ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BLND British Land Company Plc

395.20
2.00 (0.51%)
28 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Type Share ISIN Share Description
British Land Company Plc LSE:BLND London Ordinary Share GB0001367019 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  2.00 0.51% 395.20 395.70 396.50 402.10 383.60 383.60 2,450,562 16:35:27
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Real Estate Investment Trust 418M -1.04B -1.1194 -3.54 3.67B

British Land Co PLC Transaction in Own Shares (5665Z)

15/12/2017 5:13pm

UK Regulatory


British Land (LSE:BLND)
Historical Stock Chart


From Mar 2019 to Mar 2024

Click Here for more British Land Charts.

TIDMBLND

RNS Number : 5665Z

British Land Co PLC

15 December 2017

Transactions in own securities

The British Land Company PLC (the "Company") announces that it has purchased through Morgan Stanley & Co. International Plc ("Morgan Stanley") the following number of its ordinary shares of 25 pence each on the London Stock Exchange. The purchases were made pursuant to the buy-back programme announced by the Company on 24 July 2017. The Company intends to cancel the purchased shares.

 
   Number of Shares 
      purchased:          338,550 
---------------------  ------------ 
   Volume weighted 
  average price paid 
  per Share (pence):      667.08 
---------------------  ------------ 
  Highest price paid 
  per Share (pence):      670.50 
---------------------  ------------ 
  Lowest price paid 
  per Share (pence):      664.00 
---------------------  ------------ 
  Date of purchase:     15 December 
                            2017 
---------------------  ------------ 
 

In accordance with Article 5(1)(b) of EU Market Abuse Regulation (596/2014), the schedule below provides detailed information about the transactions made by Morgan Stanley on behalf of the Company as part of the buy-back programme.

Enquiries:

Company Secretariat:

 
   British Land             020 7486 4466 
 

Transaction details:

 
   Issuer name: The British Land Company PLC 
   (ISIN: GB0001367019 LEI Code: RV5B68J2GV3QGMRPW209) 
   Intermediary name: Morgan Stanley & Co. International 
    Plc 
 

Individual transactions:

