Italia markets open in 3 hours 31 minutes

British Land Company Plc (BLND.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a watchlist
529,00+10,00 (+1,93%)
Alla chiusura: 04:35PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2022525,60529,80523,00529,00529,001.488.110
20 mag 2022517,40528,80514,40519,00519,002.408.683
19 mag 2022524,60526,46504,60513,80513,803.611.591
18 mag 2022509,00528,20501,40522,40522,403.651.626
17 mag 2022512,40514,40506,20506,60506,601.552.558
16 mag 2022502,80510,40497,80508,40508,401.544.829
13 mag 2022489,20501,40486,00501,40501,401.410.773
12 mag 2022478,70488,70478,40487,10487,101.561.601
11 mag 2022483,00490,20480,80489,20489,202.311.169
10 mag 2022484,60487,38479,20480,00480,001.870.039
09 mag 2022487,80490,20478,00479,50479,502.267.560
06 mag 2022497,10497,60487,60490,60490,602.059.477
05 mag 2022500,60507,00495,00499,80499,802.141.409
04 mag 2022508,40511,40494,10494,10494,102.265.016
03 mag 2022516,00522,80501,60507,80507,802.340.325
29 apr 2022512,20525,20510,40517,80517,802.993.642
28 apr 2022513,40515,40505,60509,00509,001.325.657
27 apr 2022512,20513,00505,00508,20508,201.549.787
26 apr 2022512,00517,89506,80512,20512,201.644.661
25 apr 2022515,40518,20504,80506,80506,802.077.785
22 apr 2022521,40526,60516,56516,60516,602.259.195
21 apr 2022514,80526,60513,80524,20524,201.626.854
20 apr 2022514,20516,00506,80512,20512,201.242.269
19 apr 2022520,80521,40510,40512,40512,402.085.325
14 apr 2022518,40521,60515,40521,00521,001.497.796
13 apr 2022511,20518,20509,40517,80517,801.442.546
12 apr 2022526,60529,60510,80512,20512,202.163.062
11 apr 2022530,00535,60528,40533,20533,201.239.546
08 apr 2022531,20533,60527,80530,40530,401.177.066
07 apr 2022532,40539,80525,00525,80525,801.510.189
06 apr 2022530,80530,80523,40529,60529,602.727.301
05 apr 2022519,20532,80519,20532,00532,002.089.033
04 apr 2022525,40529,00518,60519,80519,801.591.981
01 apr 2022533,60535,40525,00525,00525,002.014.077
31 mar 2022543,80546,36530,40530,40530,402.604.526
30 mar 2022543,60546,80538,03539,40539,402.012.152
29 mar 2022537,60543,80535,20543,40543,403.349.912
28 mar 2022529,80539,00526,80533,60533,601.634.675
25 mar 2022515,60527,60511,40527,60527,601.636.094
24 mar 2022510,00516,20509,40513,00513,002.300.052
23 mar 2022521,60523,00509,40510,00510,001.276.968
22 mar 2022514,20524,80513,60521,60521,601.298.192
21 mar 2022518,20520,80511,80514,00514,007.785.222
18 mar 2022521,80522,80509,80519,80519,803.439.756
17 mar 2022524,00528,00516,80521,80521,801.522.891
16 mar 2022509,80526,00509,80520,80520,802.709.538
15 mar 2022502,40507,00499,00502,80502,801.333.113
14 mar 2022503,20512,22501,80506,80506,801.370.710
11 mar 2022497,60507,20494,20499,40499,401.850.231
10 mar 2022496,40502,20488,01494,70494,701.507.991
09 mar 2022482,60495,70479,30494,70494,701.925.761
08 mar 2022455,00479,40453,80468,50468,502.508.241
07 mar 2022459,30469,10441,70463,10463,102.866.452
04 mar 2022496,00496,00469,10472,90472,902.368.679
03 mar 2022515,60519,60496,00496,00496,001.761.884
02 mar 2022510,20519,80506,00517,20517,203.521.277
01 mar 2022526,80533,40511,40512,20512,202.038.505
28 feb 2022521,60530,00517,00529,60529,604.802.268
25 feb 2022510,20531,20505,60530,20530,204.483.895
24 feb 2022511,40525,00504,00505,60505,602.810.221
23 feb 2022538,60539,60527,00528,40528,401.621.227
22 feb 2022528,20538,00523,20536,40536,401.830.380
21 feb 2022544,80545,00536,20537,40537,401.967.418
18 feb 2022539,20545,20536,60542,60542,602.962.597
17 feb 2022536,20540,60533,20539,20539,202.156.367
16 feb 2022539,80547,40539,60547,00547,001.583.356
15 feb 2022534,00540,40532,40539,40539,401.142.960
14 feb 2022538,00543,40532,00538,40538,401.546.144
11 feb 2022546,80546,80537,43545,20545,201.510.782
10 feb 2022549,60553,00545,40552,40552,403.469.382
09 feb 2022540,40547,20537,80546,40546,401.120.231
08 feb 2022538,60540,00535,20537,00537,001.435.228
07 feb 2022540,20541,70534,20537,20537,201.804.911
04 feb 2022551,20552,80537,40537,40537,403.044.294
03 feb 2022545,80552,00542,40549,20549,202.378.335
02 feb 2022547,80552,40543,80547,40547,401.584.615
01 feb 2022554,40554,60544,40545,40545,402.050.022
31 gen 2022550,40553,60540,20550,20550,203.114.800
28 gen 2022547,20549,40542,00546,00546,008.417.302
27 gen 2022534,60553,20534,00547,20547,202.553.841
26 gen 2022534,60547,60533,00540,60540,602.173.146
25 gen 2022535,20535,20526,00530,60530,602.244.586
24 gen 2022539,80543,80527,00528,60528,602.075.464
21 gen 2022547,00549,40537,40541,60541,602.005.165
20 gen 2022555,20563,80552,80552,80552,803.303.401
19 gen 2022553,20560,60550,27552,80552,801.551.687
18 gen 2022550,00558,80549,60556,40556,402.429.560
17 gen 2022544,00555,80542,00555,40555,401.034.413
14 gen 2022538,20549,40538,20544,00544,001.112.497
13 gen 2022541,00543,58538,20541,60541,602.403.120
12 gen 2022547,20548,24538,20541,40541,403.117.262
11 gen 2022552,60554,40543,60545,00545,003.123.332
10 gen 2022551,20552,05542,80550,20550,202.554.516
07 gen 2022541,80550,40534,60550,40550,403.048.890
06 gen 2022531,00543,80528,60543,60543,601.761.265
05 gen 2022542,80547,80537,60538,20538,201.812.260
04 gen 2022540,20545,80538,80545,20545,202.313.219
31 dic 2021533,40535,60531,00531,00531,00588.235
30 dic 2021529,20535,80528,95535,80535,801.285.763
29 dic 2021534,60536,60529,20530,00530,001.091.782
*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...