BLND.L: British Land Company Plc Historical Data

2011 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 539.6988

CLOSE 539.3968

Low

LOW 443.4

High

HIGH 639.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	538	538	527.5	531
01/05/2011	535	536	528	529
01/06/2011	534	534	525.5	528
01/07/2011	529.5	534.5	525	528.5
01/10/2011	530.5	531.5	523	525.5
01/11/2011	527	530.5	524	525.5
01/12/2011	522	532.5	521	532.5
01/13/2011	531	535	525.5	527
01/14/2011	526.5	528	523	527.5
01/17/2011	527.5	528	517.5	520.5
01/18/2011	523.5	533	521	532
01/19/2011	534.5	537	529.5	532
01/20/2011	532	534	523.5	523.5
01/21/2011	524.5	526.5	513.5	516.5
01/24/2011	518.5	526	515.5	518.5
01/25/2011	519.5	524.5	512	520.5
01/26/2011	523.5	531.5	521	527
01/27/2011	529	530	522.5	525.5
01/28/2011	525.5	526.5	518.5	520.5
01/31/2011	518	520	509.5	518.5
02/01/2011	522.5	525.5	517.5	523.5
02/02/2011	525.5	526.5	517	518
02/03/2011	518.5	521.5	513	514
02/04/2011	515	523	512.5	523
02/07/2011	524	530	520.5	526.5
02/08/2011	531	535.5	528	535
02/09/2011	535.5	543	532	541
02/10/2011	541	543	534	540
02/11/2011	537	542.5	533.5	542.5
02/14/2011	542.5	546.5	536.12	546.5
02/15/2011	550	554	540	543
02/16/2011	548	558.5	545.5	557.5
02/17/2011	555	565	555	562.5
02/18/2011	563	576	562	563.5
02/21/2011	564.5	565	554	554.5
02/22/2011	553.5	561.5	547	558.5
02/23/2011	556	564.5	555	557.5
02/24/2011	554.5	556.5	548	552
02/25/2011	555.5	569.5	552.5	569
02/28/2011	570.5	586	567.8	583.5
03/01/2011	583.5	585	569.5	570.5
03/02/2011	567.5	569.5	562	567.5
03/03/2011	570	575	564	574
03/04/2011	574.5	589.5	571	585.5
03/07/2011	584.5	586	576.5	580
03/08/2011	583	583	569.47	574
03/09/2011	576.5	581.06	571.5	574
03/10/2011	572	575.31	562	566
03/11/2011	560	567	553	562.5
03/14/2011	559.5	563	554.5	555.5
03/15/2011	546.5	551	534.5	546
03/16/2011	546.5	550.5	534.5	534.5
03/17/2011	538	554.52	533.5	554
03/18/2011	559.5	567	554	557
03/21/2011	563	563	556.5	557
03/22/2011	559	562	552.5	559
03/23/2011	557	563.5	556.5	562
03/24/2011	559	569.5	558.5	568
03/25/2011	570	573	565.5	568.5
03/28/2011	567.5	572	563.5	564.5
03/29/2011	567.5	567.5	559.5	566
03/30/2011	564	565	559.5	561.5
03/31/2011	562.5	565.5	552.5	552.5
04/01/2011	553.5	567.5	546.5	564.5
04/04/2011	560.5	564	559	560.5
04/05/2011	561.5	564	557	560.5
04/06/2011	564	564	553	557
04/07/2011	556.5	558	542.5	543
04/08/2011	548	554	544.5	550
04/11/2011	549	553	546	546.5
04/12/2011	546.5	549.5	542	547.5
04/13/2011	550.5	554.5	545.96	553
04/14/2011	552	557	552	552
04/15/2011	553.5	571	553.5	569
04/18/2011	569.5	583	564	564.5
04/19/2011	567	569	560	565
04/20/2011	569.5	574.38	568	573
04/21/2011	573	582.5	570	579.5
04/26/2011	575.5	588.5	575	588
04/27/2011	589.5	597.1	585.5	592
04/28/2011	597	601.5	591.5	600.5
05/03/2011	601	609	597	604