 
 Time of Transaction   Number of Shares   Transaction Price 
                           Purchased       per Share (pence) 
--------------------  -----------------  ------------------- 
      08:02:02              1,365              668.5000 
--------------------  -----------------  ------------------- 
      08:02:02               691               668.5000 
--------------------  -----------------  ------------------- 
      08:02:02                17               668.5000 
--------------------  -----------------  ------------------- 
      08:02:02               291               668.5000 
--------------------  -----------------  ------------------- 
      08:02:02               657               668.5000 
--------------------  -----------------  ------------------- 
      08:07:04              2,850              667.5000 
--------------------  -----------------  ------------------- 
      08:10:52              1,308              669.5000 
--------------------  -----------------  ------------------- 
      08:12:29              1,381              668.5000 
--------------------  -----------------  ------------------- 
      08:15:23              1,267              668.5000 
--------------------  -----------------  ------------------- 
      08:15:23                87               668.5000 
--------------------  -----------------  ------------------- 
      08:18:44               527               668.5000 
--------------------  -----------------  ------------------- 
      08:18:44               745               668.5000 
--------------------  -----------------  ------------------- 
      08:21:19              1,589              668.0000 
--------------------  -----------------  ------------------- 
      08:23:42              1,401              667.0000 
--------------------  -----------------  ------------------- 
      08:27:12              1,261              667.5000 
--------------------  -----------------  ------------------- 
      08:30:23              1,376              668.5000 
--------------------  -----------------  ------------------- 
      08:33:08              1,341              668.5000 
--------------------  -----------------  ------------------- 
      08:37:16               285               669.0000 
--------------------  -----------------  ------------------- 
      08:37:16              1,015              669.0000 
--------------------  -----------------  ------------------- 
      08:39:12              1,340              669.5000 
--------------------  -----------------  ------------------- 
      08:41:13              1,426              669.5000 
--------------------  -----------------  ------------------- 
      08:44:52               153               669.5000 
--------------------  -----------------  ------------------- 
      08:44:52              1,349              669.5000 
--------------------  -----------------  ------------------- 
      08:48:10               109               669.5000 
--------------------  -----------------  ------------------- 
      08:48:10              1,262              669.5000 
--------------------  -----------------  ------------------- 
      08:54:44               333               669.5000 
--------------------  -----------------  ------------------- 
      08:54:44              1,004              669.5000 
--------------------  -----------------  ------------------- 
      08:54:44              1,390              669.5000 
--------------------  -----------------  ------------------- 
      08:56:53               415               669.5000 
--------------------  -----------------  ------------------- 
      08:57:16               920               669.5000 
--------------------  -----------------  ------------------- 
      09:00:13              1,280              669.0000 
--------------------  -----------------  ------------------- 
      09:01:13              1,405              669.5000 
--------------------  -----------------  ------------------- 
      09:05:07              1,018              669.0000 
--------------------  -----------------  ------------------- 
      09:05:07               391               669.0000 
--------------------  -----------------  ------------------- 
      09:08:04              1,391              669.0000 
--------------------  -----------------  ------------------- 
      09:12:34              1,338              669.5000 
--------------------  -----------------  ------------------- 
      09:16:03              1,436              669.5000 
--------------------  -----------------  ------------------- 
      09:17:41              1,261              669.0000 
--------------------  -----------------  ------------------- 
      09:23:35               644               669.0000 
--------------------  -----------------  ------------------- 
      09:23:35                56               669.0000 
--------------------  -----------------  ------------------- 
      09:23:35               763               669.0000 
--------------------  -----------------  ------------------- 
      09:27:12               408               669.5000 
--------------------  -----------------  ------------------- 
      09:27:12               889               669.5000 
--------------------  -----------------  ------------------- 
      09:27:35              1,426              669.5000 
--------------------  -----------------  ------------------- 
      09:32:52              1,511              669.5000 
--------------------  -----------------  ------------------- 
      09:35:34              1,301              669.5000 
--------------------  -----------------  ------------------- 
      09:43:01               964               670.0000 
--------------------  -----------------  ------------------- 
      09:43:01              1,320              670.0000 
--------------------  -----------------  ------------------- 
      09:43:01               468               670.0000 
--------------------  -----------------  ------------------- 
      09:45:31              1,425              670.5000 
--------------------  -----------------  ------------------- 
      09:48:25               865               670.5000 
--------------------  -----------------  ------------------- 
      09:48:25               551               670.5000 
--------------------  -----------------  ------------------- 
      09:56:05              1,410              670.0000 
--------------------  -----------------  ------------------- 
      09:56:05              1,372              670.0000 
--------------------  -----------------  ------------------- 
      09:57:25              1,271              670.0000 
--------------------  -----------------  ------------------- 
      10:01:51              1,268              669.0000 
--------------------  -----------------  ------------------- 
      10:09:46              1,274              669.5000 
--------------------  -----------------  ------------------- 
      10:09:46              2,506              669.5000 
--------------------  -----------------  ------------------- 
      10:16:04              1,000              669.0000 
--------------------  -----------------  ------------------- 
      10:16:04               503               669.0000 
--------------------  -----------------  ------------------- 
      10:18:18              1,332              668.5000 
--------------------  -----------------  ------------------- 
      10:18:18              1,447              668.5000 
--------------------  -----------------  ------------------- 
      10:18:18              3,481              668.5000 
--------------------  -----------------  ------------------- 
      10:18:18              1,332              668.5000 
--------------------  -----------------  ------------------- 
      10:18:18              1,332              668.5000 
--------------------  -----------------  ------------------- 
      10:18:18              1,091              668.5000 
--------------------  -----------------  ------------------- 
      10:20:08              1,440              666.5000 
--------------------  -----------------  ------------------- 
      10:24:14               371               666.5000 
--------------------  -----------------  ------------------- 
      10:28:33               949               666.5000 
--------------------  -----------------  ------------------- 
      10:28:33              1,031              666.5000 
--------------------  -----------------  ------------------- 
      10:28:33               443               666.5000 
