618.53 |
| 09/17/2008 | 622.26 | 651.67 | 609.83 | 618.11 |
| 09/18/2008 | 617.28 | 641.31 | 601.96 | 601.96 |
| 09/19/2008 | 655.4 | 712.57 | 611.48 | 647.11 |
| 09/22/2008 | 627.64 | 642.97 | 618.11 | 618.53 |
| 09/23/2008 | 600.71 | 633.44 | 580 | 629.71 |
| 09/24/2008 | 628.88 | 644.63 | 618.94 | 621.43 |
| 09/25/2008 | 625.57 | 628.88 | 608.58 | 621.84 |
| 09/26/2008 | 613.14 | 633.44 | 604.86 | 617.7 |
| 09/29/2008 | 599.47 | 628.88 | 578.34 | 596.57 |
| 09/30/2008 | 580 | 621.43 | 576.68 | 616.87 |
| 10/01/2008 | 630.96 | 633.44 | 604.03 | 618.94 |
| 10/02/2008 | 610.66 | 643.38 | 610.66 | 616.04 |
| 10/03/2008 | 626.4 | 646.28 | 600.71 | 627.23 |
| 10/06/2008 | 599.06 | 611.48 | 584.14 | 604.86 |
| 10/07/2008 | 625.57 | 632.61 | 590.36 | 603.61 |
| 10/08/2008 | 584.56 | 642.97 | 580 | 586.21 |
| 10/09/2008 | 587.46 | 603.61 | 579.17 | 588.28 |
| 10/10/2008 | 545.2 | 585.38 | 543.96 | 558.46 |
| 10/13/2008 | 586.21 | 596.16 | 542.3 | 568.4 |
| 10/14/2008 | 567.57 | 594.5 | 567.57 | 589.94 |
| 10/15/2008 | 574.61 | 574.61 | 538.57 | 543.13 |
| 10/16/2008 | 538.16 | 543.96 | 515.37 | 543.13 |
| 10/17/2008 | 538.98 | 538.98 | 488.86 | 514.54 |
| 10/20/2008 | 531.94 | 531.94 | 501.28 | 517.86 |
| 10/21/2008 | 523.66 | 547.68 | 509.57 | 512.88 |
| 10/22/2008 | 512.88 | 517.86 | 501.28 | 512.06 |
| 10/23/2008 | 524.9 | 524.9 | 486.78 | 497.14 |
| 10/24/2008 | 487.2 | 487.2 | 443.7 | 458.61 |
| 10/27/2008 | 449.5 | 465.24 | 430.86 | 454.47 |
| 10/28/2008 | 468.14 | 478.08 | 452.4 | 464 |
| 10/29/2008 | 478.5 | 498.38 | 478.08 | 483.47 |
| 10/30/2008 | 490.51 | 503.77 | 480.16 | 496.31 |
| 10/31/2008 | 497.14 | 510.81 | 485.96 | 510.4 |
| 11/03/2008 | 497.97 | 528.63 | 497.97 | 524.9 |
| 11/04/2008 | 524.9 | 546.03 | 521.58 | 541.88 |
| 11/05/2008 | 548.93 | 557.63 | 533.18 | 556.8 |
| 11/06/2008 | 530.28 | 563.43 | 503.77 | 522 |
| 11/07/2008 | 525.73 | 528.21 | 507.91 | 514.13 |
| 11/10/2008 | 519.51 | 530.7 | 497.97 | 502.11 |
| 11/11/2008 | 497.14 | 497.14 | 451.57 | 461.1 |
| 11/12/2008 | 467.31 | 484.3 | 453.64 | 454.88 |
| 11/13/2008 | 443.7 | 451.16 | 422.16 | 425.88 |
| 11/14/2008 | 441.63 | 450.33 | 420.91 | 430.03 |
| 11/17/2008 | 425.47 | 441.21 | 422.98 | 434.17 |
| 11/18/2008 | 435.41 | 451.57 | 422.98 | 450.33 |
| 11/19/2008 | 455.71 | 464.41 | 417.18 | 419.26 |
| 11/20/2008 | 398.54 | 413.87 | 391.09 | 404.76 |
| 11/21/2008 | 405.17 | 408.9 | 374.93 | 383.63 |
| 11/24/2008 | 391.09 | 414.08 | 385.29 | 412.42 |
| 11/25/2008 | 412.42 | 430.86 | 401.24 | 423.4 |
| 11/26/2008 | 414.7 | 427.54 | 409.52 | 421.74 |
| 11/27/2008 | 425.88 | 439.56 | 422.98 | 424.64 |
| 11/28/2008 | 424.64 | 434.17 | 421.33 | 434.17 |
| 12/01/2008 | 437.48 | 437.9 | 400.82 | 402.69 |
| 12/02/2008 | 391.91 | 430.44 | 387.77 | 430.44 |
| 12/03/2008 | 432.51 | 442.46 | 415.53 | 432.51 |
| 12/04/2008 | 432.51 | 461.51 | 425.06 | 428.78 |
| 12/05/2008 | 421.33 | 436.24 | 409.94 | 415.94 |
| 12/08/2008 | 435 | 446.6 | 420.91 | 429.2 |
| 12/09/2008 | 429.61 | 468.56 | 416.36 | 458.2 |
| 12/10/2008 | 456.13 | 464 | 440.38 | 444.53 |
| 12/11/2008 | 437.48 | 454.47 | 433.76 | 442.87 |
| 12/12/2008 | 428.37 | 438.31 | 418.43 | 431.68 |
| 12/15/2008 | 435.41 | 461.93 | 435.41 | 447.01 |
| 12/16/2008 | 439.56 | 448.67 | 435.83 | 444.53 |
| 12/17/2008 | 451.16 | 455.3 | 435.83 | 443.7 |
| 12/18/2008 | 444.11 | 472.28 | 444.11 | 468.14 |
| 12/19/2008 | 465.66 | 473.11 | 453.23 | 461.1 |
| 12/22/2008 | 451.98 | 463.58 | 446.6 | 454.47 |
| 12/23/2008 | 456.54 | 473.53 | 453.64 | 469.8 |
| 12/24/2008 | 464 | 484.71 | 454.06 | 464 |
| 12/29/2008 | 472.28 | 472.28 | 444.53 | 451.16 |
| 12/30/2008 | 459.44 | 468.97 | 444.94 | 454.88 |
| 12/31/2008 | 449.08 | 461.93 | 447.43 | 456.54 |