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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 588.1225
CLOSE 588.1383
Low
LOW 536
High
HIGH 659.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 569 | 575.5 | 563.5 | 573.5 |
| 01/03/2013 | 576 | 578.5 | 572.5 | 573.5 |
| 01/04/2013 | 573 | 578 | 572.5 | 577 |
| 01/07/2013 | 576 | 578.92 | 572.34 | 576.5 |
| 01/08/2013 | 576 | 581 | 571 | 577 |
| 01/09/2013 | 570.5 | 574.18 | 567.5 | 568.5 |
| 01/10/2013 | 567 | 570 | 562.5 | 568.5 |
| 01/11/2013 | 570 | 574.5 | 567 | 569.5 |
| 01/14/2013 | 570 | 576.5 | 562.5 | 567 |
| 01/15/2013 | 567.5 | 570.5 | 563 | 568 |
| 01/16/2013 | 569 | 569 | 559.36 | 564.5 |
| 01/17/2013 | 564.5 | 565.66 | 559 | 564 |
| 01/18/2013 | 565.5 | 568.28 | 559.85 | 568 |
| 01/21/2013 | 567 | 571.2 | 560 | 566.5 |
| 01/22/2013 | 564 | 565.5 | 558.5 | 562 |
| 01/23/2013 | 558.5 | 563 | 555.5 | 560 |
| 01/24/2013 | 558 | 561.5 | 556 | 560 |
| 01/25/2013 | 558.5 | 565 | 558.5 | 564.5 |
| 01/28/2013 | 562.5 | 570.5 | 562.5 | 563.5 |
| 01/29/2013 | 563 | 568.51 | 561 | 563.5 |
| 01/30/2013 | 565 | 567 | 561.78 | 564 |
| 01/31/2013 | 564.5 | 568 | 559 | 562 |
| 02/01/2013 | 563 | 566 | 560 | 564 |
| 02/04/2013 | 562.5 | 565.5 | 556.5 | 561 |
| 02/05/2013 | 560.5 | 567.73 | 560.5 | 567.5 |
| 02/06/2013 | 569 | 573.5 | 565.18 | 567 |
| 02/07/2013 | 565 | 568 | 560.5 | 563 |
| 02/08/2013 | 562 | 570 | 562 | 567.5 |
| 02/11/2013 | 565.5 | 572.74 | 561.5 | 570.5 |
| 02/12/2013 | 571 | 578.56 | 569.83 | 578.5 |
| 02/13/2013 | 578.5 | 584.5 | 575 | 582 |
| 02/14/2013 | 581.5 | 584.5 | 578 | 580.5 |
| 02/15/2013 | 581.5 | 584.5 | 580 | 581 |
| 02/18/2013 | 584 | 584 | 579.5 | 582 |
| 02/19/2013 | 582 | 588 | 580.5 | 585.5 |
| 02/20/2013 | 585.5 | 588 | 581.5 | 582.5 |
| 02/21/2013 | 579 | 581.56 | 573.5 | 575 |
| 02/22/2013 | 577.5 | 580.5 | 576 | 579 |
| 02/25/2013 | 575.5 | 577.66 | 563.5 | 567 |
| 02/26/2013 | 560 | 563 | 557 | 561 |
| 02/27/2013 | 563.5 | 563.5 | 556 | 560 |
| 02/28/2013 | 563.5 | 569 | 560.91 | 567.5 |
| 03/01/2013 | 566 | 575.5 | 566 | 574 |
| 03/04/2013 | 573.5 | 578 | 570 | 572.5 |
| 03/05/2013 | 574.5 | 584 | 574.5 | 583.5 |
| 03/06/2013 | 582.5 | 585 | 575 | 577.5 |
| 03/07/2013 | 578 | 585 | 578 | 582.5 |
