British Land Company PLC Historical Data - BLD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
British Land Company PLC (BLD)
British Land Company PLC (BLD) Historical

British Land Company PLC (BLD)

4.624

0.00

( 0.00% )

Updated: 03:57:36

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.134	2.98440979955	4.49	4.49	4.49	11	4.49	DE
4	-0.058	-1.23878684323	4.682	4.682	4.3739999	348	4.52153309	DE
12	0.154	3.4451901566	4.47	4.682	4.075	835	4.33120386	DE
26	1.214	35.6011730205	3.41	4.93	3.39	912	4.34229737	DE
52	0.824	21.6842105263	3.8	4.93	3.33	805	4.2096626	DE
156	0.824	21.6842105263	3.8	4.93	3.33	805	4.2096626	DE
260	0.824	21.6842105263	3.8	4.93	3.33	805	4.2096626	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714163160	4.49	0	0.00	4.49	4.49	4.49	0
1714076760	4.49	0	0.00	4.49	4.49	4.49	0
1713990360	4.49	0	0.00	4.49	4.49	4.49	0
1713903960	4.49	0	0.00	4.49	4.49	4.49	0
1713817560	4.49	0.04	0.94	4.49	4.49	4.49	11
1713558420	4.448	0.07	1.69	4.448	4.448	4.448	70
1713472020	4.3739999	0	0.00	4.3739999	4.3739999	4.3739999	0
1713385620	4.3739999	0	0.00	4.3739999	4.3739999	4.3739999	0
1713299220	4.3739999	-0.19	-4.12	4.3739999	4.3739999	4.3739999	140
1713212760	4.562	0	0.00	4.562	4.562	4.562	0
1712953560	4.562	0	0.00	4.562	4.562	4.562	0
1712867160	4.562	0	0.00	4.562	4.562	4.562	0
1712780760	4.562	0	0.00	4.562	4.562	4.562	0
1712694360	4.562	0.02	0.44	4.58	4.6399999	4.562	1555
1712607960	4.542	-0.01	-0.22	4.57	4.57	4.498	36
1712348820	4.5519999	0.09	1.93	4.5519999	4.5519999	4.5519999	11
1712262360	4.466	-0.02	-0.36	4.466	4.466	4.466	1
1712175960	4.482	0	0.00	4.482	4.482	4.482	0
1712089560	4.482	-0.11	-2.46	4.682	4.682	4.482	956
1711661160	4.595	-0.04	-0.86	4.595	4.595	4.595	1
1711574760	4.635	0	0.00	4.635	4.635	4.635	0
1711488360	4.635	0	0.00	4.635	4.635	4.635	0
1711401960	4.635	0.12	2.66	4.635	4.635	4.635	3
1711142760	4.5149999	0	0.00	4.5149999	4.5149999	4.5149999	0
1711056360	4.5149999	0.16	3.67	4.5149999	4.5149999	4.5149999	43
1710969960	4.355	0.04	0.81	4.355	4.355	4.355	1800
1710883560	4.32	-0.09	-2.04	4.32	4.32	4.32	2
1710797160	4.41	0.01	0.23	4.41	4.41	4.41	360
1710537960	4.4	0.04	1.03	4.4	4.4	4.4	235
1710451560	4.355	0	0.00	4.355	4.355	4.355	0
1710365160	4.355	0	0.00	4.355	4.355	4.355	0
1710278760	4.355	0.06	1.40	4.355	4.355	4.355	225
1710192420	4.295	0.04	1.06	4.34	4.34	4.295	500
1709933160	4.25	0	0.00	4.25	4.25	4.25	0
1709846760	4.25	0.01	0.35	4.25	4.25	4.1849999	1013
1709760360	4.235	0	0.00	4.235	4.235	4.235	0
1709673960	4.235	0.02	0.47	4.195	4.25	4.195	278
1709587560	4.215	0.04	0.96	4.215	4.215	4.215	300
1709328360	4.175	0.08	1.95	4.15	4.175	4.15	11
1709241960	4.095	0.02	0.49	4.095	4.095	4.095	1500
1709155560	4.075	-0.15	-3.55	4.075	4.075	4.075	250
1709069220	4.2249999	-0.03	-0.59	4.2249999	4.2249999	4.2249999	1
1708982760	4.25	0.02	0.47	4.25	4.25	4.25	8000
1708723560	4.23	-0.19	-4.30	4.29	4.29	4.23	606
1708637220	4.42	0	0.00	4.42	4.42	4.42	0
1708550820	4.42	0	0.00	4.42	4.42	4.42	0
1708464420	4.42	0.04	0.91	4.42	4.42	4.42	300
1708377960	4.38	0.02	0.46	4.38	4.38	4.38	5
1708118760	4.36	-0.03	-0.57	4.36	4.36	4.36	500
1708032420	4.385	0	0.11	4.385	4.385	4.385	3
1707946020	4.38	-0.02	-0.45	4.37	4.38	4.37	9021
1707859560	4.4	0.02	0.34	4.4	4.4	4.4	20
1707773220	4.385	-0.1	-2.12	4.3949999	4.3949999	4.385	770
1707514020	4.48	0	0.00	4.48	4.48	4.48	0
1707427620	4.48	0	0.00	4.48	4.48	4.48	0
1707341220	4.48	-0.05	-0.99	4.555	4.555	4.48	13
1707254760	4.525	0	0.00	4.525	4.525	4.525	0
1707168360	4.525	0.09	1.91	4.47	4.525	4.47	701
1706909160	4.44	-0.05	-1.00	4.44	4.44	4.44	100
1706822760	4.485	0.12	2.63	4.485	4.485	4.485	6
1706736420	4.37	0	0.00	4.37	4.37	4.37	0
1706650020	4.37	0	0.00	4.37	4.37	4.37	0
1706563620	4.37	0	0.00	4.37	4.37	4.37	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions