BLND.L: British Land Company Plc Historical Data

2018 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 636.6632

CLOSE 635.917

Low

LOW 524.2

High

HIGH 703

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	681	691.4	681	684.2
01/03/2018	686.8	688.2	680.92	686
01/04/2018	678.6	679.7	662.2	665.2
01/05/2018	663.2	678.52	663.2	674.8
01/08/2018	675.6	685.2	675.6	680.6
01/09/2018	682.2	687.6	680.8	685.6
01/10/2018	684	685.6	673.8	674.6
01/11/2018	676.2	676.2	660	666.4
01/12/2018	666.2	678	665.4	673
01/15/2018	674	674.6	666.8	672.2
01/16/2018	673.6	685.6	671.91	681.2
01/17/2018	685.6	689	682.8	685.4
01/18/2018	685.4	687	671.2	679.2
01/19/2018	678.6	681.8	674.4	680
01/22/2018	680.8	682.6	674.6	676.4
01/23/2018	677.6	684	673.7	682.4
01/24/2018	680	683.2	675.8	678.8
01/25/2018	678	686.2	675.4	680
01/26/2018	684	691	680	686.4
01/29/2018	688.2	688.2	679.4	679.4
01/30/2018	677.2	680.2	670	671.8
01/31/2018	675	675.8	664.6	668.6
02/01/2018	670.8	678.4	657.4	660.2
02/02/2018	660	661	655	658.2
02/05/2018	655	655	642.4	648.2
02/06/2018	629.6	641.4	610	631
02/07/2018	634.2	647.6	628.2	644.4
02/08/2018	640	642.2	631.8	632.2
02/09/2018	630.6	638	628.4	633.4
02/12/2018	640.8	645.2	633.8	635.6
02/13/2018	637.4	644.8	636	637.8
02/14/2018	643.2	647.2	635.4	635.4
02/15/2018	640.4	641.8	635.6	636
02/16/2018	638.6	650.2	636.8	649
02/19/2018	650	651	642.8	644.4
02/20/2018	647	651	645	647.6
02/21/2018	645.6	645.6	635.8	639
02/22/2018	634.4	638.2	629.2	637.8
02/23/2018	638.8	650.8	638.4	650.4
02/26/2018	655	655	647.8	650.2
02/27/2018	650.8	653	635	637.2
02/28/2018	635	636	626.8	628
03/01/2018	628	632.4	625.6	627
03/02/2018	625	634.6	624	627.6
03/05/2018	629.4	636.2	626.8	635
03/06/2018	638.8	641.4	627.2	629.4
03/07/2018	629.2	634.2	627.2	634.2
03/08/2018	636.2	644	634.48	642.6
03/09/2018	643	644.35	635.2	637.6
03/12/2018	640.6	643.4	637.8	642.6
03/13/2018	641.6	645.4	636	636.8
03/14/2018	635.6	642	634.2	637.2
03/15/2018	636.2	639.4	628.4	637.4
03/16/2018	636	638.8	630.6	632
03/19/2018	632.8	650.2	631.8	648
03/20/2018	648.4	662.4	647	652.6
03/21/2018	653.8	654.4	644	648.6
03/22/2018	645.4	650.6	639.4	642
03/23/2018	638	644	634.8	636.6
03/26/2018	638.4	641	631.6	635
03/27/2018	641.2	643.4	636.2	638.6
03/28/2018	636.6	644.6	631	644.6
03/29/2018	639	647.2	637.8	642
04/03/2018	638.6	644.2	630.6	641.2
04/04/2018	639	645.2	635.2	644.8
04/05/2018	650.2	653.6	645.4	653.2
04/06/2018	651.6	653.07	647.8	649.8
04/09/2018	653	655.8	649.6	652.8
04/10/2018	654	655.8	649.87	653.6
04/11/2018	652	653.4	643.8	645.8
04/12/2018	645	653.4	644.8	653
04/13/2018	652	653.8	648.6	653.8
04/16/2018	654	655.4	648.6	651
04/17/2018	650.6	658	649.8	657.4
04/18/2018	659.2	662	654.4	661
04/19/2018	658.4	662.2	658.4	661
04/20/2018	662	669.4	660.2	666
04/23/2018	664.8	667.8	661	664
04/24/2018	665.6	669.2	662.8	663
04/25/2018	656.2	664.4	656.2	660.8
04/26/2018	663	668	659.2	666.6
04/27/2018	666.4	672.6	666.4	672