| 03/08/2013 | 584.5 | 586.5 | 582 | 584.5 |
| 03/11/2013 | 585.5 | 585.5 | 578.5 | 580.5 |
| 03/12/2013 | 567.5 | 567.5 | 553.5 | 555 |
| 03/13/2013 | 555.5 | 559 | 549 | 559 |
| 03/14/2013 | 558 | 560.5 | 557 | 558.5 |
| 03/15/2013 | 558 | 561 | 554.5 | 555 |
| 03/18/2013 | 544.5 | 553 | 543.5 | 549.5 |
| 03/19/2013 | 550 | 551 | 544 | 545 |
| 03/20/2013 | 551 | 554 | 547 | 552.5 |
| 03/21/2013 | 553 | 553.5 | 548 | 551.5 |
| 03/22/2013 | 551 | 556.93 | 551 | 554 |
| 03/25/2013 | 554 | 555.18 | 542 | 547 |
| 03/26/2013 | 550 | 552.78 | 547 | 549.5 |
| 03/27/2013 | 550 | 550 | 536 | 540 |
| 03/28/2013 | 541.5 | 545 | 541 | 543.5 |
| 04/02/2013 | 554.5 | 554.5 | 545.5 | 550 |
| 04/03/2013 | 551 | 551 | 546 | 548 |
| 04/04/2013 | 550 | 556.5 | 549.5 | 554.5 |
| 04/05/2013 | 556.5 | 558 | 543 | 544 |
| 04/08/2013 | 548 | 549.5 | 544.5 | 549.5 |
| 04/09/2013 | 552.5 | 557 | 549.5 | 556.5 |
| 04/10/2013 | 561 | 575.5 | 560.5 | 572.5 |
| 04/11/2013 | 574 | 583 | 572 | 580.5 |
| 04/12/2013 | 580.5 | 587.6 | 579.3 | 586 |
| 04/15/2013 | 583 | 585.23 | 577.03 | 578.5 |
| 04/16/2013 | 576.5 | 586 | 575.5 | 582 |
| 04/17/2013 | 585.5 | 586.57 | 571.5 | 574 |
| 04/18/2013 | 577 | 579.5 | 570 | 572 |
| 04/19/2013 | 575.5 | 575.5 | 569.5 | 572.5 |
| 04/22/2013 | 578 | 584.5 | 574 | 581 |
| 04/23/2013 | 582 | 590.1 | 581 | 587.5 |
| 04/24/2013 | 587 | 590.29 | 586 | 590 |
| 04/25/2013 | 590 | 592 | 586.5 | 591.5 |
| 04/26/2013 | 588.5 | 594 | 587.5 | 594 |
| 04/29/2013 | 595 | 603 | 592 | 601 |
| 04/30/2013 | 605.5 | 606.5 | 589 | 594.5 |
| 05/01/2013 | 596 | 600 | 590 | 592.5 |
| 05/02/2013 | 592 | 594 | 586.5 | 592 |
| 05/03/2013 | 592.5 | 598.5 | 590.5 | 598 |
| 05/07/2013 | 604 | 613.5 | 600 | 612.5 |
| 05/08/2013 | 612.5 | 621 | 608 | 618 |
| 05/09/2013 | 615 | 625.5 | 613.5 | 623.5 |
| 05/10/2013 | 622.5 | 628 | 621.5 | 625.5 |
| 05/13/2013 | 627 | 627 | 618 | 621 |
| 05/14/2013 | 618 | 627.5 | 614.5 | 620 |
| 05/15/2013 | 622.5 | 635.5 | 620 | 634 |
| 05/16/2013 | 635 | 644.21 | 631 | 638.5 |
| 05/17/2013 | 639 | 651.5 | 637.5 | 649 |
| 05/20/2013 | 651.5 | 659.5 | 646.5 | 658 |
| 05/21/2013 | 644 | 653 | 640.5 | 643 |
| 05/22/2013 | 642 | 643.5 | 636.36 | 641 |