--------------------  -----------------  ------------------- 
      10:28:33               645               666.5000 
--------------------  -----------------  ------------------- 
      10:28:33               667               666.5000 
--------------------  -----------------  ------------------- 
      10:29:29               500               666.5000 
--------------------  -----------------  ------------------- 
      10:32:02              1,137              666.5000 
--------------------  -----------------  ------------------- 
      10:32:02               263               666.5000 
--------------------  -----------------  ------------------- 
      10:33:51              1,345              666.5000 
--------------------  -----------------  ------------------- 
      10:35:56              1,430              665.5000 
--------------------  -----------------  ------------------- 
      10:38:34              1,401              665.0000 
--------------------  -----------------  ------------------- 
      10:40:21              1,304              665.0000 
--------------------  -----------------  ------------------- 
      10:44:50               507               665.5000 
--------------------  -----------------  ------------------- 
      10:44:50              2,097              665.5000 
--------------------  -----------------  ------------------- 
      10:51:30                38               665.5000 
--------------------  -----------------  ------------------- 
      10:51:30                23               665.5000 
--------------------  -----------------  ------------------- 
      10:51:30                63               665.5000 
--------------------  -----------------  ------------------- 
      10:51:30                70               665.5000 
--------------------  -----------------  ------------------- 
      10:51:30                72               665.5000 
--------------------  -----------------  ------------------- 
      10:51:30                71               665.5000 
--------------------  -----------------  ------------------- 
      10:51:30                36               665.5000 
--------------------  -----------------  ------------------- 
      10:51:44                68               665.5000 
--------------------  -----------------  ------------------- 
      10:51:45                69               665.5000 
--------------------  -----------------  ------------------- 
      10:51:45                69               665.5000 
--------------------  -----------------  ------------------- 
      10:51:45                65               665.5000 
--------------------  -----------------  ------------------- 
      10:51:45                24               665.5000 
--------------------  -----------------  ------------------- 
      10:51:45                69               665.5000 
--------------------  -----------------  ------------------- 
      10:51:45                72               665.5000 
--------------------  -----------------  ------------------- 
      10:51:45                64               665.5000 
--------------------  -----------------  ------------------- 
      10:51:45                72               665.5000 
--------------------  -----------------  ------------------- 
      10:51:45                36               665.5000 
--------------------  -----------------  ------------------- 
      10:51:59                70               665.5000 
--------------------  -----------------  ------------------- 
      10:52:00                72               665.5000 
--------------------  -----------------  ------------------- 
      10:52:00                71               665.5000 
--------------------  -----------------  ------------------- 
      10:52:00                70               665.5000 
--------------------  -----------------  ------------------- 
      10:52:00                7                665.5000 
--------------------  -----------------  ------------------- 
      10:52:00                17               665.5000 
--------------------  -----------------  ------------------- 
      10:52:00                65               665.5000 
--------------------  -----------------  ------------------- 
      10:52:00                65               665.5000 
--------------------  -----------------  ------------------- 
      10:52:00                70               665.5000 
--------------------  -----------------  ------------------- 
      10:52:00                65               665.5000 
--------------------  -----------------  ------------------- 
      10:52:00                36               665.5000 
--------------------  -----------------  ------------------- 
      10:52:14                72               665.5000 
--------------------  -----------------  ------------------- 
      10:52:15                71               665.5000 
--------------------  -----------------  ------------------- 
      10:52:15                69               665.5000 
--------------------  -----------------  ------------------- 
      10:52:15                67               665.5000 
--------------------  -----------------  ------------------- 
      10:52:15                70               665.5000 
--------------------  -----------------  ------------------- 
      10:52:15                24               665.5000 
--------------------  -----------------  ------------------- 
      10:52:15                66               665.5000 
--------------------  -----------------  ------------------- 
      10:52:15                68               665.5000 
--------------------  -----------------  ------------------- 
      10:52:15                65               665.5000 
--------------------  -----------------  ------------------- 
      10:52:15                36               665.5000 
--------------------  -----------------  ------------------- 
      10:52:29                65               665.5000 
--------------------  -----------------  ------------------- 
      10:52:30                65               665.5000 
--------------------  -----------------  ------------------- 
      10:52:30                74               665.5000 
--------------------  -----------------  ------------------- 
      10:52:30                67               665.5000 
--------------------  -----------------  ------------------- 
      10:52:30                67               665.5000 
--------------------  -----------------  ------------------- 
      10:52:30                24               665.5000 
--------------------  -----------------  ------------------- 
      10:52:30                8                665.5000 
--------------------  -----------------  ------------------- 
      10:52:30                60               665.5000 
--------------------  -----------------  ------------------- 
      10:52:30                73               665.5000 
--------------------  -----------------  ------------------- 
      10:52:30                69               665.5000 
--------------------  -----------------  ------------------- 
      10:52:30                36               665.5000 
--------------------  -----------------  ------------------- 
      10:52:44                65               665.5000 
--------------------  -----------------  ------------------- 
      10:52:45                72               665.5000 
--------------------  -----------------  ------------------- 
      10:52:45                71               665.5000 
--------------------  -----------------  ------------------- 
      10:52:45                67               665.5000 
--------------------  -----------------  ------------------- 
      10:52:45                68               665.5000 
--------------------  -----------------  ------------------- 
      10:52:45                24               665.5000 
--------------------  -----------------  ------------------- 
      10:52:45                69               665.5000 
--------------------  -----------------  ------------------- 
      10:52:45                67               665.5000 
--------------------  -----------------  ------------------- 
      10:52:45                69               665.5000 
--------------------  -----------------  ------------------- 
      10:52:45                36               665.5000 
--------------------  -----------------  ------------------- 
      10:52:59                70               665.5000 
--------------------  -----------------  ------------------- 
      10:53:00                73               665.5000 
--------------------  -----------------  ------------------- 
