BLND.L: British Land Company Plc Historical Data

2009 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 428.2154

CLOSE 426.8864

Low

LOW 295

High

HIGH 535.26

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	454.47	485.13	453.64	485.13
01/05/2009	490.93	493.83	467.73	470.21
01/06/2009	476.43	517.03	473.94	517.03
01/07/2009	519.93	535.26	501.28	505.43
01/08/2009	501.28	506.67	473.94	488.44
01/09/2009	485.54	491.34	472.7	475.18
01/12/2009	477.67	477.67	459.86	468.97
01/13/2009	468.14	468.14	443.28	444.94
01/14/2009	444.11	444.11	404.55	412.63
01/15/2009	409.31	435.83	394.4	404.96
01/16/2009	415.53	415.53	388.39	389.84
01/19/2009	402.69	410.56	387.36	392.95
01/20/2009	395.02	395.44	354.42	361.67
01/21/2009	357.53	373.89	345.72	372.03
01/22/2009	377	383.42	372.86	376.79
01/23/2009	376.17	378.66	348	356.49
01/26/2009	351.31	373.06	344.89	368.71
01/27/2009	362.71	362.71	346.34	357.11
01/28/2009	364.36	395.02	356.29	388.39
01/29/2009	383.63	389.64	357.74	367.47
01/30/2009	369.96	387.15	368.92	374.93
02/02/2009	367.06	377	346.55	350.28
02/03/2009	352.97	357.74	345.1	352.97
02/04/2009	360.43	379.69	356.08	377
02/05/2009	367.89	374.93	346.34	356.91
02/06/2009	362.09	397.09	360.64	376.59
02/09/2009	381.14	421.74	354.63	415.11
02/10/2009	415.11	424.64	405.17	405.17
02/11/2009	398.96	411.8	384.87	400.41
02/12/2009	406.21	422.57	368.71	378.04
02/13/2009	390.26	398.13	378.66	381.97
02/16/2009	375.76	390.88	372.44	373.06
02/17/2009	370.99	370.99	348.41	361.88
02/18/2009	371.2	371.2	352.14	353.18
02/19/2009	360.43	360.43	343.24	348
02/20/2009	343.86	344.48	328.53	330.6
02/23/2009	341.58	343.03	330.81	333.29
02/24/2009	327.29	336.61	320.86	333.09
02/25/2009	334.74	362.71	331.43	349.86
02/26/2009	357.11	374.93	352.14	374.1
02/27/2009	370.37	379.49	353.18	379.28
03/02/2009	362.71	374.31	313.41	331.43
03/03/2009	342.41	343.86	311.75	326.25
03/04/2009	328	340.25	313.5	330.5
03/05/2009	332.25	356.5	326.5	346.25
03/06/2009	352	354	325.5	334
03/09/2009	345	345	295.75	301.25
03/10/2009	300.25	319.5	295	316.75
03/11/2009	320.75	321.75	309.25	311.5
03/12/2009	307.5	314.75	296.25	311.5
03/13/2009	315	342.5	311.5	334
03/16/2009	340	366.5	337.75	365.5
03/17/2009	362.75	376.75	353.25	373.25
03/18/2009	384	389.5	374.25	386.25
03/19/2009	387.5	402.75	370	396
03/20/2009	389.5	401.5	375.25	375.25
03/23/2009	369.75	383.75	362.75	378
03/24/2009	385.5	397.75	376	380
03/25/2009	379	379	362.5	369.5
03/26/2009	369.75	369.75	344.25	352.75
03/27/2009	357.75	380	352.5	377.75
03/30/2009	371.75	380.5	350	357.5
03/31/2009	362.5	362.75	342.75	360.75
04/01/2009	356.5	379	350	376.75
04/02/2009	389	417.75	384	416.75
04/03/2009	423	423	401	410
04/06/2009	422.75	445.5	415.75	424
04/07/2009	426.5	430.25	390.25	390.25
04/08/2009	388.25	418.5	383.75	418.5
04/09/2009	429	449.75	411	449.25
04/14/2009	451.5	475	446.75	449.25
04/15/2009	443.5	443.5	413.25	421.25
04/16/2009	422.5	427.75	415.5	425
04/17/2009	424.25	451.5	421.5	448.5
04/20/2009	444	453	415	419
04/21/2009	421	425	397	407.25
