BLND.L: British Land Company Plc Historical Data

2015 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 832.5395

CLOSE 831.2708

Low

LOW 755

High

HIGH 891.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	781	781	760.5	762
01/05/2015	761	772.5	759	766.5
01/06/2015	767	771	755	764
01/07/2015	768	781.5	764.3	779
01/08/2015	777.5	784	770	778.5
01/09/2015	777	778.5	766.5	773.5
01/12/2015	777.5	788.5	776.31	784
01/13/2015	783.5	791	780	785.5
01/14/2015	777	791.5	777	781.5
01/15/2015	783	795.5	777	795.5
01/16/2015	792	800	784.5	800
01/19/2015	800	803.5	793.13	801.5
01/20/2015	805.5	815	802.5	812.5
01/21/2015	813.5	824.5	810.06	818.5
01/22/2015	820.5	831	817	826
01/23/2015	828	838	828	833.5
01/26/2015	834	839.5	829	833
01/27/2015	838	841.5	819.5	823.5
01/28/2015	829.5	837.5	816	836.5
01/29/2015	832	843.06	825.33	842
01/30/2015	843.5	845	828	829.5
02/02/2015	834.5	840.5	827.5	839
02/03/2015	838	845.5	830.13	840
02/04/2015	840	843.5	829	843
02/05/2015	839	851.5	837.1	851
02/06/2015	854.5	855.5	838.55	840
02/09/2015	838	838	820.61	824.5
02/10/2015	823	829.5	821	826.5
02/11/2015	826.5	830.5	817.61	829
02/12/2015	833	837.76	819	826
02/13/2015	831.5	834.5	826.5	831.5
02/16/2015	828.5	835	825.5	830
02/17/2015	828.5	830	820.67	830
02/18/2015	832	832	806.08	811.5
02/19/2015	821	827	816.5	824.5
02/20/2015	822	823.3	810.5	817.5
02/23/2015	821.5	826.5	815	820.5
02/24/2015	822.5	831	818	822.5
02/25/2015	825	828.5	813	820
02/26/2015	819	825.5	813.5	825.5
02/27/2015	825.5	831.5	819.5	828.5
03/02/2015	837.5	847	834.67	845
03/03/2015	848	859	848	850
03/04/2015	854	854	841.5	848.5
03/05/2015	853	865	850.5	862.5
03/06/2015	864	866.14	838.5	839.5
03/09/2015	836.5	838.5	819.1	825
03/10/2015	820.5	833.39	809	809
03/11/2015	803	813.5	800	808
03/12/2015	810	814	803.5	805
03/13/2015	808	827.5	808	824.5
03/16/2015	825	836.19	825	836
03/17/2015	833	840.5	827.5	834
03/18/2015	832	850	832	849
03/19/2015	851	869	850.2	862
03/20/2015	861.5	867	858	867
03/23/2015	869	874	864.5	868.5
03/24/2015	868	880	864.5	875.5
03/25/2015	879	879	866.5	866.5
03/26/2015	854	855.5	839	845.5
03/27/2015	846.5	853.5	842	849.5
03/30/2015	857.5	857.5	839.63	845
03/31/2015	845	851	831.5	832.5
04/01/2015	832.5	844.5	829	837.5
04/02/2015	839.5	843	833	838.5
04/07/2015	843	854.5	841.5	848.5
04/08/2015	845	852.5	844	849
04/09/2015	854.5	861	851.5	860.5
04/10/2015	860.5	871.5	859.5	870
04/13/2015	870.5	872.67	860	860
04/14/2015	856	868.5	853.5	864.5
04/15/2015	868	872.5	860	863.5
04/16/2015	867.5	867.5	846.5	852
04/17/2015	853	863	847	847
04/20/2015	851.5	857	847.5	851.5
04/21/2015	856	858.5	850.5	855
04/22/2015	860	863.5	843.5	852
04/23/2015	855.5	855.5	841.75	845
04/24/2015	842.5	848	832.5	838
04/27/2015	838	847.25	825.5	843.5
04/28/2015	844	851.5	825	834
