British Land ADR (OP: BTLCY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.670	6.700	6.660	6.695	104,600	+0.04(+0.68%)
May 30, 2019	6.700	6.710	6.640	6.650	99,792	+0.02(+0.30%)
May 29, 2019	6.690	6.800	6.630	6.630	132,588	-0.03(-0.45%)
May 28, 2019	6.760	6.760	6.640	6.660	84,763	-0.06(-0.89%)
May 24, 2019	6.780	6.780	6.710	6.720	52,300	+0.01(+0.15%)
May 23, 2019	6.740	6.860	6.700	6.710	36,043	-0.19(-2.75%)
May 22, 2019	7.016	7.020	6.890	6.900	37,479	-0.10(-1.43%)
May 21, 2019	7.100	7.150	6.990	7.000	66,421	+0.00(+0.00%)
May 20, 2019	7.150	7.200	6.990	7.000	120,910	-0.24(-3.31%)
May 17, 2019	7.260	7.290	7.150	7.240	48,400	-0.07(-0.96%)
May 16, 2019	7.350	7.370	7.260	7.310	84,488	-0.02(-0.27%)
May 15, 2019	7.360	7.450	7.180	7.330	195,006	-0.04(-0.54%)
May 14, 2019	7.250	7.400	7.210	7.370	47,052	+0.07(+0.96%)
May 13, 2019	7.500	7.500	7.280	7.300	108,831	-0.32(-4.20%)
May 10, 2019	7.640	7.640	7.430	7.620	19,700	-0.13(-1.68%)
May 09, 2019	7.730	7.760	7.720	7.750	40,671	-0.01(-0.13%)
May 08, 2019	7.746	7.820	7.730	7.760	30,126	-0.23(-2.88%)
May 07, 2019	7.820	7.990	7.780	7.990	6,122	+0.09(+1.14%)
May 06, 2019	7.840	7.900	7.780	7.900	8,558	+0.06(+0.77%)
May 03, 2019	7.820	7.900	7.820	7.840	2,900	-0.04(-0.51%)
May 02, 2019	7.940	7.990	7.880	7.880	10,318	-0.01(-0.13%)
May 01, 2019	7.750	8.000	7.750	7.890	5,690	-0.11(-1.38%)
Apr 30, 2019	7.855	8.000	7.760	8.000	36,087	+0.20(+2.56%)
Apr 29, 2019	7.860	7.860	7.800	7.800	8,842	-0.04(-0.51%)
Apr 26, 2019	7.905	7.950	7.840	7.840	23,500	-0.02(-0.25%)
Apr 25, 2019	7.890	7.977	7.860	7.860	12,969	-0.01(-0.19%)
Apr 24, 2019	7.910	7.910	7.850	7.875	15,535	+0.05(+0.70%)
Apr 23, 2019	7.808	7.840	7.800	7.820	37,561	-0.14(-1.82%)
Apr 22, 2019	7.945	8.080	7.850	7.965	24,402	+0.01(+0.19%)
Apr 18, 2019	7.810	7.950	7.810	7.950	57,000	-0.03(-0.38%)
Apr 17, 2019	7.950	8.000	7.840	7.980	18,929	-0.03(-0.31%)
Apr 16, 2019	7.970	8.070	7.960	8.005	12,690	+0.01(+0.06%)
Apr 15, 2019	8.020	8.020	7.940	8.000	6,674	-0.01(-0.12%)
Apr 12, 2019	8.050	8.050	7.880	8.010	14,300	-0.01(-0.06%)
Apr 11, 2019	8.000	8.035	8.000	8.015	8,823	+0.06(+0.75%)
Apr 10, 2019	7.950	7.968	7.870	7.955	16,845	+0.03(+0.38%)
Apr 09, 2019	7.900	7.980	7.860	7.925	26,862	-0.03(-0.31%)
Apr 08, 2019	7.945	8.050	7.890	7.950	4,335	-0.02(-0.31%)
Apr 05, 2019	7.800	8.050	7.800	7.975	10,300	-0.06(-0.81%)
Apr 04, 2019	7.990	8.190	7.990	8.040	23,437	-0.07(-0.86%)
Apr 03, 2019	7.960	8.150	7.960	8.110	17,481	+0.13(+1.63%)
Apr 02, 2019	7.990	8.110	7.880	7.980	29,490	+0.08(+1.01%)
Apr 01, 2019	8.090	8.090	7.820	7.900	8,504	+0.10(+1.28%)
Mar 29, 2019	7.920	7.920	7.700	7.800	18,400	-0.07(-0.89%)
Mar 28, 2019	7.970	7.990	7.780	7.870	20,872	-0.15(-1.81%)
Mar 27, 2019	8.040	8.110	7.940	8.015	35,052	-0.02(-0.31%)
Mar 26, 2019	7.940	8.070	7.930	8.040	31,474	+0.04(+0.50%)
Mar 25, 2019	7.830	8.040	7.830	8.000	12,709	+0.03(+0.38%)
Mar 22, 2019	8.010	8.010	7.950	7.970	18,200	-0.20(-2.45%)
Mar 21, 2019	8.100	8.170	7.960	8.170	32,258	-0.05(-0.61%)
Mar 20, 2019	8.070	8.260	8.070	8.220	45,595	-0.13(-1.56%)
Mar 19, 2019	8.320	8.360	8.320	8.350	8,453	+0.04(+0.42%)
Mar 18, 2019	8.150	8.330	8.150	8.315	27,915	+0.03(+0.30%)
Mar 15, 2019	8.250	8.330	8.200	8.290	13,800	+0.15(+1.91%)
Mar 14, 2019	8.055	8.170	7.990	8.135	13,990	+0.13(+1.69%)
Mar 13, 2019	7.950	8.060	7.950	8.000	12,844	+0.01(+0.13%)
Mar 12, 2019	7.810	8.000	7.810	7.990	37,452	+0.08(+0.95%)
Mar 11, 2019	7.750	7.950	7.750	7.915	32,219	+0.07(+0.83%)
Mar 08, 2019	7.865	7.920	7.770	7.850	24,300	-0.08(-0.95%)
Mar 07, 2019	7.860	8.000	7.850	7.925	23,080	-0.06(-0.75%)
Mar 06, 2019	7.900	8.030	7.900	7.985	26,533	-0.17(-2.14%)
Mar 05, 2019	7.920	8.170	7.910	8.160	26,070	+0.13(+1.68%)
Mar 04, 2019	7.990	8.060	7.870	8.025	22,351	+0.10(+1.20%)

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.