04/22/2009	413.75	448.75	406.75	446
04/23/2009	446.25	452.5	423.75	424.75
04/24/2009	428	438.75	423.5	430.75
04/27/2009	425	426.25	413.5	425.25
04/28/2009	415.75	423.75	397.5	408.75
04/29/2009	408.5	428	397	424
04/30/2009	429.75	437.5	424.5	430.75
05/01/2009	436.25	436.25	416.75	421
05/05/2009	439.75	447.5	434.75	442.75
05/06/2009	443	470.75	439.75	469.75
05/07/2009	470.75	499.5	470	483
05/08/2009	492.75	492.75	435.5	437.5
05/11/2009	435	440.25	417	431.25
05/12/2009	429.25	441.25	421	422
05/13/2009	422	422.5	384	386.25
05/14/2009	387	399	369.25	397
05/15/2009	398	410	384.75	391.75
05/18/2009	385	404.5	385	399.5
05/19/2009	414.75	423.5	406.25	422
05/20/2009	421	426	411	414
05/21/2009	399	403	377.25	380
05/22/2009	383.5	399.5	380.25	397
05/26/2009	398	401	388	395.25
05/27/2009	400	407.5	394.25	404.25
05/28/2009	399	400.25	375.5	381.5
05/29/2009	389.25	395.5	385.25	387.5
06/01/2009	395.25	399.75	386.75	396.75
06/02/2009	396.75	396.75	381.5	384
06/03/2009	386.5	386.5	362.75	365.25
06/04/2009	365.25	380	365.25	379
06/05/2009	385	385	370.75	375.75
06/08/2009	375.75	386	367.75	384.5
06/09/2009	385	391	385	390
06/10/2009	395	400.5	391	398.75
06/11/2009	396.75	400	391.75	396.75
06/12/2009	395	401.75	393	397
06/15/2009	396.5	397.25	390	392
06/16/2009	398.25	406.5	393	393
06/17/2009	392.5	397.25	384.75	386
06/18/2009	390	396.5	383.75	387
06/19/2009	388	404.5	388	398.75
06/22/2009	401	401	386	386
06/23/2009	382.5	388.5	380	380.25
06/24/2009	385	389	383.25	385.25
06/25/2009	386.75	387	379.75	387
06/26/2009	391.25	396.75	386.5	390
06/29/2009	389.25	394	387	389
06/30/2009	392	394	380.25	382
07/01/2009	383.25	388.25	374	380
07/02/2009	377.5	379.25	371.5	378
07/03/2009	379.5	384.25	371.25	375.75
07/06/2009	377	381.75	371	381.75
07/07/2009	383.25	386	376	378
07/08/2009	372.25	375.25	353	355.5
07/09/2009	364	370	356.5	362
07/10/2009	364	369.5	357.5	363.5
07/13/2009	363.5	375	361.5	374
07/14/2009	375	379.75	370.5	374
07/15/2009	380	384	378.25	383
07/16/2009	383	392.75	382.75	390
07/17/2009	391.5	399	385.25	393
07/20/2009	396	407.25	390.25	402.75
07/21/2009	402.25	416.25	402.25	413.75
07/22/2009	416	419.5	406	408.75
07/23/2009	411	418.75	403	412.25
07/24/2009	413.25	420.5	409.25	417.75
07/27/2009	420	420.25	404.75	408.5
07/28/2009	408.5	414.5	402	408
07/29/2009	409	417	409	413.5
07/30/2009	415.75	434.5	413	433.25
07/31/2009	429.25	443.5	429.25	435
08/03/2009	439.4	439.4	427.5	430.9
08/04/2009	432.9	448.8	428.5	448.8
08/05/2009	448.8	480	447.6	465.4
08/06/2009	470.8	499.6	463.1	497.9
08/07/2009	498.8	502	470.5	480.6
08/10/2009	476.8	497	471.9	494.5
08/11/2009	493.8	495	464.8	468
08/12/2009	465.6	484.8	459.4	481.3
08/13/2009	484.7	513	474.4	493.1
08/14/2009	512	532	507.5	512.5
08/17/2009	510	510	489	496.2
08/18/2009	503	504.5	473	483
08/19/2009	473	480.5	457	471.4
08/20/2009	471.4	477.6	467	468.8
08/21/2009	463.9	471.4	459.9	469.9
08/24/2009	475.2	487.6	472.4	484.9
08/25/2009	482.8	494.9	475.8	490.4
08/26/2009	490	495.5	482.7	483.5
08/27/2009	485	485	471.2	477.4
