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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 620.3929
CLOSE 619.627
Low
LOW 574.6
High
HIGH 695
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 631 | 631 | 622.75 | 627.5 |
| 01/04/2017 | 626.5 | 630.5 | 623.5 | 626.5 |
| 01/05/2017 | 626.5 | 628.5 | 621 | 627.5 |
| 01/06/2017 | 627.5 | 639 | 627.06 | 636.5 |
| 01/09/2017 | 639 | 639 | 622.66 | 626 |
| 01/10/2017 | 626 | 629.5 | 623.5 | 628 |
| 01/11/2017 | 628.5 | 633.45 | 626.5 | 630 |
| 01/12/2017 | 631 | 631 | 619.94 | 622 |
| 01/13/2017 | 624.5 | 626.84 | 616 | 618 |
| 01/16/2017 | 617.5 | 622 | 610 | 614.5 |
| 01/17/2017 | 612.5 | 623 | 609.61 | 618 |
| 01/18/2017 | 621 | 621.5 | 615.5 | 618 |
| 01/19/2017 | 618 | 620.34 | 594 | 595.5 |
| 01/20/2017 | 595 | 603 | 590.32 | 590.5 |
| 01/23/2017 | 589.5 | 597 | 586 | 597 |
| 01/24/2017 | 603 | 603.5 | 584.5 | 586 |
| 01/25/2017 | 592 | 592.5 | 582 | 583.5 |
| 01/26/2017 | 585.5 | 588.5 | 582.11 | 585.5 |
| 01/27/2017 | 585 | 585.5 | 581 | 583 |
| 01/30/2017 | 582.5 | 585.13 | 574.6 | 579 |
| 01/31/2017 | 580.5 | 589 | 578.5 | 583 |
| 02/01/2017 | 587 | 590 | 583 | 585 |
| 02/02/2017 | 588 | 588 | 578.5 | 580.5 |
| 02/03/2017 | 584.5 | 590.5 | 583 | 586 |
| 02/06/2017 | 585 | 592 | 584 | 588 |
| 02/07/2017 | 588 | 597.5 | 588 | 595 |
| 02/08/2017 | 595 | 603.5 | 593 | 601 |
| 02/09/2017 | 602.5 | 611.5 | 602 | 608 |
| 02/10/2017 | 612 | 612 | 604 | 608 |
| 02/13/2017 | 610 | 610.11 | 606 | 606.5 |
| 02/14/2017 | 607.5 | 609.5 | 600.39 | 609 |
| 02/15/2017 | 611 | 613.5 | 606 | 610 |
| 02/16/2017 | 610 | 613 | 604 | 607.5 |
| 02/17/2017 | 608 | 610.5 | 604.5 | 610 |
| 02/20/2017 | 613 | 614.5 | 610.5 | 611.5 |
| 02/21/2017 | 611.5 | 614 | 607.5 | 608.5 |
| 02/22/2017 | 610.5 | 612 | 603 | 611 |
| 02/23/2017 | 614 | 618.5 | 612.32 | 615 |
| 02/24/2017 | 616 | 618 | 612.61 | 615 |
| 02/27/2017 | 617.5 | 617.67 | 607.5 | 610 |
| 02/28/2017 | 613.5 | 620.5 | 613.31 | 617.5 |
| 03/01/2017 | 620 | 626 | 612 | 622 |
| 03/02/2017 | 619.5 | 622.5 | 618.39 | 621 |
| 03/03/2017 | 617.5 | 624.5 | 616 | 623.5 |
| 03/06/2017 | 624 | 627 | 621 | 626 |
| 03/07/2017 | 626.5 | 628 | 616.5 | 617.5 |
| 03/08/2017 | 615.5 | 618.5 | 612.5 | 616.5 |