      10:53:00                71               665.5000 
--------------------  -----------------  ------------------- 
      10:53:00                70               665.5000 
--------------------  -----------------  ------------------- 
      10:53:00                24               665.5000 
--------------------  -----------------  ------------------- 
      10:53:00                66               665.5000 
--------------------  -----------------  ------------------- 
      10:53:00                65               665.5000 
--------------------  -----------------  ------------------- 
      10:53:00                33               665.5000 
--------------------  -----------------  ------------------- 
      10:53:00                36               665.5000 
--------------------  -----------------  ------------------- 
      10:53:00                64               665.5000 
--------------------  -----------------  ------------------- 
      10:53:00                36               665.5000 
--------------------  -----------------  ------------------- 
      10:53:10               253               665.5000 
--------------------  -----------------  ------------------- 
      10:53:14                68               665.5000 
--------------------  -----------------  ------------------- 
      10:53:15                74               665.5000 
--------------------  -----------------  ------------------- 
      10:53:15                67               665.5000 
--------------------  -----------------  ------------------- 
      10:53:15                71               665.5000 
--------------------  -----------------  ------------------- 
      10:53:15                66               665.5000 
--------------------  -----------------  ------------------- 
      10:53:15                24               665.5000 
--------------------  -----------------  ------------------- 
      10:53:15                67               665.5000 
--------------------  -----------------  ------------------- 
      10:53:15                65               665.5000 
--------------------  -----------------  ------------------- 
      10:53:15                70               665.5000 
--------------------  -----------------  ------------------- 
      10:53:15                36               665.5000 
--------------------  -----------------  ------------------- 
      10:53:29                68               665.5000 
--------------------  -----------------  ------------------- 
      10:53:30                69               665.5000 
--------------------  -----------------  ------------------- 
      10:53:30                71               665.5000 
--------------------  -----------------  ------------------- 
      10:53:30                67               665.5000 
--------------------  -----------------  ------------------- 
      10:53:30                24               665.5000 
--------------------  -----------------  ------------------- 
      10:53:30                66               665.5000 
--------------------  -----------------  ------------------- 
      10:53:30                69               665.5000 
--------------------  -----------------  ------------------- 
      10:53:30                66               665.5000 
--------------------  -----------------  ------------------- 
      10:53:30                45               665.5000 
--------------------  -----------------  ------------------- 
      10:53:38               678               665.5000 
--------------------  -----------------  ------------------- 
      10:54:14                32               665.5000 
--------------------  -----------------  ------------------- 
      10:54:15                66               665.5000 
--------------------  -----------------  ------------------- 
      10:54:15                73               665.5000 
--------------------  -----------------  ------------------- 
      10:54:15                24               665.5000 
--------------------  -----------------  ------------------- 
      10:54:15                68               665.5000 
--------------------  -----------------  ------------------- 
      10:54:15                70               665.5000 
--------------------  -----------------  ------------------- 
      10:54:15                65               665.5000 
--------------------  -----------------  ------------------- 
      10:54:15                66               665.5000 
--------------------  -----------------  ------------------- 
      10:54:15                36               665.5000 
--------------------  -----------------  ------------------- 
      10:54:30                70               665.5000 
--------------------  -----------------  ------------------- 
      10:54:30                12               665.5000 
--------------------  -----------------  ------------------- 
      10:54:30                70               665.5000 
--------------------  -----------------  ------------------- 
      10:54:30                13               665.5000 
--------------------  -----------------  ------------------- 
      10:54:30                23               665.5000 
--------------------  -----------------  ------------------- 
      10:54:30                71               665.5000 
--------------------  -----------------  ------------------- 
      10:54:30                65               665.5000 
--------------------  -----------------  ------------------- 
      10:54:30                24               665.5000 
--------------------  -----------------  ------------------- 
      10:54:30                62               665.5000 
--------------------  -----------------  ------------------- 
      10:54:30                71               665.5000 
--------------------  -----------------  ------------------- 
      10:54:30                71               665.5000 
--------------------  -----------------  ------------------- 
      10:54:30                36               665.5000 
--------------------  -----------------  ------------------- 
      10:54:34               414               665.5000 
--------------------  -----------------  ------------------- 
      10:54:34               118               665.5000 
--------------------  -----------------  ------------------- 
      10:54:44                72               665.5000 
--------------------  -----------------  ------------------- 
      10:54:44                12               665.5000 
--------------------  -----------------  ------------------- 
      10:54:45                64               665.5000 
--------------------  -----------------  ------------------- 
      10:54:45                14               665.5000 
--------------------  -----------------  ------------------- 
      10:54:45                73               665.5000 
--------------------  -----------------  ------------------- 
      10:54:45                14               665.5000 
--------------------  -----------------  ------------------- 
      10:54:45                71               665.5000 
--------------------  -----------------  ------------------- 
      10:54:45                14               665.5000 
--------------------  -----------------  ------------------- 
      10:54:45                66               665.5000 
--------------------  -----------------  ------------------- 
      10:54:45                24               665.5000 
--------------------  -----------------  ------------------- 
      10:54:45                64               665.5000 
--------------------  -----------------  ------------------- 
      10:54:45                11               665.5000 
--------------------  -----------------  ------------------- 
      10:54:45                1                665.5000 
--------------------  -----------------  ------------------- 
      10:54:45                67               665.5000 
--------------------  -----------------  ------------------- 
      10:54:45                71               665.5000 
--------------------  -----------------  ------------------- 
      10:54:45                36               665.5000 
--------------------  -----------------  ------------------- 
      10:54:59                64               665.5000 
--------------------  -----------------  ------------------- 
      10:55:00                71               665.5000 
--------------------  -----------------  ------------------- 
      10:55:00                69               665.5000 
--------------------  -----------------  ------------------- 
      10:55:00                69               665.5000 