04/29/2015	838.5	844.5	826.5	827
04/30/2015	826.5	832.5	816.75	832.5
05/01/2015	830.5	833	815.38	821.5
05/05/2015	834.5	841	816.5	816.5
05/06/2015	815	819	804.08	805.5
05/07/2015	807	813.5	795	810
05/08/2015	875	880	833.5	842
05/11/2015	841	850.5	839.88	844.5
05/12/2015	841	848.5	828.5	846.5
05/13/2015	846	861.02	846	859.5
05/14/2015	858	869.5	842.5	866.5
05/15/2015	869.5	881.5	867.88	878
05/18/2015	884.5	885.28	873	875.5
05/19/2015	880.5	891.5	879.9	886
05/20/2015	884.5	887.5	870	876
05/21/2015	872.5	875.5	860.5	868.5
05/22/2015	872	874	865.5	869
05/26/2015	867	875.5	858.5	862.5
05/27/2015	864	878.5	864	874.5
05/28/2015	874.5	879.5	868	874
05/29/2015	875.5	879.16	861.36	862
06/01/2015	866.5	878	861.5	872
06/02/2015	868	872	852	852
06/03/2015	850.5	852	828	829
06/04/2015	825	843.5	821	836
06/05/2015	834.5	836	820.82	821.5
06/08/2015	822.5	825	817.5	817.5
06/09/2015	816.5	833.5	815.5	824
06/10/2015	825	834	820	831
06/11/2015	831.5	856.5	830	850
06/12/2015	845	850	834	837.5
06/15/2015	835	839.5	830.5	833
06/16/2015	832	837	825	833
06/17/2015	833	837.5	812.43	812.5
06/18/2015	815	816.46	803.96	814.5
06/19/2015	813.5	822	812.4	812.5
06/22/2015	823	829	812.5	824.5
06/23/2015	824.5	833.18	821	829
06/24/2015	829	830.5	820	820.5
06/25/2015	817	826.5	815.13	818.5
06/26/2015	816	820.5	811.83	814
06/29/2015	796	813.95	795	803
06/30/2015	798.5	805	793.5	793.5
07/01/2015	800	874.5	793.5	808
07/02/2015	806	811.92	800	801
07/03/2015	804	811	802	807
07/06/2015	802	811	798	799
07/07/2015	804	815.85	799.5	805
07/08/2015	800.5	809	798.5	801
07/09/2015	802	815	798.5	814.5
07/10/2015	822	828	817	824
07/13/2015	832	840.08	827	838
07/14/2015	839	840.97	828.5	838.5
07/15/2015	842	847.75	836.5	837.5
07/16/2015	841.5	848.5	840.86	842
07/17/2015	842	849.5	835	846.5
07/20/2015	844	852	841.5	847
07/21/2015	847.5	848.5	838	840
07/22/2015	833	841	833	836
07/23/2015	840	840	824	828
07/24/2015	827.5	841	826.28	829
07/27/2015	826.5	835	822.5	823
07/28/2015	825.5	834	819.5	829.5
07/29/2015	834	838	825.5	835.5
07/30/2015	836.5	842.5	826	829.5
07/31/2015	832.5	841	829	841
08/03/2015	836.5	847.75	836	844
08/04/2015	844	852.16	836	850.5
08/05/2015	850	860.5	848	860.5
08/06/2015	856.5	869	852	867.5
08/07/2015	868	875.5	864.5	870
08/10/2015	874.5	877	866.5	874
08/11/2015	873.5	875.5	866	866.5
08/12/2015	861.5	869.95	854.36	858.5
08/13/2015	865.5	871.5	858.5	863.5
08/14/2015	864.5	877	862.43	871
08/17/2015	875.5	878	867.5	877
08/18/2015	874	878	871.5	872
08/19/2015	868.5	873	858	858
08/20/2015	854	864.5	852.63	858.5
08/21/2015	852	861	845.5	845.5
08/24/2015	825	825.5	785.5	799.5
08/25/2015	811	825	804	822
08/26/2015	815	824.5	807	808.5
08/27/2015	825	828	808.5	824
08/28/2015	824.5	826	813.5	820
09/01/2015	811	817	796.79	803.5
09/02/2015	807.5	821	803.9	817.5