| 03/09/2017 | 618 | 623.5 | 614.5 | 622 |
| 03/10/2017 | 623 | 623 | 611.5 | 612.5 |
| 03/13/2017 | 614 | 615.17 | 606.5 | 611 |
| 03/14/2017 | 613.5 | 613.5 | 603 | 603.5 |
| 03/15/2017 | 604.5 | 605.5 | 598.5 | 604.5 |
| 03/16/2017 | 611.5 | 612 | 604.5 | 610.5 |
| 03/17/2017 | 610 | 614 | 609.5 | 612 |
| 03/20/2017 | 611.5 | 619 | 610.5 | 616 |
| 03/21/2017 | 618 | 619 | 612.5 | 616 |
| 03/22/2017 | 614.5 | 615.5 | 604 | 604 |
| 03/23/2017 | 603.5 | 609.5 | 601.5 | 607 |
| 03/24/2017 | 605.5 | 608.73 | 602.16 | 607 |
| 03/27/2017 | 605 | 605 | 599.5 | 602.5 |
| 03/28/2017 | 603 | 605 | 598.16 | 599 |
| 03/29/2017 | 603 | 605 | 599 | 602 |
| 03/30/2017 | 596.5 | 601.46 | 587 | 592.5 |
| 03/31/2017 | 592 | 611.5 | 591 | 610 |
| 04/03/2017 | 610 | 611 | 602.5 | 604.5 |
| 04/04/2017 | 607 | 610.5 | 606 | 609 |
| 04/05/2017 | 611 | 623 | 608.16 | 622 |
| 04/06/2017 | 627.5 | 638 | 622 | 636 |
| 04/07/2017 | 632 | 650 | 632 | 648 |
| 04/10/2017 | 649 | 649 | 642.5 | 646 |
| 04/11/2017 | 643.5 | 655.5 | 643.5 | 651.5 |
| 04/12/2017 | 651 | 655 | 647.5 | 653 |
| 04/13/2017 | 653.5 | 654 | 648.5 | 652.5 |
| 04/18/2017 | 653 | 658 | 641.5 | 655 |
| 04/19/2017 | 657.5 | 664.5 | 652 | 653 |
| 04/20/2017 | 654 | 654.5 | 644.5 | 648 |
| 04/21/2017 | 650 | 651 | 642.5 | 644.5 |
| 04/24/2017 | 656 | 657.67 | 649.5 | 652.5 |
| 04/25/2017 | 654 | 659.5 | 650.5 | 658 |
| 04/26/2017 | 655 | 660.5 | 652 | 658.5 |
| 04/27/2017 | 658.5 | 662.36 | 655.5 | 662 |
| 04/28/2017 | 663 | 663 | 656.5 | 656.5 |
| 05/02/2017 | 655 | 669.5 | 653 | 668.5 |
| 05/03/2017 | 668.5 | 673 | 661 | 670.5 |
| 05/04/2017 | 671 | 672 | 660.5 | 661.5 |
| 05/05/2017 | 662.5 | 665 | 654.5 | 663 |
| 05/08/2017 | 666.5 | 673.5 | 665 | 667 |
| 05/09/2017 | 666.5 | 669.5 | 665.5 | 669.5 |
| 05/10/2017 | 666.5 | 669.5 | 665 | 666 |
| 05/11/2017 | 666 | 670.15 | 664 | 667 |
| 05/12/2017 | 667.5 | 674.5 | 667 | 672 |
| 05/15/2017 | 674.5 | 675.5 | 668.48 | 671.5 |
| 05/16/2017 | 671 | 674.5 | 668.5 | 674 |
| 05/17/2017 | 668 | 672.5 | 646 | 651.5 |
| 05/18/2017 | 655.5 | 655.5 | 631.5 | 638.5 |
| 05/19/2017 | 638.5 | 638.5 | 627 | 629 |
| 05/22/2017 | 628.5 | 639 | 627.5 | 639 |
| 05/23/2017 | 639 | 640.85 | 633 | 635 |