04/30/2018	673.4	678.8	671.4	672.4
05/01/2018	669.8	680.4	669.8	673
05/02/2018	672.8	675.8	665.6	669.4
05/03/2018	669.4	673	666.75	671.8
05/04/2018	675.4	678.6	671.08	672
05/08/2018	676.2	687.67	647.94	680.4
05/09/2018	682.8	687	675.8	684.8
05/10/2018	687	693.8	685	689.4
05/11/2018	690	695.8	689.6	694
05/14/2018	694.8	697.6	690.4	690.4
05/15/2018	688	692.8	684.2	684.2
05/16/2018	685.4	687.8	681.6	681.6
05/17/2018	689.6	703	688.2	697
05/18/2018	700	701.8	690.4	693
05/21/2018	695	696.4	689.6	692.8
05/22/2018	694.4	698	692.2	693.8
05/23/2018	694.4	696.4	683.6	684.6
05/24/2018	686.8	690.4	678.6	678.6
05/25/2018	684.8	688.4	682.8	685.8
05/29/2018	684.4	684.6	672.4	674.4
05/30/2018	678	678.4	672.2	674.4
05/31/2018	675.4	679.8	675.4	678
06/01/2018	684.4	684.8	677.89	681.2
06/04/2018	682.8	692.94	681.2	690.2
06/05/2018	690	692.4	687	691.2
06/06/2018	690.4	690.6	679.8	686
06/07/2018	689.8	689.8	681	682.2
06/08/2018	681.4	687.8	680.2	684
06/11/2018	682.4	688	680.71	683.6
06/12/2018	686	686	681.6	684.8
06/13/2018	685.8	689.4	683.6	686.6
06/14/2018	683.8	694.2	680.8	692
06/15/2018	691.6	694.4	688	691
06/18/2018	688.2	691.39	683.8	685.6
06/19/2018	683.4	686.3	680	680.4
06/20/2018	685.4	690.6	680.4	685.6
06/21/2018	686.4	687.6	676.8	678.8
06/22/2018	680.8	689.2	677.8	687.6
06/25/2018	686.4	687.2	675.6	677.8
06/26/2018	677.4	679.8	674	679
06/27/2018	678.4	679.28	673.6	676.4
06/28/2018	669.8	671.4	666	670
06/29/2018	674.6	674.8	669.4	672.2
07/02/2018	667	669	660.2	660.6
07/03/2018	661.2	666.8	660.6	661.6
07/04/2018	660	669.2	659.02	666.2
07/05/2018	665.8	668	663.6	664.6
07/06/2018	666.8	670.4	663	664.2
07/09/2018	666.6	669.8	662.4	662.4
07/10/2018	666	666.2	659.4	660
07/11/2018	658	659.76	652.6	654.8
07/12/2018	654.8	658.2	652.1	656
07/13/2018	661	662.2	656	656.4
07/16/2018	657.8	657.8	647.8	651.8
07/17/2018	651.6	653	640.6	646.2
07/18/2018	648	649.4	646.4	648
07/19/2018	645.6	648.4	637.4	637.4
07/20/2018	636.8	638.8	631.89	638.6
07/23/2018	633.6	637.6	629.6	630.2
07/24/2018	633	646	631.2	643.4
07/25/2018	645.6	651	643.8	649.6
07/26/2018	649.4	650.6	644.2	645.2
07/27/2018	646.6	654.8	646.4	649.8
07/30/2018	646.2	654	646	653
07/31/2018	652.4	664	652.4	660.2
08/01/2018	659.6	659.8	653	656
08/02/2018	655.8	655.8	646.8	649.8
08/03/2018	650.6	657	648.6	656
08/06/2018	659	659	643	645.6
08/07/2018	646.2	652.2	644	649.8
08/08/2018	649.8	649.8	643	647.2
08/09/2018	646.2	646.54	641.2	644.8
08/10/2018	643.6	645.8	642.2	643.2
08/13/2018	641	642.8	634	634
08/14/2018	634.4	637	629	630
08/15/2018	633.2	633.2	625	627.6
08/16/2018	627.8	637.8	627.8	636.2
08/17/2018	633.8	639.6	633.8	639.2
08/20/2018	639.4	643.2	638.4	639.8
08/21/2018	639.2	641.8	634.2	638.2
08/22/2018	637.4	640.4	633.8	634.8
08/23/2018	636.8	636.8	631.8	632.2
08/24/2018	633.2	633.4	629.2	632.2
08/28/2018	636.4	639.4	632.45	637.2
08/29/2018	639	643.2	634.8	641.8
08/30/2018	640.4	640.4	630	634.2
08/31/2018	635.6	641.6	631.8	635.6