09/03/2015	822	828	819.5	822
09/04/2015	813	813.69	803.5	803.5
09/07/2015	808	812.19	800.5	802.5
09/08/2015	805	817.5	803	813.5
09/09/2015	827.5	833	823.5	824
09/10/2015	816.5	830	816.5	826
09/11/2015	828	828	810.71	812
09/14/2015	813	819.85	802	804
09/15/2015	805.5	806.4	795.82	802
09/16/2015	807.5	811	801	806
09/17/2015	806	808.75	802	805.5
09/18/2015	806	822.5	803	812.5
09/21/2015	814	821.5	808	814.5
09/22/2015	815.5	819.5	803	805
09/23/2015	804.5	831	801.5	823.5
09/24/2015	823.5	833.5	821	825
09/25/2015	837	846	833.5	846
09/28/2015	844.5	847	832	832
09/29/2015	825.5	831.5	821	821.5
09/30/2015	835.5	840	830.5	838.5
10/01/2015	843	845	827.75	828.5
10/02/2015	831.5	843	822.5	837
10/05/2015	854	860	849	857.5
10/06/2015	860.5	860.5	851.5	853
10/07/2015	855.5	858	831	833
10/08/2015	833.5	847	830.5	842
10/09/2015	845.5	854.5	841.5	845
10/12/2015	844.5	850.5	841.5	842
10/13/2015	844.5	849	840.5	848.5
10/14/2015	846.5	848.5	839.82	843
10/15/2015	847	849.5	842	847.5
10/16/2015	850	852.5	845.5	849.5
10/19/2015	850.5	860	848.5	860
10/20/2015	862	868	860.2	862.5
10/21/2015	867	867	858	860.5
10/22/2015	856.5	871.5	856.5	869.5
10/23/2015	871	875	863.5	865.5
10/26/2015	867	874.5	860.5	870
10/27/2015	871.5	875.31	865	868.5
10/28/2015	870.5	876.5	867.5	876
10/29/2015	879	879	866	870
10/30/2015	869.5	874.5	866.5	870.5
11/02/2015	869.5	874	866.12	872
11/03/2015	871	872	856.5	857
11/04/2015	859.5	860.5	835	835
11/05/2015	838.5	852.5	835	852
11/06/2015	854	855.5	836.54	838.5
11/09/2015	842	843.5	821.5	822.5
11/10/2015	823	824	810	821
11/11/2015	825	825.5	810.82	816
11/12/2015	817	823.5	803.5	803.5
11/13/2015	802.5	808	796.99	804
11/16/2015	798	820.5	796.5	820
11/17/2015	845	845	820	838.5
11/18/2015	838.5	847.52	824	829
11/19/2015	837.5	843	830	841.5
11/20/2015	846	846.5	840.5	843
11/23/2015	840.5	840.5	829	829
11/24/2015	829.5	829.5	811.5	818.5
11/25/2015	820	834.5	818.5	830
11/26/2015	832.5	833	823	830
11/27/2015	828	834.5	824.5	834.5
11/30/2015	834	839	829	834
12/01/2015	839	846.5	835.44	846
12/02/2015	851	853	845.5	845.5
12/03/2015	845	848.5	815.5	815.5
12/04/2015	815.5	815.56	799.62	814
12/07/2015	814	823.5	812	813
12/08/2015	814	815	802.5	804
12/09/2015	809	810	799	799
12/10/2015	797	804	790.5	796.5
12/11/2015	794.5	795.5	773.01	774
12/14/2015	779.5	787.5	762	762
12/15/2015	770	781	766.5	778
12/16/2015	780	797	775.5	793.5
12/17/2015	804	808	792.29	794.5
12/18/2015	788.5	799.5	782	783
12/21/2015	785	796.88	776.5	776.5
12/22/2015	782	787	773.5	780
12/23/2015	784	789.5	776.99	789.5
12/24/2015	791.5	795	788.5	793.5
12/29/2015	793.5	801	791.5	796.5
12/30/2015	794	798	782.5	787.5
12/31/2015	789	790.78	784	786

Menu

Create your free account now!

BLND.L: British Land Company Plc Historical Data

2015 Historical Chart

Average

Low

High