| 05/24/2017 | 637.5 | 641 | 634.97 | 636.5 |
| 05/25/2017 | 638 | 640 | 629 | 631 |
| 05/26/2017 | 632.5 | 636.5 | 629.5 | 631.5 |
| 05/30/2017 | 631.5 | 637.85 | 630 | 636.5 |
| 05/31/2017 | 638.5 | 643 | 633.5 | 634 |
| 06/01/2017 | 639.5 | 650.89 | 637.5 | 640.5 |
| 06/02/2017 | 646.5 | 646.5 | 628.5 | 630 |
| 06/05/2017 | 632 | 646.5 | 624 | 627 |
| 06/06/2017 | 630 | 635.5 | 626.5 | 628 |
| 06/07/2017 | 630.5 | 636 | 627.5 | 634 |
| 06/08/2017 | 635.5 | 644.5 | 632 | 638.5 |
| 06/09/2017 | 630 | 633 | 620.66 | 632.5 |
| 06/12/2017 | 631.5 | 633.5 | 629 | 632.5 |
| 06/13/2017 | 637 | 643.5 | 634 | 637 |
| 06/14/2017 | 637 | 651 | 637 | 647 |
| 06/15/2017 | 644.5 | 645 | 629.5 | 630.5 |
| 06/16/2017 | 633 | 634 | 627.5 | 632 |
| 06/19/2017 | 633.5 | 634 | 624 | 628.5 |
| 06/20/2017 | 629 | 633 | 622.5 | 622.5 |
| 06/21/2017 | 622 | 624.5 | 619.5 | 620.5 |
| 06/22/2017 | 620 | 621.5 | 616.5 | 619 |
| 06/23/2017 | 620.5 | 626.5 | 618 | 621.5 |
| 06/26/2017 | 622 | 627 | 619 | 619 |
| 06/27/2017 | 619.5 | 620.5 | 611 | 611 |
| 06/28/2017 | 611.5 | 614 | 604 | 604 |
| 06/29/2017 | 600 | 605.5 | 596.5 | 600 |
| 06/30/2017 | 598.5 | 605.5 | 595 | 605.5 |
| 07/03/2017 | 599.5 | 606.5 | 597.5 | 603.5 |
| 07/04/2017 | 603.5 | 609 | 602.5 | 605 |
| 07/05/2017 | 606.5 | 606.5 | 601.5 | 605.5 |
| 07/06/2017 | 605.5 | 611.5 | 601.5 | 606.5 |
| 07/07/2017 | 608 | 609 | 604 | 608 |
| 07/10/2017 | 611 | 614.5 | 609 | 609 |
| 07/11/2017 | 611 | 611.5 | 594.5 | 596 |
| 07/12/2017 | 599 | 603.5 | 594.5 | 602.5 |
| 07/13/2017 | 603 | 604.5 | 597.5 | 602.5 |
| 07/14/2017 | 605.5 | 609 | 600 | 607 |
| 07/17/2017 | 608.5 | 609.5 | 603 | 604 |
| 07/18/2017 | 617 | 625.5 | 617 | 623 |
| 07/19/2017 | 625 | 627.5 | 622 | 624.5 |
| 07/20/2017 | 625 | 631 | 624 | 625.5 |
| 07/21/2017 | 626.5 | 626.5 | 617.5 | 621.5 |
| 07/24/2017 | 621 | 621 | 610.5 | 613 |
| 07/25/2017 | 615.5 | 615.5 | 607 | 607 |
| 07/26/2017 | 606 | 613 | 606 | 609.5 |
| 07/27/2017 | 611 | 620 | 611 | 617 |
| 07/28/2017 | 617.5 | 619 | 604 | 607 |
| 07/31/2017 | 606.5 | 612.5 | 603.5 | 610.5 |
| 08/01/2017 | 615 | 618 | 610 | 611 |
| 08/02/2017 | 612.5 | 614.5 | 608.5 | 613 |
| 08/03/2017 | 615 | 618.5 | 610 | 616.5 |
