BLND.L: British Land Company Plc Historical Data

2016 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 665.4447

CLOSE 664.7945

Low

LOW 499.96

High

HIGH 789.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	778	786	765.5	770.5
01/05/2016	779.5	786.92	775	784.5
01/06/2016	782	789.5	770.15	771.5
01/07/2016	753	761.09	748	755.5
01/08/2016	756	758.5	741.5	741.5
01/11/2016	744.5	755.5	739	741
01/12/2016	742.5	754	738	745
01/13/2016	749.5	751.07	739.82	742.5
01/14/2016	737.5	750.11	729.5	732
01/15/2016	730	735.5	715	715
01/18/2016	715.5	723.5	712	712
01/19/2016	730	730	712	715
01/20/2016	707	715	694.5	696.5
01/21/2016	700	716.5	694	715
01/22/2016	723	732	715	730.5
01/25/2016	738	738	727.54	735
01/26/2016	726	735	724	733
01/27/2016	733.5	747.43	723.49	730
01/28/2016	726	733.5	719.5	721.5
01/29/2016	729	740	726.4	740
02/01/2016	747.5	749	734.5	748.5
02/02/2016	748	749.5	734.5	735
02/03/2016	738.5	739	716	721
02/04/2016	731	734.5	712	714.5
02/05/2016	714.5	726.9	713.5	715.5
02/08/2016	718.5	720	676.5	679
02/09/2016	681.5	685	663.5	669
02/10/2016	678.5	692.5	673	682.5
02/11/2016	678	678	651	651
02/12/2016	656	665.5	646.5	652.5
02/15/2016	667.5	679.5	665	678.5
02/16/2016	684	684	671.23	676
02/17/2016	677	692	676.5	688.5
02/18/2016	692.5	694	678.5	688
02/19/2016	685	692.5	683.5	692.5
02/22/2016	694	694	670	671
02/23/2016	669.5	672.5	659.5	661
02/24/2016	663	664	642.27	644.5
02/25/2016	651	661.86	651	657.5
02/26/2016	664	666	658	659
02/29/2016	655	660.32	649.5	659
03/01/2016	661	679.5	655.72	679.5
03/02/2016	685	685	678.5	683
03/03/2016	684.5	689.97	682.5	685
03/04/2016	688.5	690	677	686
03/07/2016	684	685.73	673.5	674
03/08/2016	670	677	666.27	677
03/09/2016	680	680	670.99	672
03/10/2016	674.5	686.5	668.47	670
03/11/2016	679	693	670	690
03/14/2016	692.5	705.5	691.54	699
03/15/2016	696.5	698.5	693	696.5
03/16/2016	700.5	705	683.5	692
03/17/2016	700.5	701.5	686	700.5
03/18/2016	704	711.5	698	705.5
03/21/2016	702.5	711	699.8	706
03/22/2016	705	705	694.87	700.5
03/23/2016	702	702.5	692.5	701
03/24/2016	698	703.5	687.5	688
03/29/2016	693.5	702	691	701
03/30/2016	704	710	701	709
03/31/2016	701.5	703.5	695.32	700.5
04/01/2016	696.5	701.67	691.15	695.5
04/04/2016	693.5	701.5	689.5	695.5
04/05/2016	702.5	704	692.5	696.5
04/06/2016	697.5	706.5	695.32	704.5
04/07/2016	708	710.5	695.5	699.5
04/08/2016	703	712	700.5	708
04/11/2016	708.5	712	703	711
04/12/2016	715	715	704.5	713.5
04/13/2016	718.5	733	717	733
04/14/2016	733	733	720.12	723.5
04/15/2016	724	725	707	707.5
04/18/2016	703	707	700	702
04/19/2016	703	708.87	701	705.5
04/20/2016	704.5	712	702.5	711.5
04/21/2016	710	714.69	698.32	701.5
04/22/2016	699.5	700	683.5	685
04/25/2016	687	703.5	684	703.5
04/26/2016	707.5	721.5	706.5	717
04/27/2016	714	726	714	724.5