09/03/2018	636.8	641.6	629	629
09/04/2018	631.4	634	623.1	626.4
09/05/2018	623.2	627.4	619.8	622.8
09/06/2018	623.6	627.8	613.6	614.4
09/07/2018	614.4	618	609.2	613.4
09/10/2018	615.8	620.6	611.6	618.2
09/11/2018	620.6	622.8	616	621.2
09/12/2018	620.4	621.37	614.9	617.6
09/13/2018	617.6	622.4	614.4	615.4
09/14/2018	618.8	618.8	612.8	615.4
09/17/2018	612.8	621.2	612.8	615.8
09/18/2018	613.6	620.4	613.16	614.6
09/19/2018	613.8	616.6	610.8	614.2
09/20/2018	612	617.4	612	615.4
09/21/2018	616	626.6	616	625.6
09/24/2018	621.8	626.4	620.2	621.6
09/25/2018	621.8	622.7	615.4	617
09/26/2018	617.4	622.8	617	621.4
09/27/2018	618.8	620.4	615.8	620.4
09/28/2018	619.4	620.8	614.6	616.8
10/01/2018	617.8	621.6	615	617.8
10/02/2018	616.6	617.96	611	611
10/03/2018	612.2	613	606.8	608.2
10/04/2018	599.2	600	576	576.8
10/05/2018	585	604.2	582.2	585.2
10/08/2018	586.2	589.8	582.6	582.6
10/09/2018	582.8	594.4	580.6	588.2
10/10/2018	587	591.4	583.4	583.4
10/11/2018	579.8	581	571.2	575
10/12/2018	577	579.8	569.4	569.4
10/15/2018	569	570	554.2	561
10/16/2018	559.2	572	554.8	569.8
10/17/2018	572.8	573.2	568.4	572
10/18/2018	572.4	586.6	570.8	581.8
10/19/2018	584.8	590.6	580.6	585.4
10/22/2018	585.2	588.8	580.8	584.4
10/23/2018	579.4	580.6	567.6	571.8
10/24/2018	575	581.4	574.4	577.6
10/25/2018	577.6	585.6	576	585.4
10/26/2018	580.6	584.4	576	583.2
10/29/2018	584.6	597.2	584	592.8
10/30/2018	595.6	595.6	586.6	591.8
10/31/2018	593.6	595.4	587.6	592
11/01/2018	595	604	589.8	600.2
11/02/2018	604.4	606.2	600.4	603.6
11/05/2018	601.6	607.3	599.8	602.8
11/06/2018	603	607.4	601.2	606
11/07/2018	602	610.8	599.64	608.4
11/08/2018	610	621.2	604.4	621.2
11/09/2018	619.8	627.4	617.4	624.8
11/12/2018	622.2	624.4	606.2	614.6
11/13/2018	617.6	621.2	614.6	620
11/14/2018	612	645	603.6	622.8
11/15/2018	623.2	626.4	582.2	587
11/16/2018	581.2	596	576.4	594.6
11/19/2018	595.6	598.2	585.2	585.2
11/20/2018	583.2	584.4	575.6	577
11/21/2018	586.8	593	583	592.6
11/22/2018	594.6	596	586.2	588.6
11/23/2018	588.2	608.2	588.2	606
11/26/2018	612	618.4	607.8	612
11/27/2018	611.2	613.41	602.6	607.8
11/28/2018	607.6	612.6	604.6	605
11/29/2018	595	599.8	567	570
11/30/2018	570	576.2	553.2	564.6
12/03/2018	571.8	580.2	554.8	557.2
12/04/2018	559.8	564.27	552.4	560.8
12/05/2018	556.8	579.4	555.8	571.6
12/06/2018	569	570.2	548.4	551.4
12/07/2018	556.8	566.8	552.7	558
12/10/2018	557.8	558.6	543.2	543.2
12/11/2018	546.6	549	535.8	545.2
12/12/2018	545	563	544	560.6
12/13/2018	561.4	564.8	556	559.2
12/14/2018	556.2	560.2	545	558.2
12/17/2018	557.4	559.8	544.2	544.2
12/18/2018	542.4	551.2	538.2	545.8
12/19/2018	544	551.2	542.2	549.8
12/20/2018	542.6	545.8	540.8	543.6
12/21/2018	537	544.2	534	540
12/24/2018	535	542.4	535	535
12/27/2018	536	541.4	524.2	525.6
12/28/2018	528	534.6	526.4	532.4
12/31/2018	535.6	536.2	528.8	533.2

Menu

Create your free account now!

BLND.L: British Land Company Plc Historical Data

2018 Historical Chart

Average

Low

High