--------------------  -----------------  ------------------- 
      10:55:00                24               665.5000 
--------------------  -----------------  ------------------- 
      10:55:00                72               665.5000 
--------------------  -----------------  ------------------- 
      10:55:00                71               665.5000 
--------------------  -----------------  ------------------- 
      10:55:00                67               665.5000 
--------------------  -----------------  ------------------- 
      10:55:00                65               665.5000 
--------------------  -----------------  ------------------- 
      10:55:00                36               665.5000 
--------------------  -----------------  ------------------- 
      10:55:04                22               665.5000 
--------------------  -----------------  ------------------- 
      10:55:14                66               665.5000 
--------------------  -----------------  ------------------- 
      10:55:15                66               665.5000 
--------------------  -----------------  ------------------- 
      10:55:15                71               665.5000 
--------------------  -----------------  ------------------- 
      10:55:15                68               665.5000 
--------------------  -----------------  ------------------- 
      10:55:15                24               665.5000 
--------------------  -----------------  ------------------- 
      10:55:15                69               665.5000 
--------------------  -----------------  ------------------- 
      10:55:15                65               665.5000 
--------------------  -----------------  ------------------- 
      10:55:15                72               665.5000 
--------------------  -----------------  ------------------- 
      10:55:15                72               665.5000 
--------------------  -----------------  ------------------- 
      10:55:15                36               665.5000 
--------------------  -----------------  ------------------- 
      10:55:24               694               665.5000 
--------------------  -----------------  ------------------- 
      10:55:45                24               665.5000 
--------------------  -----------------  ------------------- 
      10:55:45                71               665.5000 
--------------------  -----------------  ------------------- 
      10:55:45                64               665.5000 
--------------------  -----------------  ------------------- 
      10:55:45                71               665.5000 
--------------------  -----------------  ------------------- 
      10:55:45                36               665.5000 
--------------------  -----------------  ------------------- 
      10:55:59                71               665.5000 
--------------------  -----------------  ------------------- 
      10:56:00                66               665.5000 
--------------------  -----------------  ------------------- 
      10:56:00                70               665.5000 
--------------------  -----------------  ------------------- 
      10:56:00                64               665.5000 
--------------------  -----------------  ------------------- 
      10:56:00                72               665.5000 
--------------------  -----------------  ------------------- 
      10:56:00                24               665.5000 
--------------------  -----------------  ------------------- 
      10:56:00                64               665.5000 
--------------------  -----------------  ------------------- 
      10:56:00                71               665.5000 
--------------------  -----------------  ------------------- 
      10:56:00                71               665.5000 
--------------------  -----------------  ------------------- 
      10:56:00                36               665.5000 
--------------------  -----------------  ------------------- 
      10:56:14                73               665.5000 
--------------------  -----------------  ------------------- 
      10:56:15                67               665.5000 
--------------------  -----------------  ------------------- 
      10:56:15                72               665.5000 
--------------------  -----------------  ------------------- 
      10:56:15                67               665.5000 
--------------------  -----------------  ------------------- 
      10:56:15                24               665.5000 
--------------------  -----------------  ------------------- 
      10:56:15                67               665.5000 
--------------------  -----------------  ------------------- 
      10:56:15                65               665.5000 
--------------------  -----------------  ------------------- 
      10:56:15                3                665.5000 
--------------------  -----------------  ------------------- 
      10:57:30              1,200              665.5000 
--------------------  -----------------  ------------------- 
      10:57:30              1,302              665.5000 
--------------------  -----------------  ------------------- 
      10:57:30              1,334              665.5000 
--------------------  -----------------  ------------------- 
      10:57:30              1,334              665.5000 
--------------------  -----------------  ------------------- 
      10:57:30               139               665.5000 
--------------------  -----------------  ------------------- 
      10:57:30               754               665.5000 
--------------------  -----------------  ------------------- 
      10:57:30                62               665.5000 
--------------------  -----------------  ------------------- 
      10:57:30              1,293              665.5000 
--------------------  -----------------  ------------------- 
      10:57:30              1,267              665.5000 
--------------------  -----------------  ------------------- 
      10:57:30                59               665.5000 
--------------------  -----------------  ------------------- 
      10:57:30              3,002              665.5000 
--------------------  -----------------  ------------------- 
      10:57:30                56               665.5000 
--------------------  -----------------  ------------------- 
      10:57:30                62               665.5000 
--------------------  -----------------  ------------------- 
      10:57:30                56               665.5000 
--------------------  -----------------  ------------------- 
      10:57:30                59               665.5000 
--------------------  -----------------  ------------------- 
      10:57:30               184               665.5000 
--------------------  -----------------  ------------------- 
      10:57:30               139               665.5000 
--------------------  -----------------  ------------------- 
      10:57:30               750               665.5000 
--------------------  -----------------  ------------------- 
      10:57:30               139               665.5000 
--------------------  -----------------  ------------------- 
      10:57:30               139               665.5000 
--------------------  -----------------  ------------------- 
      10:57:30                78               665.5000 
--------------------  -----------------  ------------------- 
      10:59:30                47               665.0000 
--------------------  -----------------  ------------------- 
      10:59:30                67               665.0000 
--------------------  -----------------  ------------------- 
      10:59:30                70               665.0000 
--------------------  -----------------  ------------------- 
      10:59:30                69               665.0000 
--------------------  -----------------  ------------------- 
      10:59:30                24               665.0000 
--------------------  -----------------  ------------------- 
      10:59:30              1,036              665.0000 
--------------------  -----------------  ------------------- 
      11:03:03              1,290              666.0000 
--------------------  -----------------  ------------------- 
      11:06:42              1,310              666.5000 
--------------------  -----------------  ------------------- 
      11:08:28              1,297              666.5000 
--------------------  -----------------  ------------------- 
      11:10:38              1,360              666.5000 