04/28/2016	720.5	727	716.5	724.5
04/29/2016	724	728	718.5	719
05/03/2016	724	725	718.22	719.5
05/04/2016	722	722	713	715
05/05/2016	717	721	715.35	719
05/06/2016	718	730	717.5	729.5
05/09/2016	735	742.5	729.5	737.5
05/10/2016	741.5	745.5	733.34	737
05/11/2016	733.5	735	722.5	722.5
05/12/2016	719	722.5	711.5	716.5
05/13/2016	717.5	720	709.5	720
05/16/2016	714	716	705.5	715
05/17/2016	716	733.15	716	723
05/18/2016	718.5	724	716	719
05/19/2016	716.5	725.5	713.5	720.5
05/20/2016	726.5	741.5	722.5	741.5
05/23/2016	743.5	750.5	740.5	747
05/24/2016	746.5	764	739.5	761.5
05/25/2016	764	766	754.56	758
05/26/2016	755.5	771	752.5	760.5
05/27/2016	758	760	751.5	760
05/31/2016	760	761.5	740	740
06/01/2016	741.5	741.5	720.15	731.5
06/02/2016	730.5	734	726.5	730
06/03/2016	731	742	731	738
06/06/2016	739.5	747.26	737.5	742
06/07/2016	747	749.5	743	743.5
06/08/2016	741	745.48	738.5	744
06/09/2016	742.5	744	735	741
06/10/2016	739.5	741	726.5	728.5
06/13/2016	720	726.21	714.5	718
06/14/2016	716	716	700	702.5
06/15/2016	705	711.5	703	705
06/16/2016	698	713	692.5	694.5
06/17/2016	702	705.5	695	702
06/20/2016	724.5	741.5	724.5	741.5
06/21/2016	745	749	738.5	748
06/22/2016	754	760.3	749.5	753
06/23/2016	759.5	773.35	751.5	762.5
06/24/2016	500	650	499.96	613.5
06/27/2016	604	605.34	541.46	551.5
06/28/2016	580	600	575.95	579
06/29/2016	595	604	586.28	604
06/30/2016	597	608	590.5	607
07/01/2016	613	615	602	608.5
07/04/2016	611.5	612.5	556	565
07/05/2016	552.5	557.42	536.5	552
07/06/2016	545.5	546	536.5	544.5
07/07/2016	550	582.5	542.01	563
07/08/2016	560	588	560	587
07/11/2016	594.5	615.54	590.26	615
07/12/2016	616.5	630	614.5	618.5
07/13/2016	613.5	621	546.73	614.5
07/14/2016	619	627.5	615.5	624.5
07/15/2016	624.5	631.5	618	629
07/18/2016	626	631	621	628
07/19/2016	629	641	621.5	640
07/20/2016	645.5	658.5	641.5	653.5
07/21/2016	654.5	657	646.5	651.5
07/22/2016	648.5	655.5	646	652
07/25/2016	654	663	649.5	662.5
07/26/2016	664.5	665.16	656.5	658
07/27/2016	659.5	665	659	662.5
07/28/2016	665.5	669	659	662.5
07/29/2016	665	672.5	662.5	671
08/01/2016	675	679.5	667	671.5
08/02/2016	663	667.5	656.53	659.5
08/03/2016	662.5	663	649.47	650.5
08/04/2016	657.5	669.5	646	669
08/05/2016	671.5	671.5	662	669
08/08/2016	670.5	678	663.5	665.5
08/09/2016	665.5	667.5	657	665
08/10/2016	664	669	657	664
08/11/2016	668.5	669.5	644	651
08/12/2016	650.5	666	649.5	663.5
08/15/2016	665	667.18	660	665
08/16/2016	664.5	667	655.94	656
08/17/2016	659	659.5	649.82	651.5
08/18/2016	653	657	651.62	654
08/19/2016	654	654	646	649
08/22/2016	650	654.5	647	654
08/23/2016	659	666	656	661.5
08/24/2016	661.5	667.52	658.08	667.5
08/25/2016	667.5	667.5	658	660.5
08/26/2016	660	663.5	659.5	660
08/30/2016	660	666	659.5	660
08/31/2016	662	666.89	658.5	663
09/01/2016	663	682.5	660	673.5