| 05/23/2013 | 630 | 637 | 626 | 632 |
| 05/24/2013 | 636 | 636 | 624.5 | 631.5 |
| 05/28/2013 | 635 | 647.5 | 634 | 638 |
| 05/29/2013 | 636.5 | 636.59 | 618.5 | 621.5 |
| 05/30/2013 | 622 | 624 | 614.5 | 616 |
| 05/31/2013 | 616.5 | 616.5 | 605.5 | 609 |
| 06/03/2013 | 605.5 | 613.5 | 598.2 | 609.5 |
| 06/04/2013 | 611.5 | 613.62 | 605.5 | 608.5 |
| 06/05/2013 | 606.5 | 606.5 | 592.5 | 595.5 |
| 06/06/2013 | 594.5 | 598.5 | 579 | 582 |
| 06/07/2013 | 586 | 595.5 | 581.5 | 591.5 |
| 06/10/2013 | 589 | 595 | 586.5 | 589.5 |
| 06/11/2013 | 589.5 | 589.5 | 579.5 | 583.5 |
| 06/12/2013 | 584 | 592.5 | 580.5 | 582.5 |
| 06/13/2013 | 576 | 589.5 | 570.6 | 583.5 |
| 06/14/2013 | 590 | 602.44 | 583.5 | 595.5 |
| 06/17/2013 | 593 | 600.5 | 593 | 597 |
| 06/18/2013 | 596 | 599 | 589.5 | 592 |
| 06/19/2013 | 593.5 | 599 | 587 | 597 |
| 06/20/2013 | 590 | 597 | 569.5 | 576.5 |
| 06/21/2013 | 579.5 | 586.64 | 571.39 | 571.5 |
| 06/24/2013 | 571.5 | 571.5 | 553 | 555 |
| 06/25/2013 | 558.5 | 559.5 | 548.45 | 554 |
| 06/26/2013 | 555.5 | 566 | 555.36 | 563.5 |
| 06/27/2013 | 564 | 569.36 | 559.5 | 565 |
| 06/28/2013 | 568 | 573.82 | 562.5 | 566.5 |
| 07/01/2013 | 570 | 578 | 563.5 | 573 |
| 07/02/2013 | 572 | 581.5 | 571 | 580 |
| 07/03/2013 | 570 | 573.5 | 566 | 569.5 |
| 07/04/2013 | 574 | 589 | 570.36 | 584.5 |
| 07/05/2013 | 587.5 | 602 | 587.5 | 591.5 |
| 07/08/2013 | 595.5 | 602 | 592 | 598 |
| 07/09/2013 | 604 | 612 | 603.27 | 608 |
| 07/10/2013 | 605 | 609.5 | 602 | 606 |
| 07/11/2013 | 611 | 618.5 | 608.5 | 617.5 |
| 07/12/2013 | 616.5 | 619.5 | 613.5 | 614.5 |
| 07/15/2013 | 617 | 622 | 615.5 | 618.5 |
| 07/16/2013 | 620 | 622.5 | 614 | 614.5 |
| 07/17/2013 | 617.5 | 618 | 603 | 605 |
| 07/18/2013 | 607 | 615 | 605.22 | 614 |
| 07/19/2013 | 614 | 621 | 610.5 | 618 |
| 07/22/2013 | 620.5 | 624 | 616.5 | 619.5 |
| 07/23/2013 | 625 | 625 | 616.5 | 617 |
| 07/24/2013 | 618 | 620 | 605 | 611.5 |
| 07/25/2013 | 612 | 612.41 | 593 | 597 |
| 07/26/2013 | 602 | 604 | 594.5 | 596.5 |
| 07/29/2013 | 597.5 | 604.5 | 595.5 | 598 |
| 07/30/2013 | 598 | 601 | 594.18 | 595 |
| 07/31/2013 | 594.5 | 603.18 | 591 | 597.5 |
| 08/01/2013 | 601.5 | 608 | 596.5 | 608 |
| 08/02/2013 | 610.5 | 610.5 | 596 | 597.5 |