05/04/2011	604	606.5	593.5	595.5
05/05/2011	598	599	590	593
05/06/2011	593.5	598	587.5	597
05/09/2011	589	590.5	585	589.5
05/10/2011	590	593	587.5	593
05/11/2011	595	596	587	588
05/12/2011	586	588	579	585.5
05/13/2011	588	589	582	584.5
05/16/2011	583.5	584.42	580	582.5
05/17/2011	579.5	583.5	578	578
05/18/2011	587	615	587	604.5
05/19/2011	606.5	608	593	593
05/20/2011	595	598.5	589.5	592.5
05/23/2011	575.5	583	570	576
05/24/2011	575	577	569.5	571.5
05/25/2011	569.5	573	568.5	571.5
05/26/2011	576	584.5	572	579
05/27/2011	581.5	592	580.5	591
05/31/2011	594.5	600.05	591	597.5
06/01/2011	595	600.56	590	593
06/02/2011	590	590	581.5	581.5
06/03/2011	580.5	593	580.5	591
06/06/2011	591.5	592.5	587.5	592
06/07/2011	589	597.5	586.5	593
06/08/2011	590	593.5	587	588
06/09/2011	587.5	593	585.5	589.5
06/10/2011	589	592.6	584	585.5
06/13/2011	585.5	586.5	581.5	585.5
06/14/2011	589	591.5	584.5	589
06/15/2011	588	605	586.5	591.5
06/16/2011	586	591	579	581.5
06/17/2011	581.5	586	576.5	576.5
06/20/2011	574	578	570	571
06/21/2011	574.5	584	572	584
06/22/2011	582.5	593	581.5	592
06/23/2011	589.5	594.5	576	576.5
06/24/2011	584	584.5	571	572
06/27/2011	574	578.41	573.5	575.5
06/28/2011	578.5	590.5	575	589
06/29/2011	590	606	587	599.5
06/30/2011	603	609	598.5	609
07/01/2011	610.5	617.5	606.5	615.5
07/04/2011	615	634	614.5	629.5
07/05/2011	626	639.5	624.5	628.5
07/06/2011	621	625.5	615	618
07/07/2011	613.5	615.5	603.5	605
07/08/2011	604	610	597	600
07/11/2011	598.5	601	583.5	587.5
07/12/2011	581.5	592	578	590.5
07/13/2011	592	606.5	589.5	604
07/14/2011	596	605.5	594.5	600.5
07/15/2011	600	607.5	597.5	604.5
07/18/2011	600	605	595.5	604.5
07/19/2011	604.5	604.5	595	598
07/20/2011	601	604.5	599	603
07/21/2011	604	606	591.5	596.5
07/22/2011	600	607	597.5	600
07/25/2011	598	605	596.5	604
07/26/2011	606	606	592	595
07/27/2011	592.5	600	589	593
07/28/2011	586	595.5	584.5	591
07/29/2011	583	590.5	579	585
08/01/2011	596.5	596.5	578	582
08/02/2011	581.5	594.5	580.5	587
08/03/2011	583	588	577.5	580
08/04/2011	595.5	595.5	558	563
08/05/2011	550.5	555.5	529	529
08/08/2011	524	542	504	504
08/09/2011	503	531	482.1	528.5
08/10/2011	538	544.5	516.5	516.5
08/11/2011	532	552.5	508.5	551
08/12/2011	549.5	563.5	537.5	561.5
08/15/2011	564	569	556	564
08/16/2011	560.5	563	541	544
08/17/2011	540	550	535	542.5
08/18/2011	539	541.5	517	524.5
08/19/2011	522.5	532	501	522.5
08/22/2011	516.5	541	515.5	532
08/23/2011	535	541.83	528	531.5
08/24/2011	533.5	542.5	527	538.5
08/25/2011	541.5	543	523	526.5
08/26/2011	524	524	524	524
08/30/2011	526.5	547.27	526.5	544
08/31/2011	525	544	525	539
09/01/2011	542.5	542.5	530	531
09/02/2011	526	532	513.5	515
09/05/2011	508.5	514	497.3	498.7
09/06/2011	498.7	505.92	494	499.1
09/07/2011	509.5	519	504.5	515.5