09/02/2016	676	676	662.5	667.5
09/05/2016	668	669.34	663	667.5
09/06/2016	667	667.5	661.5	664
09/07/2016	666	667	660.5	663
09/08/2016	662.5	669	659.5	665.5
09/09/2016	664	666.74	655	656
09/12/2016	646	649	634.5	646
09/13/2016	647	648	628.5	628.5
09/14/2016	630	630	622	622.5
09/15/2016	623	623	615.5	618.5
09/16/2016	618.5	620.71	615	615
09/19/2016	617.5	624	616	619.5
09/20/2016	620.5	631	619	627
09/21/2016	628.5	634.5	626.5	627
09/22/2016	632	640.5	627	640
09/23/2016	640	644.42	637	638
09/26/2016	635	636.5	625	625.5
09/27/2016	631.5	631.5	620	627
09/28/2016	628	635.14	628	630
09/29/2016	634.5	635.25	627	629.5
09/30/2016	625.5	634	618	632.5
10/03/2016	629.5	632.5	623.5	629
10/04/2016	632	635	623	628.5
10/05/2016	627	630.5	615	615.5
10/06/2016	610.5	611.5	595.94	596
10/07/2016	599.5	599.5	584.5	587
10/10/2016	592	592.5	582	583.5
10/11/2016	587	599	582	589.5
10/12/2016	589	590.5	580.68	582
10/13/2016	580.5	595.5	579	595.5
10/14/2016	597	600.65	592	593.5
10/17/2016	593	596	585.32	585.5
10/18/2016	586.5	595.5	586.5	591.5
10/19/2016	593.5	603.5	586	602
10/20/2016	600	611	599	609
10/21/2016	610	611	600.41	602.5
10/24/2016	605	610.66	597.75	602
10/25/2016	605	607.82	599.5	601.5
10/26/2016	603	603	587.18	592.5
10/27/2016	590.5	590.5	573	578
10/28/2016	576.5	592	566.41	590
10/31/2016	589	589	580	585.5
11/01/2016	589	589.5	579.5	581.5
11/02/2016	579	588.5	576.5	585
11/03/2016	583	616.5	582.3	607
11/04/2016	605	606	589.5	590.5
11/07/2016	601	603.73	590.5	598.5
11/08/2016	600	604.77	591	596.5
11/09/2016	580	598.5	577.5	597.5
11/10/2016	600	610.65	578.5	581
11/11/2016	583	592.5	582	587
11/14/2016	594	594.5	585.5	587.5
11/15/2016	597	610.5	596.5	606.5
11/16/2016	610	610	584.5	592.5
11/17/2016	592.5	612.5	587	610
11/18/2016	611	615.5	600.56	603.5
11/21/2016	604	606.15	590.5	595
11/22/2016	599	604	596	598.5
11/23/2016	600	606	591.5	593
11/24/2016	596	596.63	588.5	591.5
11/25/2016	594	594	589	592.5
11/28/2016	592.5	600	589.44	597.5
11/29/2016	594	600.5	593.5	600
11/30/2016	600	608	591	591.5
12/01/2016	588	591	576.5	579.5
12/02/2016	581	593.5	580	587
12/05/2016	585.5	592.5	583.5	586
12/06/2016	588	600.25	587.5	597
12/07/2016	600	620.18	599.5	616
12/08/2016	618	624.5	610.5	617
12/09/2016	617	625.63	616.61	622
12/12/2016	619.5	620.5	602.5	608.5
12/13/2016	608.5	625.5	606	624
12/14/2016	624	625.81	621	624
12/15/2016	623	631	617.5	628
12/16/2016	630	634.5	626	629
12/19/2016	634	637.45	631	633.5
12/20/2016	633.5	637	631.5	634.5
12/21/2016	634.5	636	628	636
12/22/2016	635	636	628.5	636
12/23/2016	634.5	643.5	634.5	641
12/28/2016	640	640	621.5	622.5
12/29/2016	621.5	629	619.5	628.5
12/30/2016	627.5	633.72	626.5	629.5

Menu

Create your free account now!

BLND.L: British Land Company Plc Historical Data

2016 Historical Chart

Average

Low

High