British Land ADR (OP: BTLCY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	4.970	5.070	4.960	4.970	130,509	-0.01(-0.20%)
Aug 30, 2022	5.070	5.080	4.970	4.980	360,676	+0.02(+0.40%)
Aug 29, 2022	5.075	5.075	4.950	4.960	193,910	-0.05(-1.00%)
Aug 26, 2022	5.110	5.137	5.000	5.010	93,957	-0.07(-1.38%)
Aug 25, 2022	5.076	5.190	5.048	5.080	124,548	-0.02(-0.39%)
Aug 24, 2022	5.103	5.120	5.070	5.100	139,526	-0.16(-3.04%)
Aug 23, 2022	5.280	5.293	5.220	5.260	170,181	-0.02(-0.38%)
Aug 22, 2022	5.310	5.360	5.280	5.280	117,343	-0.15(-2.76%)
Aug 19, 2022	5.440	5.460	5.425	5.430	28,222	-0.20(-3.55%)
Aug 18, 2022	5.615	5.670	5.610	5.630	66,731	+0.08(+1.44%)
Aug 17, 2022	5.610	5.610	5.530	5.550	38,226	-0.22(-3.81%)
Aug 16, 2022	5.740	5.900	5.740	5.770	181,483	+0.00(+0.00%)
Aug 15, 2022	5.770	5.780	5.730	5.770	63,301	-0.02(-0.35%)
Aug 12, 2022	5.740	5.790	5.720	5.790	15,711	+0.05(+0.87%)
Aug 11, 2022	5.800	5.810	5.730	5.740	65,518	-0.14(-2.38%)
Aug 10, 2022	5.810	5.910	5.810	5.880	88,858	+0.22(+3.89%)
Aug 09, 2022	5.680	5.790	5.630	5.660	137,014	-0.02(-0.35%)
Aug 08, 2022	5.680	5.700	5.630	5.680	36,286	+0.06(+1.07%)
Aug 05, 2022	5.600	5.620	5.570	5.620	102,045	-0.15(-2.60%)
Aug 04, 2022	5.770	5.800	5.740	5.770	26,887	-0.10(-1.63%)
Aug 03, 2022	5.830	5.880	5.810	5.865	54,311	+0.09(+1.48%)
Aug 02, 2022	5.815	6.000	5.780	5.780	196,305	-0.09(-1.53%)
Aug 01, 2022	5.970	5.980	5.870	5.870	159,204	-0.09(-1.51%)
Jul 29, 2022	5.840	6.100	5.820	5.960	37,371	+0.16(+2.76%)
Jul 28, 2022	5.760	5.940	5.730	5.800	113,524	+0.04(+0.69%)
Jul 27, 2022	5.670	5.770	5.650	5.760	51,414	+0.02(+0.35%)
Jul 26, 2022	5.720	5.770	5.720	5.740	153,375	-0.06(-1.03%)
Jul 25, 2022	5.835	5.860	5.700	5.800	126,529	+0.00(+0.00%)
Jul 22, 2022	5.810	5.840	5.760	5.800	67,340	+0.15(+2.65%)
Jul 21, 2022	5.580	5.670	5.580	5.650	47,010	+0.02(+0.36%)
Jul 20, 2022	5.650	5.670	5.580	5.630	103,707	+0.05(+0.90%)
Jul 19, 2022	5.570	5.640	5.560	5.580	266,457	+0.17(+3.14%)
Jul 18, 2022	5.490	5.510	5.390	5.410	229,004	+0.02(+0.37%)
Jul 15, 2022	5.360	5.390	5.320	5.390	146,457	+0.13(+2.47%)
Jul 14, 2022	5.240	5.300	5.230	5.260	151,224	-0.12(-2.23%)
Jul 13, 2022	5.380	5.450	5.345	5.380	155,113	+0.06(+1.13%)
Jul 12, 2022	5.270	5.390	5.270	5.320	194,629	-0.11(-2.03%)
Jul 11, 2022	5.447	5.470	5.410	5.430	290,899	-0.16(-2.86%)
Jul 08, 2022	5.610	5.630	5.540	5.590	129,769	+0.04(+0.72%)
Jul 07, 2022	5.560	5.630	5.520	5.550	126,338	+0.19(+3.54%)
Jul 06, 2022	5.420	5.420	5.300	5.360	400,800	+0.03(+0.56%)
Jul 05, 2022	5.260	5.330	5.230	5.330	175,655	-0.04(-0.74%)
Jul 01, 2022	5.330	5.380	5.290	5.370	82,175	-0.06(-1.10%)
Jun 30, 2022	5.530	5.530	5.380	5.430	88,307	-0.13(-2.34%)
Jun 29, 2022	5.630	5.630	5.540	5.560	189,764	-0.54(-8.85%)
Jun 28, 2022	6.170	6.190	6.090	6.100	242,301	+0.06(+0.99%)
Jun 27, 2022	6.000	6.145	6.000	6.040	121,346	-0.02(-0.33%)
Jun 24, 2022	5.990	6.060	5.980	6.060	80,214	+0.20(+3.41%)
Jun 23, 2022	5.860	5.890	5.790	5.860	97,823	-0.25(-4.09%)
Jun 22, 2022	6.125	6.230	6.090	6.110	109,587	-0.01(-0.16%)
Jun 21, 2022	6.160	6.160	6.120	6.120	130,676	-0.10(-1.61%)
Jun 17, 2022	6.330	6.390	6.161	6.220	42,605	+0.00(+0.00%)
Jun 16, 2022	6.210	6.290	6.190	6.220	117,567	-0.06(-0.96%)
Jun 15, 2022	6.230	6.390	6.190	6.280	104,679	+0.22(+3.63%)
Jun 14, 2022	6.120	6.130	6.010	6.060	168,751	-0.07(-1.14%)
Jun 13, 2022	6.150	6.280	6.080	6.130	98,623	-0.35(-5.40%)
Jun 10, 2022	6.300	6.640	6.290	6.480	254,007	+0.06(+0.93%)
Jun 09, 2022	6.495	6.510	6.420	6.420	30,988	-0.20(-3.04%)
Jun 08, 2022	6.600	6.700	6.590	6.622	39,683	-0.16(-2.34%)
Jun 07, 2022	6.700	6.780	6.650	6.780	202,486	+0.18(+2.73%)
Jun 06, 2022	6.630	6.645	6.540	6.600	103,561	+0.01(+0.15%)
Jun 03, 2022	6.270	6.680	6.270	6.590	49,465	+0.00(+0.00%)
Jun 02, 2022	6.340	6.700	6.340	6.590	122,853	+0.09(+1.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.