--------------------  -----------------  ------------------- 
      11:13:15               898               666.5000 
--------------------  -----------------  ------------------- 
      11:13:15               429               666.5000 
--------------------  -----------------  ------------------- 
      11:20:12                2                666.0000 
--------------------  -----------------  ------------------- 
      11:20:13               800               666.0000 
--------------------  -----------------  ------------------- 
      11:22:13                50               666.5000 
--------------------  -----------------  ------------------- 
      11:22:13               883               666.5000 
--------------------  -----------------  ------------------- 
      11:22:13              2,270              666.5000 
--------------------  -----------------  ------------------- 
      11:28:18              1,390              667.0000 
--------------------  -----------------  ------------------- 
      11:30:25               575               666.5000 
--------------------  -----------------  ------------------- 
      11:30:25               688               666.5000 
--------------------  -----------------  ------------------- 
      11:38:10              1,094              665.5000 
--------------------  -----------------  ------------------- 
      11:38:10               228               665.5000 
--------------------  -----------------  ------------------- 
      11:38:10              1,266              665.5000 
--------------------  -----------------  ------------------- 
      11:38:49              1,000              665.0000 
--------------------  -----------------  ------------------- 
      11:42:34                43               665.0000 
--------------------  -----------------  ------------------- 
      11:43:04               467               665.0000 
--------------------  -----------------  ------------------- 
      11:44:41               877               665.0000 
--------------------  -----------------  ------------------- 
      11:44:41              1,491              665.0000 
--------------------  -----------------  ------------------- 
      11:47:19                10               665.0000 
--------------------  -----------------  ------------------- 
      11:47:25               913               665.0000 
--------------------  -----------------  ------------------- 
      11:47:25               538               665.0000 
--------------------  -----------------  ------------------- 
      11:50:53              1,371              665.5000 
--------------------  -----------------  ------------------- 
      11:55:18              1,221              665.5000 
--------------------  -----------------  ------------------- 
      11:55:18                54               665.5000 
--------------------  -----------------  ------------------- 
      11:58:07              1,354              665.0000 
--------------------  -----------------  ------------------- 
      12:03:04                10               665.0000 
--------------------  -----------------  ------------------- 
      12:03:04               132               665.0000 
--------------------  -----------------  ------------------- 
      12:03:19                10               665.0000 
--------------------  -----------------  ------------------- 
      12:03:19              1,303              665.0000 
--------------------  -----------------  ------------------- 
      12:04:36              1,447              664.5000 
--------------------  -----------------  ------------------- 
      12:14:49              1,959              665.5000 
--------------------  -----------------  ------------------- 
      12:14:49               706               665.5000 
--------------------  -----------------  ------------------- 
      12:14:49               806               665.5000 
--------------------  -----------------  ------------------- 
      12:14:49               783               665.5000 
--------------------  -----------------  ------------------- 
      12:18:05              1,265              665.5000 
--------------------  -----------------  ------------------- 
      12:22:31              1,328              665.0000 
--------------------  -----------------  ------------------- 
      12:26:21               266               665.0000 
--------------------  -----------------  ------------------- 
      12:26:34                10               665.0000 
--------------------  -----------------  ------------------- 
      12:26:49                10               665.0000 
--------------------  -----------------  ------------------- 
      12:27:04                10               665.0000 
--------------------  -----------------  ------------------- 
      12:27:19                10               665.0000 
--------------------  -----------------  ------------------- 
      12:27:19              1,164              665.0000 
--------------------  -----------------  ------------------- 
      12:30:36              1,448              665.0000 
--------------------  -----------------  ------------------- 
      12:33:04               134               664.5000 
--------------------  -----------------  ------------------- 
      12:33:04                31               664.5000 
--------------------  -----------------  ------------------- 
      12:39:07              2,551              665.0000 
--------------------  -----------------  ------------------- 
      12:40:19                63               665.0000 
--------------------  -----------------  ------------------- 
      12:41:04                10               665.0000 
--------------------  -----------------  ------------------- 
      12:41:10               593               665.0000 
--------------------  -----------------  ------------------- 
      12:41:10               803               665.0000 
--------------------  -----------------  ------------------- 
      12:43:56              1,439              665.0000 
--------------------  -----------------  ------------------- 
      12:47:49              1,334              665.0000 
--------------------  -----------------  ------------------- 
      12:54:49              1,351              665.5000 
--------------------  -----------------  ------------------- 
      12:56:45              1,467              664.5000 
--------------------  -----------------  ------------------- 
      12:59:27              1,374              665.5000 
--------------------  -----------------  ------------------- 
      13:03:47              1,394              665.5000 
--------------------  -----------------  ------------------- 
      13:06:54              1,479              665.5000 
--------------------  -----------------  ------------------- 
      13:12:43               252               665.5000 
--------------------  -----------------  ------------------- 
      13:12:43              1,192              665.5000 
--------------------  -----------------  ------------------- 
      13:20:49              1,302              665.5000 
--------------------  -----------------  ------------------- 
      13:20:49              1,357              665.5000 
--------------------  -----------------  ------------------- 
      13:20:49              1,340              665.5000 
--------------------  -----------------  ------------------- 
      13:24:01              1,000              665.0000 
--------------------  -----------------  ------------------- 
      13:24:01               467               665.0000 
--------------------  -----------------  ------------------- 
      13:27:19              1,000              665.0000 
--------------------  -----------------  ------------------- 
      13:30:57              1,411              664.5000 
--------------------  -----------------  ------------------- 
      13:36:34              1,466              664.5000 
--------------------  -----------------  ------------------- 
      13:36:34              1,431              664.5000 
--------------------  -----------------  ------------------- 
      13:48:54               800               665.0000 
--------------------  -----------------  ------------------- 
      13:48:54               606               665.0000 
--------------------  -----------------  ------------------- 
      13:50:33              1,395              664.5000 
--------------------  -----------------  ------------------- 
      13:50:33              1,439              664.5000 
--------------------  -----------------  ------------------- 