| 08/04/2017 | 613.5 | 617.5 | 610 | 612.5 |
| 08/07/2017 | 615.5 | 615.5 | 609.5 | 613.5 |
| 08/08/2017 | 615 | 617.5 | 612 | 617 |
| 08/09/2017 | 616 | 618.5 | 611 | 618 |
| 08/10/2017 | 620 | 620 | 613.5 | 614 |
| 08/11/2017 | 613.5 | 614.5 | 605 | 605 |
| 08/14/2017 | 605 | 618.5 | 605 | 616 |
| 08/15/2017 | 620 | 621 | 614 | 620 |
| 08/16/2017 | 624 | 628.5 | 623 | 624.5 |
| 08/17/2017 | 625.5 | 626.5 | 622 | 623.5 |
| 08/18/2017 | 621 | 621 | 611 | 611 |
| 08/21/2017 | 605.5 | 607 | 602 | 605.5 |
| 08/22/2017 | 609.5 | 612.5 | 607.5 | 610.5 |
| 08/23/2017 | 612 | 612 | 604.5 | 605 |
| 08/24/2017 | 605 | 611.5 | 603.5 | 608 |
| 08/25/2017 | 608.5 | 609.5 | 601.5 | 603 |
| 08/29/2017 | 611 | 611 | 600.5 | 602.5 |
| 08/30/2017 | 606.5 | 609 | 604 | 605 |
| 08/31/2017 | 607 | 613 | 604.5 | 611.5 |
| 09/01/2017 | 614 | 614 | 604.5 | 605 |
| 09/04/2017 | 605 | 610 | 601.5 | 607 |
| 09/05/2017 | 605.5 | 614.5 | 600 | 603.5 |
| 09/06/2017 | 602 | 602 | 594.5 | 599 |
| 09/07/2017 | 600 | 603.5 | 596 | 601 |
| 09/08/2017 | 600.5 | 602 | 595.5 | 599 |
| 09/11/2017 | 609 | 611 | 607 | 609 |
| 09/12/2017 | 611.5 | 611.5 | 604.5 | 609 |
| 09/13/2017 | 609 | 609 | 602 | 603 |
| 09/14/2017 | 610 | 611 | 599.5 | 600 |
| 09/15/2017 | 601.5 | 602.5 | 594.5 | 595.5 |
| 09/18/2017 | 598 | 600 | 594.5 | 595 |
| 09/19/2017 | 595 | 598.5 | 593.5 | 594.5 |
| 09/20/2017 | 597 | 599.5 | 594 | 595.5 |
| 09/21/2017 | 595.5 | 597.5 | 594.5 | 595 |
| 09/22/2017 | 596.5 | 600.5 | 594.5 | 599 |
| 09/25/2017 | 599 | 602 | 596 | 601 |
| 09/26/2017 | 601 | 608.5 | 598.5 | 604.5 |
| 09/27/2017 | 606.5 | 606.5 | 600.5 | 601.5 |
| 09/28/2017 | 603.5 | 604 | 597.5 | 598 |
| 09/29/2017 | 600 | 606 | 599 | 602 |
| 10/02/2017 | 603.5 | 604.5 | 598.5 | 604.5 |
| 10/03/2017 | 606 | 607.5 | 603 | 607.5 |
| 10/04/2017 | 607 | 612.5 | 601.5 | 607 |
| 10/05/2017 | 600.5 | 604.5 | 599.5 | 602 |
| 10/06/2017 | 601 | 604.5 | 598.5 | 600.5 |
| 10/09/2017 | 600.5 | 603 | 597.5 | 597.5 |
| 10/10/2017 | 599.5 | 602 | 597.5 | 601 |
| 10/11/2017 | 602.5 | 606.5 | 601 | 605 |
| 10/12/2017 | 604 | 611.5 | 604 | 609.5 |
| 10/13/2017 | 610 | 613.5 | 608 | 608.5 |
| 10/16/2017 | 611.5 | 611.5 | 606 | 608 |
| 10/17/2017 | 610 | 610 | 605.5 | 607.5 |