| 08/05/2013 | 597 | 604 | 596 | 596 |
| 08/06/2013 | 596 | 598.5 | 590 | 594.5 |
| 08/07/2013 | 595.5 | 595.5 | 585.5 | 586.5 |
| 08/08/2013 | 588 | 588 | 583.5 | 585 |
| 08/09/2013 | 587 | 588.33 | 580.89 | 584 |
| 08/12/2013 | 586.5 | 588.95 | 580 | 582 |
| 08/13/2013 | 582.5 | 588 | 582 | 586 |
| 08/14/2013 | 586 | 590.5 | 581.5 | 581.5 |
| 08/15/2013 | 582 | 584 | 565.5 | 570.5 |
| 08/16/2013 | 568.5 | 576.5 | 566 | 575 |
| 08/19/2013 | 575.5 | 577 | 567.5 | 568 |
| 08/20/2013 | 566 | 572 | 566 | 571.5 |
| 08/21/2013 | 572 | 572.5 | 565 | 565 |
| 08/22/2013 | 565 | 572 | 565 | 566.5 |
| 08/23/2013 | 567 | 572 | 565 | 571 |
| 08/27/2013 | 573 | 573.5 | 563.5 | 564.5 |
| 08/28/2013 | 563 | 565 | 560.5 | 562 |
| 08/29/2013 | 565.5 | 566.5 | 556.5 | 561 |
| 08/30/2013 | 562 | 564 | 557.5 | 558 |
| 09/02/2013 | 563.5 | 570 | 562.5 | 567 |
| 09/03/2013 | 562 | 563 | 552.5 | 552.5 |
| 09/04/2013 | 552 | 556 | 544.5 | 550 |
| 09/05/2013 | 550 | 555.5 | 548 | 549 |
| 09/06/2013 | 548 | 552.5 | 543.5 | 549.5 |
| 09/09/2013 | 554 | 558 | 551 | 557.5 |
| 09/10/2013 | 568 | 575.5 | 562.5 | 573 |
| 09/11/2013 | 577 | 577 | 567.5 | 570.5 |
| 09/12/2013 | 570.5 | 577.5 | 567.68 | 574 |
| 09/13/2013 | 572.5 | 582.5 | 572 | 582.5 |
| 09/16/2013 | 590 | 590 | 582.5 | 586 |
| 09/17/2013 | 589 | 591 | 583 | 585 |
| 09/18/2013 | 587 | 590 | 577.5 | 581.5 |
| 09/19/2013 | 595 | 598.5 | 587 | 591.5 |
| 09/20/2013 | 589 | 596 | 588.5 | 588.5 |
| 09/23/2013 | 587 | 591 | 582 | 584 |
| 09/24/2013 | 583.5 | 589.5 | 583 | 585 |
| 09/25/2013 | 585 | 585.5 | 577.95 | 584.5 |
| 09/26/2013 | 587 | 592 | 581.5 | 590.5 |
| 09/27/2013 | 588 | 589.5 | 584 | 586 |
| 09/30/2013 | 580 | 582.5 | 575.5 | 577.5 |
| 10/01/2013 | 574 | 581 | 574 | 581 |
| 10/02/2013 | 575.5 | 577.5 | 568 | 577 |
| 10/03/2013 | 575 | 579 | 572 | 576 |
| 10/04/2013 | 575 | 581.5 | 572.5 | 578 |
| 10/07/2013 | 575.5 | 576.63 | 572 | 575 |
| 10/08/2013 | 576 | 576 | 569 | 569 |
| 10/09/2013 | 567 | 573 | 562.85 | 568 |
| 10/10/2013 | 571 | 584.5 | 570 | 584.5 |
| 10/11/2013 | 585 | 592.82 | 582.5 | 591 |
| 10/14/2013 | 589 | 599 | 588.5 | 596.5 |
| 10/15/2013 | 600 | 602 | 596.5 | 600.5 |
| 10/16/2013 | 599 | 606.5 | 596.5 | 604.5 |