      13:50:33              1,383              664.5000 
--------------------  -----------------  ------------------- 
      13:50:33              1,288              664.5000 
--------------------  -----------------  ------------------- 
      13:57:02              1,431              664.5000 
--------------------  -----------------  ------------------- 
      13:57:02              1,344              664.5000 
--------------------  -----------------  ------------------- 
      14:01:49               561               664.5000 
--------------------  -----------------  ------------------- 
      14:01:49              1,327              664.5000 
--------------------  -----------------  ------------------- 
      14:01:49               726               664.5000 
--------------------  -----------------  ------------------- 
      14:09:45              1,330              664.5000 
--------------------  -----------------  ------------------- 
      14:09:49                2                664.5000 
--------------------  -----------------  ------------------- 
      14:09:53              1,328              664.5000 
--------------------  -----------------  ------------------- 
      14:09:53               723               664.5000 
--------------------  -----------------  ------------------- 
      14:09:53              1,330              664.5000 
--------------------  -----------------  ------------------- 
      14:11:01               531               664.5000 
--------------------  -----------------  ------------------- 
      14:11:40              1,260              664.5000 
--------------------  -----------------  ------------------- 
      14:11:43                2                664.5000 
--------------------  -----------------  ------------------- 
      14:13:37              1,412              664.0000 
--------------------  -----------------  ------------------- 
      14:20:51              1,838              665.0000 
--------------------  -----------------  ------------------- 
      14:20:57              1,458              665.0000 
--------------------  -----------------  ------------------- 
      14:21:02               697               665.0000 
--------------------  -----------------  ------------------- 
      14:24:15              1,343              665.0000 
--------------------  -----------------  ------------------- 
      14:24:15              1,282              665.0000 
--------------------  -----------------  ------------------- 
      14:26:24              1,274              665.0000 
--------------------  -----------------  ------------------- 
      14:35:53              2,476              665.5000 
--------------------  -----------------  ------------------- 
      14:35:53               892               665.5000 
--------------------  -----------------  ------------------- 
      14:35:53               990               665.5000 
--------------------  -----------------  ------------------- 
      14:35:53              1,018              665.5000 
--------------------  -----------------  ------------------- 
      14:35:53              1,277              665.5000 
--------------------  -----------------  ------------------- 
      14:37:46              1,345              665.5000 
--------------------  -----------------  ------------------- 
      14:38:55              1,488              665.5000 
--------------------  -----------------  ------------------- 
      14:40:07              1,510              665.5000 
--------------------  -----------------  ------------------- 
      14:45:18              2,831              665.5000 
--------------------  -----------------  ------------------- 
      14:45:48              1,343              665.0000 
--------------------  -----------------  ------------------- 
      14:57:05               964               666.0000 
--------------------  -----------------  ------------------- 
      14:57:05               333               666.0000 
--------------------  -----------------  ------------------- 
      14:58:51                44               666.0000 
--------------------  -----------------  ------------------- 
      14:58:51               750               666.0000 
--------------------  -----------------  ------------------- 
      14:58:51                91               666.0000 
--------------------  -----------------  ------------------- 
      14:58:51               444               666.0000 
--------------------  -----------------  ------------------- 
      14:59:50               244               665.5000 
--------------------  -----------------  ------------------- 
      15:00:20              1,703              666.0000 
--------------------  -----------------  ------------------- 
      15:00:54              1,753              666.0000 
--------------------  -----------------  ------------------- 
      15:00:54               154               666.0000 
--------------------  -----------------  ------------------- 
      15:00:54              1,535              666.0000 
--------------------  -----------------  ------------------- 
      15:00:54              4,106              666.0000 
--------------------  -----------------  ------------------- 
      15:01:15               800               666.0000 
--------------------  -----------------  ------------------- 
      15:01:29               644               666.0000 
--------------------  -----------------  ------------------- 
      15:12:44              1,309              668.0000 
--------------------  -----------------  ------------------- 
      15:14:27               907               668.5000 
--------------------  -----------------  ------------------- 
      15:14:27               415               668.5000 
--------------------  -----------------  ------------------- 
      15:15:46              1,382              668.5000 
--------------------  -----------------  ------------------- 
      15:17:25              1,346              668.5000 
--------------------  -----------------  ------------------- 
      15:17:33              3,820              668.0000 
--------------------  -----------------  ------------------- 
      15:17:33              1,376              668.0000 
--------------------  -----------------  ------------------- 
      15:17:33              1,573              668.0000 
--------------------  -----------------  ------------------- 
      15:17:33              1,527              668.0000 
--------------------  -----------------  ------------------- 
      15:25:05              1,395              668.5000 
--------------------  -----------------  ------------------- 
      15:26:07              1,293              668.5000 
--------------------  -----------------  ------------------- 
      15:26:07              1,334              668.5000 
--------------------  -----------------  ------------------- 
      15:26:07              1,334              668.5000 
--------------------  -----------------  ------------------- 
      15:26:07              1,317              668.5000 
--------------------  -----------------  ------------------- 
      15:26:07              1,390              668.5000 
--------------------  -----------------  ------------------- 
      15:37:18              1,382              668.0000 
--------------------  -----------------  ------------------- 
      15:38:04              1,380              667.5000 
--------------------  -----------------  ------------------- 
      15:38:04              1,288              667.5000 
--------------------  -----------------  ------------------- 
      15:38:04              1,319              667.5000 
--------------------  -----------------  ------------------- 
      15:38:04              1,327              667.5000 
--------------------  -----------------  ------------------- 
      15:38:04              1,344              667.5000 
--------------------  -----------------  ------------------- 
      15:38:04              1,298              667.5000 
--------------------  -----------------  ------------------- 
      15:38:04              1,350              667.5000 
--------------------  -----------------  ------------------- 
      15:40:09              1,854              668.5000 
--------------------  -----------------  ------------------- 
      15:40:09               821               668.5000 
--------------------  -----------------  ------------------- 
      15:43:11              1,420              668.0000 
--------------------  -----------------  ------------------- 
