Italia markets open in 7 hours 23 minutes

British Land Company Plc (BLND.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
508,80-12,60 (-2,42%)
Alla chiusura: 04:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 2021517,80518,20501,80508,80508,807.288.086
29 nov 2021518,80531,40518,80521,40521,403.187.192
26 nov 2021520,40522,60508,40515,00515,003.503.275
25 nov 2021524,80539,20521,80537,60537,601.539.787
25 nov 202110.32 Dividendo
24 nov 2021523,60536,00523,00533,20522,881.852.774
23 nov 2021524,20530,40522,80524,20514,053.223.523
22 nov 2021529,80533,20526,40528,60518,371.806.621
19 nov 2021532,80535,00521,40528,80518,5715.906.041
18 nov 2021524,40533,20521,20530,00519,745.022.939
17 nov 2021534,40538,40519,00523,00512,882.503.880
16 nov 2021521,00537,60521,00533,40523,084.247.289
15 nov 2021511,60522,40510,80517,40507,392.945.171
12 nov 2021514,80521,40507,60514,80504,843.422.731
11 nov 2021508,20518,00508,20515,80505,824.396.911
10 nov 2021505,40510,80503,20510,80500,911.852.653
09 nov 2021504,00511,00502,80506,00496,211.470.498
08 nov 2021517,00519,80505,14505,40495,622.190.682
05 nov 2021508,60518,20502,82517,80507,782.122.299
04 nov 2021495,30513,40494,97509,60499,744.967.479
03 nov 2021488,10493,50485,50493,50483,953.274.238
02 nov 2021495,00496,10488,58491,00481,501.183.060
01 nov 2021495,90501,60488,60495,10485,521.796.869
29 ott 2021489,20500,20486,90494,30484,732.898.186
28 ott 2021493,80495,30486,92492,40482,871.201.562
27 ott 2021491,40496,80489,20495,80486,201.628.182
26 ott 2021484,60497,10482,50491,40481,892.692.305
25 ott 2021487,00487,77483,69484,90475,511.535.316
22 ott 2021489,30489,80483,90487,30477,872.025.052
21 ott 2021483,60490,30481,77485,80476,403.254.455
20 ott 2021500,60501,20482,20485,20475,812.828.749
19 ott 2021499,20502,40495,10501,80492,091.671.379
18 ott 2021500,20502,10494,50496,70487,091.473.922
15 ott 2021494,20503,60494,03503,40493,662.901.094
14 ott 2021495,30495,30490,80492,30482,771.781.250
13 ott 2021492,70498,80489,37491,30481,792.256.215
12 ott 2021480,80493,20480,20493,20483,656.082.767
11 ott 2021488,80490,75482,70488,70479,242.238.339
08 ott 2021489,50493,50486,90492,60483,071.951.305
07 ott 2021490,40491,90486,30489,90480,421.821.808
06 ott 2021486,90488,00479,30482,90473,551.898.381
05 ott 2021490,00493,80487,10492,80483,261.824.056
04 ott 2021493,00495,40485,90486,50477,082.641.232
01 ott 2021491,00500,60484,30494,20484,632.241.842
30 set 2021512,20514,40491,50495,20485,624.532.371
29 set 2021507,60512,80506,20508,20498,362.623.335
28 set 2021521,00521,80506,40506,40496,602.161.575
27 set 2021503,60521,80496,00521,60511,503.009.533
24 set 2021510,40510,95499,70501,20491,501.749.518
23 set 2021514,00516,60508,20511,60501,701.311.546
22 set 2021511,00512,80507,80510,40500,521.332.675
21 set 2021503,00512,60501,00506,40496,602.457.574
20 set 2021504,40508,00496,00502,00492,281.574.085
17 set 2021517,60520,80510,20510,20500,335.022.952
16 set 2021510,00515,80507,80513,80503,861.459.765
15 set 2021517,60519,40505,40507,20497,381.283.439
14 set 2021519,40524,60514,80517,60507,58827.732
13 set 2021519,35523,40515,60519,60509,541.381.304
10 set 2021526,00526,20513,20515,80505,821.071.008
09 set 2021519,40525,20518,00523,20513,071.805.179
08 set 2021535,00535,00521,80523,00512,881.576.310
07 set 2021535,20541,40533,40536,60526,211.059.578
06 set 2021544,60544,80534,95537,00526,61877.886
03 set 2021544,60551,20541,20541,80531,311.686.260
02 set 2021541,00543,80538,20543,00532,491.389.379
01 set 2021536,00546,00535,20542,00531,512.007.684
31 ago 2021531,60535,40523,80530,20519,943.353.315
27 ago 2021527,60532,20525,20530,40520,131.470.828
26 ago 2021525,80533,40524,60528,60518,371.448.169
25 ago 2021523,20532,20520,80528,80518,571.712.574
24 ago 2021523,80525,20514,20520,40510,331.286.152
23 ago 2021526,60528,40516,60520,00509,941.654.032
20 ago 2021516,60525,20512,40521,60511,501.134.988
19 ago 2021516,60521,40509,60514,60504,641.543.422
18 ago 2021522,20526,80515,00522,80512,681.852.154
17 ago 2021527,40529,60520,60521,20511,112.828.997
16 ago 2021532,00536,80528,60532,00521,701.431.942
13 ago 2021525,80535,40524,20532,40522,10996.996
12 ago 2021529,80534,80525,20526,40516,211.927.450
11 ago 2021517,20532,60517,20528,80518,573.321.251
10 ago 2021515,40519,40509,80517,80507,781.390.053
09 ago 2021524,20525,00515,80515,80505,821.343.406
06 ago 2021526,20527,20517,00527,20517,001.150.104
05 ago 2021512,00526,20510,92526,20516,023.425.434
04 ago 2021512,20518,80511,20513,60503,661.082.587
03 ago 2021519,80521,20508,60510,60500,721.280.759
02 ago 2021514,00523,60512,00519,60509,541.458.405
30 lug 2021509,80522,60508,80510,60500,725.515.601
29 lug 2021513,60517,60504,60515,40505,423.134.741
28 lug 2021506,60517,00506,60512,00502,091.448.606
27 lug 2021506,80508,80499,20506,80496,992.876.339
26 lug 2021500,80509,80497,20508,80498,951.267.940
23 lug 2021508,40515,40501,00504,20494,441.716.857
22 lug 2021511,80517,80502,00506,00496,212.881.561
21 lug 2021493,20511,80492,50509,00499,153.294.541
20 lug 2021485,10494,20482,00489,50480,032.725.433
19 lug 2021489,80492,12476,25482,50473,162.903.887
16 lug 2021500,80505,00493,90498,50488,851.627.437
15 lug 2021503,00504,00495,00496,90487,281.467.332
14 lug 2021508,80508,80501,40503,80494,051.333.405
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...