British Land Co Historic Prices

 
     
Date Open High Low Close Volume
May 23, 2019 543.00 544.93 528.00 531.60 6,544,571
May 22, 2019 554.20 554.95 543.00 543.20 7,865,261
May 21, 2019 556.60 556.80 549.40 555.20 7,233,232
May 20, 2019 559.60 562.80 552.80 555.00 3,412,700
May 17, 2019 561.00 563.20 554.60 558.60 4,197,878
May 16, 2019 560.00 564.60 554.99 564.40 4,653,571
May 15, 2019 568.40 569.80 552.40 560.20 3,845,854
May 14, 2019 564.80 565.60 559.60 560.40 3,273,757
May 13, 2019 567.40 570.80 561.80 563.60 3,739,546
May 10, 2019 575.00 579.20 561.27 570.00 4,382,903
May 9, 2019 584.20 587.20 579.00 584.00 2,737,359
May 8, 2019 596.20 597.40 585.40 585.40 2,471,733
May 7, 2019 596.20 604.20 595.08 598.20 2,536,422
May 6, 2019 602.20 0.00 0.00 595.20 0
May 3, 2019 602.20 602.20 595.00 595.20 2,812,754
May 2, 2019 593.40 607.58 593.20 603.00 2,950,569
May 1, 2019 596.80 597.80 594.00 597.60 2,007,668
Apr 30, 2019 600.40 602.20 594.00 594.00 5,741,822
Apr 29, 2019 606.00 606.40 600.20 601.20 2,553,030
Apr 26, 2019 605.00 605.00 598.60 603.80 1,642,001
Apr 25, 2019 602.80 606.20 598.40 602.40 2,261,317
Apr 24, 2019 593.60 601.80 591.20 601.00 2,969,848
Apr 23, 2019 598.60 598.60 586.20 592.60 2,570,557
Apr 22, 2019 598.40 0.00 0.00 595.60 0
Apr 19, 2019 598.40 599.80 592.60 595.60 1,996,301
Apr 18, 2019 598.40 599.80 592.60 595.60 1,996,301
Apr 17, 2019 611.60 611.60 595.40 597.60 4,266,522
Apr 16, 2019 608.60 614.00 606.20 609.00 2,181,847
Apr 15, 2019 606.80 610.60 605.60 606.80 1,822,142
Apr 12, 2019 607.80 608.00 600.40 607.20 5,826,185
Apr 11, 2019 596.60 609.40 596.60 605.20 2,149,703
Apr 10, 2019 594.80 600.00 593.30 599.20 4,949,634
Apr 9, 2019 597.80 600.80 592.00 592.00 2,117,082
Apr 8, 2019 600.20 602.80 595.80 595.80 2,164,518
Apr 5, 2019 606.60 606.72 597.40 598.40 1,993,981
Apr 4, 2019 604.20 606.60 600.20 605.60 2,807,252
Apr 3, 2019 608.60 612.00 605.60 606.00 3,687,036
Apr 2, 2019 599.00 606.00 598.00 604.00 4,713,856
Apr 1, 2019 592.60 597.00 588.20 595.40 3,467,857
Mar 29, 2019 588.40 593.60 583.20 589.00 3,872,393
Mar 28, 2019 592.40 593.60 582.60 583.80 2,273,621
Mar 27, 2019 591.20 598.20 586.60 595.20 3,372,888
Mar 26, 2019 593.40 597.20 589.60 593.80 2,506,428
Mar 25, 2019 591.80 593.20 585.60 590.40 2,774,348
Mar 22, 2019 605.60 607.80 589.80 590.20 5,768,930
Mar 21, 2019 605.20 607.20 598.80 603.20 4,169,065
Mar 20, 2019 613.80 616.80 606.80 606.80 4,685,470
Mar 19, 2019 612.80 617.00 611.60 614.20 2,868,585
Mar 18, 2019 612.00 615.40 611.25 613.60 3,314,185
Mar 15, 2019 602.40 614.40 601.80 611.60 8,508,600
Showing 1 to 50 of 261