      15:43:11              1,481              668.0000 
--------------------  -----------------  ------------------- 
      15:47:51                70               667.0000 
--------------------  -----------------  ------------------- 
      15:47:51              1,262              667.0000 
--------------------  -----------------  ------------------- 
      15:47:51              1,342              667.0000 
--------------------  -----------------  ------------------- 
      15:48:27              1,242              667.0000 
--------------------  -----------------  ------------------- 
      15:48:27               890               667.0000 
--------------------  -----------------  ------------------- 
      15:48:27               402               667.0000 
--------------------  -----------------  ------------------- 
      15:58:21               744               667.0000 
--------------------  -----------------  ------------------- 
      15:59:53              1,000              667.5000 
--------------------  -----------------  ------------------- 
      15:59:53               424               667.5000 
--------------------  -----------------  ------------------- 
      16:01:23              1,376              667.5000 
--------------------  -----------------  ------------------- 
      16:01:23                70               667.5000 
--------------------  -----------------  ------------------- 
      16:01:53              1,473              667.0000 
--------------------  -----------------  ------------------- 
      16:01:53               983               667.0000 
--------------------  -----------------  ------------------- 
      16:01:53              1,936              667.0000 
--------------------  -----------------  ------------------- 
      16:01:53              1,297              667.0000 
--------------------  -----------------  ------------------- 
      16:01:53               302               667.0000 
--------------------  -----------------  ------------------- 
      16:01:53               324               667.0000 
--------------------  -----------------  ------------------- 
      16:01:53              1,281              667.0000 
--------------------  -----------------  ------------------- 
      16:01:53               717               667.0000 
--------------------  -----------------  ------------------- 
      16:01:53               271               667.0000 
--------------------  -----------------  ------------------- 
      16:01:53               714               667.0000 
--------------------  -----------------  ------------------- 
      16:01:53               605               667.0000 
--------------------  -----------------  ------------------- 
      16:01:53               826               667.0000 
--------------------  -----------------  ------------------- 
      16:01:53               463               667.0000 
--------------------  -----------------  ------------------- 
      16:01:53                9                667.0000 
--------------------  -----------------  ------------------- 
      16:02:55              1,421              667.5000 
--------------------  -----------------  ------------------- 
      16:08:45              1,375              668.0000 
--------------------  -----------------  ------------------- 
      16:08:45              1,406              668.0000 
--------------------  -----------------  ------------------- 
      16:08:45              1,317              668.0000 
--------------------  -----------------  ------------------- 
      16:08:45              1,568              668.0000 
--------------------  -----------------  ------------------- 
      16:08:45              1,398              668.0000 
--------------------  -----------------  ------------------- 
      16:08:45              1,402              668.0000 
--------------------  -----------------  ------------------- 
      16:13:21              1,343              668.5000 
--------------------  -----------------  ------------------- 
      16:13:21              1,347              668.5000 
--------------------  -----------------  ------------------- 
      16:13:21              1,676              668.5000 
--------------------  -----------------  ------------------- 
      16:13:21              1,237              668.5000 
--------------------  -----------------  ------------------- 
      16:13:21              1,362              668.5000 
--------------------  -----------------  ------------------- 
      16:21:47                81               668.5000 
--------------------  -----------------  ------------------- 
      16:23:54               730               669.5000 
--------------------  -----------------  ------------------- 
      16:23:54               759               669.5000 
--------------------  -----------------  ------------------- 
      16:24:24               983               669.5000 
--------------------  -----------------  ------------------- 
      16:24:24               470               669.5000 
--------------------  -----------------  ------------------- 
      16:24:54              1,448              669.5000 
--------------------  -----------------  ------------------- 
      16:25:09              1,047              669.5000 
--------------------  -----------------  ------------------- 
      16:25:09               480               669.5000 
--------------------  -----------------  ------------------- 
      16:25:24               480               669.5000 
--------------------  -----------------  ------------------- 
      16:25:24               231               669.5000 
--------------------  -----------------  ------------------- 
      16:25:24               575               669.5000 
--------------------  -----------------  ------------------- 
      16:25:39              1,435              669.5000 
--------------------  -----------------  ------------------- 
      16:26:09              1,327              669.5000 
--------------------  -----------------  ------------------- 
      16:26:24               579               669.5000 
--------------------  -----------------  ------------------- 
      16:26:24               800               669.5000 
--------------------  -----------------  ------------------- 
      16:26:39              1,058              669.5000 
--------------------  -----------------  ------------------- 
      16:26:39               395               669.5000 
--------------------  -----------------  ------------------- 
      16:26:54              1,355              669.5000 
--------------------  -----------------  ------------------- 
      16:27:09              1,436              670.0000 
--------------------  -----------------  ------------------- 
      16:27:22               947               670.0000 
--------------------  -----------------  ------------------- 
      16:27:22               536               670.0000 
--------------------  -----------------  ------------------- 
      16:27:52              1,483              670.0000 
--------------------  -----------------  ------------------- 
      16:28:07               429               670.0000 
--------------------  -----------------  ------------------- 
      16:28:07              1,075              670.0000 
--------------------  -----------------  ------------------- 
      16:28:22              1,426              670.0000 
--------------------  -----------------  ------------------- 
      16:28:37              1,441              670.0000 
--------------------  -----------------  ------------------- 
      16:29:07              1,073              670.0000 
--------------------  -----------------  ------------------- 
      16:29:07               424               670.0000 
--------------------  -----------------  ------------------- 
      16:29:22              1,000              670.0000 
--------------------  -----------------  ------------------- 
      16:29:22               485               670.0000 
--------------------  -----------------  ------------------- 
      16:29:37              1,500              670.0000 
--------------------  -----------------  ------------------- 
      16:29:50              1,502              670.0000 
--------------------  -----------------  ------------------- 
 

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSLLFLDFILELID

(END) Dow Jones Newswires

December 15, 2017 12:13 ET (17:13 GMT)

1 Year British Land Chart

1 Year British Land Chart

1 Month British Land Chart

1 Month British Land Chart

Your Recent History

Delayed Upgrade Clock