09/08/2011	516	526	515	521
09/09/2011	518.5	527	513	513.5
09/12/2011	503.5	510	500.5	505
09/13/2011	511	518.5	499.1	501.5
09/14/2011	497.2	502	488.9	494
09/15/2011	496.5	509.05	494.6	509
09/16/2011	512.5	519	509	510.5
09/19/2011	503	507.5	498.4	500.5
09/20/2011	498	515.05	498	515
09/21/2011	512.5	514.5	507.5	509
09/22/2011	496.1	496.9	473	479.3
09/23/2011	483.5	486.13	464.74	476.8
09/26/2011	465.6	488.6	465.6	477
09/27/2011	489.3	500.5	484.2	500.5
09/28/2011	498.4	504	488.3	489.3
09/29/2011	486.8	491.6	480.2	483.5
09/30/2011	480.8	488.42	473.7	476
10/03/2011	467.4	471.99	465.6	468.8
10/04/2011	464.1	464.2	450.9	452
10/05/2011	455.9	473.7	452.59	473.7
10/06/2011	479.1	504.5	473	502.5
10/07/2011	505.5	514.5	502	510
10/10/2011	513.5	515.5	499.9	508
10/11/2011	509.5	509.5	495.2	505
10/12/2011	503	519.5	500.5	519.5
10/13/2011	516.5	526.5	509.5	514.5
10/14/2011	515.5	527.5	512.5	525
10/17/2011	528	533	518	524
10/18/2011	521	525	506.5	511
10/19/2011	516	516	502	504.5
10/20/2011	499	504	486.4	489.1
10/21/2011	495.8	512.05	487.9	512
10/24/2011	517	522	508.5	520.5
10/25/2011	515.5	521	496.5	498.7
10/26/2011	501	502.56	482.9	489.9
10/27/2011	505	520	494	512
10/28/2011	515	519	509.5	515.5
10/31/2011	513.5	517	509.5	510.5
11/01/2011	501.5	506	481.5	492.2
11/02/2011	495.1	505	489.6	500
11/03/2011	490	511.5	490	502.5
11/04/2011	507	510	500.5	506.5
11/07/2011	506.5	507	493.3	495.8
11/08/2011	498	517	494.55	515
11/09/2011	518	520	494.3	496.2
11/10/2011	486.5	503.5	486.5	491.1
11/11/2011	491.5	513	489.7	511
11/14/2011	506.5	514	501	503.5
11/15/2011	500.5	506.86	494	497.4
11/16/2011	495.7	506	491	491.6
11/17/2011	489.2	490.11	475	475
11/18/2011	471.2	475.6	465.9	469.2
11/21/2011	461.9	464.3	453.4	454.1
11/22/2011	460.3	468.8	459.94	461
11/23/2011	458.7	467.3	453.6	453.6
11/24/2011	455.9	461.3	449.52	452.7
11/25/2011	451.6	459.2	443.7	454.2
11/28/2011	460	472.3	456.86	471.8
11/29/2011	474	477.5	468.3	477.3
11/30/2011	469.7	497.1	469.7	495.3
12/01/2011	497.2	502.5	488.92	499.7
12/02/2011	505.5	509	497.1	503.5
12/05/2011	507	507	493.4	495.8
12/06/2011	491.1	498.6	488	494.2
12/07/2011	500.5	502.5	480	488.6
12/08/2011	492.4	494	470.9	471.7
12/09/2011	466.9	476.7	466.6	468.5
12/12/2011	467.9	469.51	456.4	456.4
12/13/2011	457.4	462.42	455.3	457.8
12/14/2011	455	459	444	444
12/15/2011	444.5	457.92	443.4	454.6
12/16/2011	460	463.8	454.2	454.7
12/19/2011	449.8	456.5	447.4	450.3
12/20/2011	450	455.8	445.9	454
12/21/2011	458.1	467	451.6	452.5
12/22/2011	452.7	459.1	452.5	453.2
12/23/2011	458.4	459.5	451	454
12/28/2011	457.9	461.1	451.6	452.1
12/29/2011	457.3	457.3	451.2	457.1
12/30/2011	459.3	462.5	453.2	462.5

Menu

Create your free account now!

BLND.L: British Land Company Plc Historical Data

2011 Historical Chart

Average

Low

High