| 10/18/2017 | 609.5 | 616.5 | 609 | 616.5 |
| 10/19/2017 | 615.5 | 617 | 609 | 610.5 |
| 10/20/2017 | 614 | 619.12 | 606.86 | 610.5 |
| 10/23/2017 | 611.5 | 611.5 | 601.5 | 603.5 |
| 10/24/2017 | 602.5 | 608 | 601.5 | 606 |
| 10/25/2017 | 607.5 | 607.5 | 603 | 604 |
| 10/26/2017 | 607 | 607 | 594 | 594.5 |
| 10/27/2017 | 597 | 599 | 589 | 590.5 |
| 10/30/2017 | 592 | 594.68 | 589.5 | 591 |
| 10/31/2017 | 600 | 601.5 | 590.5 | 601 |
| 11/01/2017 | 600 | 601.5 | 592.5 | 593 |
| 11/02/2017 | 593 | 602 | 589.5 | 600 |
| 11/03/2017 | 601 | 603.71 | 599 | 600.5 |
| 11/06/2017 | 599.5 | 601.5 | 596.5 | 600.5 |
| 11/07/2017 | 602.5 | 602.5 | 593 | 595 |
| 11/08/2017 | 596.5 | 598.5 | 594.49 | 596.5 |
| 11/09/2017 | 597 | 601 | 595.36 | 598 |
| 11/10/2017 | 601 | 601.5 | 591 | 593 |
| 11/13/2017 | 589 | 594 | 589 | 593 |
| 11/14/2017 | 595 | 597 | 589.5 | 594.5 |
| 11/15/2017 | 594 | 598 | 591.32 | 596.5 |
| 11/16/2017 | 610 | 623.5 | 604 | 618.5 |
| 11/17/2017 | 620 | 627.25 | 616.5 | 624 |
| 11/20/2017 | 623.5 | 625 | 618.5 | 618.5 |
| 11/21/2017 | 618.5 | 622.5 | 615 | 615.5 |
| 11/22/2017 | 615.5 | 619.5 | 614 | 617.5 |
| 11/23/2017 | 616 | 619.5 | 610.5 | 618 |
| 11/24/2017 | 617 | 620 | 615.5 | 618.5 |
| 11/27/2017 | 618.5 | 620.5 | 616 | 620 |
| 11/28/2017 | 617 | 621.12 | 612 | 621 |
| 11/29/2017 | 624.5 | 628 | 619.5 | 624 |
| 11/30/2017 | 622 | 629.5 | 619.5 | 629 |
| 12/01/2017 | 632 | 638 | 628.5 | 629.5 |
| 12/04/2017 | 633 | 640.75 | 629.5 | 635.5 |
| 12/05/2017 | 638.5 | 639.5 | 634.55 | 638 |
| 12/06/2017 | 638.5 | 650 | 636.5 | 637 |
| 12/07/2017 | 639 | 646 | 635.75 | 642.5 |
| 12/08/2017 | 643 | 657.75 | 642.07 | 655 |
| 12/11/2017 | 655.5 | 657.5 | 642.2 | 649 |
| 12/12/2017 | 650.5 | 655.5 | 648 | 654 |
| 12/13/2017 | 656 | 665.5 | 650 | 661.5 |
| 12/14/2017 | 658.5 | 672 | 658.5 | 668.5 |
| 12/15/2017 | 667.5 | 671.06 | 664 | 671 |
| 12/18/2017 | 673 | 680.05 | 672.5 | 677 |
| 12/19/2017 | 678 | 681.5 | 676 | 679 |
| 12/20/2017 | 680.5 | 682.5 | 673.5 | 675 |
| 12/21/2017 | 676 | 679 | 665 | 675 |
| 12/22/2017 | 674 | 678 | 672 | 674 |
| 12/27/2017 | 677.5 | 684.5 | 670.5 | 683 |
| 12/28/2017 | 682.5 | 688.5 | 682.5 | 685.5 |
| 12/29/2017 | 684.5 | 695 | 683 | 691.5 |