08/28/2009	484.2	491	480.6	485
09/01/2009	494	494	470	470.6
09/02/2009	472.6	473	457.1	466.1
09/03/2009	465	473.7	461.2	463.4
09/04/2009	469.9	481.8	464.5	480.8
09/07/2009	484	492.3	484	488.1
09/08/2009	490.6	492.3	483.9	488.5
09/09/2009	488.4	509	486.8	507.5
09/10/2009	511.5	513.5	490.5	495.3
09/11/2009	499.5	504.5	494.3	502
09/14/2009	497.7	501	489.6	499.7
09/15/2009	501	502	493	499.7
09/16/2009	500	515	498.2	508.5
09/17/2009	516	522	509	511
09/18/2009	503.5	529	502	528
09/21/2009	529.5	531	514	523
09/22/2009	525.5	525.5	507	513
09/23/2009	512.5	512.5	487.2	490
09/24/2009	486	488	465	474.4
09/25/2009	476.4	484	467.3	474.7
09/28/2009	477.1	487.3	469.4	486.8
09/29/2009	484.5	484.6	473	482
09/30/2009	482	483.7	468	475.2
10/01/2009	482	489.5	468	471.4
10/02/2009	468	468	454.4	458.9
10/05/2009	460	470	450.4	463.7
10/06/2009	464.8	476.8	464.8	475.9
10/07/2009	475.5	488.8	468	483.6
10/08/2009	487.4	493.3	475.2	477.7
10/09/2009	473	482	471.6	474.1
10/12/2009	474.9	485	474.8	481.7
10/13/2009	479.5	479.6	472.6	472.7
10/14/2009	472.3	475	461.8	468.6
10/15/2009	467.9	472.6	461.7	471
10/16/2009	471	485.5	468	472.9
10/19/2009	477.1	494	474.9	492
10/20/2009	491.6	495	482.4	488.1
10/21/2009	502.5	509.5	483.3	488.3
10/22/2009	483.6	485.9	475.6	481
10/23/2009	484.3	488.3	480.2	482.1
10/26/2009	480.9	491.8	477.5	480.8
10/27/2009	482.7	483.9	473.2	478.5
10/28/2009	482.3	482.3	449	452.4
10/29/2009	448.5	469.5	444.5	469
10/30/2009	488	489.8	467.8	472.2
11/02/2009	472.2	474.6	455.1	460.8
11/03/2009	458.8	460.2	447.1	452.7
11/04/2009	461	472.9	455.8	465
11/05/2009	465	465	456.3	461.4
11/06/2009	463.2	469.2	457.1	458.1
11/09/2009	463	469.2	460.6	469.2
11/10/2009	471.6	480.8	467.7	469.5
11/11/2009	472.5	490.7	472.1	484.9
11/12/2009	486	494	481.6	484.7
11/13/2009	483.3	502	483.3	498.2
11/16/2009	505	515	501.5	503.5
11/17/2009	498	502	483.5	490
11/18/2009	492.5	499	489.9	495.2
11/19/2009	503	503.5	485.3	486.7
11/20/2009	485.5	489	472.8	473.4
11/23/2009	474.2	484.2	473	478
11/24/2009	475.6	483.1	470.8	472.2
11/25/2009	477.9	478.5	465.6	467.5
11/26/2009	465.2	467.2	449.9	450
11/27/2009	438.4	460.7	428.5	459.8
11/30/2009	461	467.5	445	445.4
12/01/2009	449.4	460.6	447.9	460.6
12/02/2009	460	466	455.6	460.6
12/03/2009	470	471.8	460.1	461.7
12/04/2009	462.2	462.7	447.5	455.9
12/07/2009	452.3	457.7	442.9	457
12/08/2009	454.7	459.5	438.8	443.4
12/09/2009	441.1	450.9	437.9	446.2
12/10/2009	445.1	450.8	442.3	443.6
12/11/2009	442.9	450.2	439.4	441
12/14/2009	446.9	449	441.5	444.9
12/15/2009	446.1	449.1	438.5	442.7
12/16/2009	444.5	450.5	442.3	450.5
12/17/2009	450.2	455.4	443.3	446
12/18/2009	444.7	453.5	442.1	443.1
12/21/2009	446.1	455.5	436.4	452
12/22/2009	454.2	462.7	452	452
12/23/2009	454	457.2	447.4	450
12/24/2009	452.2	452.7	443.2	448
12/29/2009	450.3	464.5	442.1	462.3
12/30/2009	462.4	467.2	460	464.9
12/31/2009	468.4	480	463.2	480

Menu

Create your free account now!

BLND.L: British Land Company Plc Historical Data

2009 Historical Chart

Average

Low

High