| 10/17/2013 | 600.5 | 607 | 599 | 607 |
| 10/18/2013 | 610 | 610.5 | 605 | 608 |
| 10/21/2013 | 610 | 610 | 601.5 | 603.5 |
| 10/22/2013 | 601.5 | 607 | 601.5 | 607 |
| 10/23/2013 | 603.5 | 613 | 603.5 | 613 |
| 10/24/2013 | 614 | 629.1 | 611.5 | 623 |
| 10/25/2013 | 631.5 | 641.42 | 625.5 | 628 |
| 10/28/2013 | 628.5 | 629.25 | 623.36 | 624 |
| 10/29/2013 | 624.5 | 632.5 | 624.5 | 632 |
| 10/30/2013 | 631.5 | 633.5 | 626 | 629 |
| 10/31/2013 | 627.5 | 628.5 | 618 | 622 |
| 11/01/2013 | 619 | 622 | 609 | 611.5 |
| 11/04/2013 | 612.5 | 619.5 | 612.5 | 616.5 |
| 11/05/2013 | 615.5 | 618 | 605.56 | 610.5 |
| 11/06/2013 | 613.5 | 613.5 | 605 | 607.5 |
| 11/07/2013 | 609 | 617 | 602 | 612 |
| 11/08/2013 | 608.5 | 617.5 | 608.5 | 615 |
| 11/11/2013 | 606 | 615.5 | 606 | 615.5 |
| 11/12/2013 | 615 | 620 | 612.5 | 620 |
| 11/13/2013 | 620 | 623.5 | 605 | 606 |
| 11/14/2013 | 612.5 | 618 | 610.5 | 616.5 |
| 11/15/2013 | 619 | 620.5 | 614.5 | 617.5 |
| 11/18/2013 | 616 | 617.5 | 610.5 | 614 |
| 11/19/2013 | 610.5 | 613 | 604.44 | 605 |
| 11/20/2013 | 604 | 606.5 | 600 | 604 |
| 11/21/2013 | 600.5 | 609.5 | 597.91 | 608 |
| 11/22/2013 | 607.5 | 611 | 605.5 | 605.5 |
| 11/25/2013 | 607 | 613.19 | 607 | 611.5 |
| 11/26/2013 | 609.5 | 613.5 | 608 | 609 |
| 11/27/2013 | 608 | 612.97 | 608 | 609 |
| 11/28/2013 | 607.5 | 611 | 606 | 610.5 |
| 11/29/2013 | 608 | 614.5 | 608 | 611 |
| 12/02/2013 | 609 | 611.68 | 601 | 601 |
| 12/03/2013 | 600 | 602 | 597.24 | 600 |
| 12/04/2013 | 600 | 605 | 598.28 | 598.5 |
| 12/05/2013 | 595.5 | 602 | 595 | 599 |
| 12/06/2013 | 602 | 603 | 597 | 601 |
| 12/09/2013 | 602 | 605 | 599.5 | 604.5 |
| 12/10/2013 | 602 | 607.5 | 599.5 | 601.5 |
| 12/11/2013 | 599 | 606.44 | 599 | 599.5 |
| 12/12/2013 | 600 | 600 | 592 | 592.5 |
| 12/13/2013 | 590 | 600.5 | 588 | 598 |
| 12/16/2013 | 595.5 | 600.74 | 594.75 | 598 |
| 12/17/2013 | 596 | 599 | 593 | 597 |
| 12/18/2013 | 600 | 602 | 597.72 | 599 |
| 12/19/2013 | 606.5 | 616 | 606.5 | 614 |
| 12/20/2013 | 613.5 | 619.5 | 610.5 | 619.5 |
| 12/23/2013 | 620 | 624 | 617.5 | 623 |
| 12/24/2013 | 620.5 | 632.5 | 620.5 | 628 |
| 12/27/2013 | 629 | 631 | 624 | 625.5 |
| 12/30/2013 | 624 | 627.69 | 617 | 620.5 |
| 12/31/2013 | 623 | 631.5 | 622.28 | 629 |