We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.40 | 1.13% | 392.80 | 392.20 | 393.00 | 395.80 | 388.80 | 391.00 | 1,733,167 | 16:29:57 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Real Estate Investment Trust | 418M | -1.04B | -1.1194 | -3.53 | 3.67B |
From Apr 2019 to Apr 2024
TIDMBLND
RNS Number : 3150K
British Land Co PLC
12 December 2018
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 14 June 2018. The Company intends to cancel the purchased shares.
Hot Features
Premium
Number of Shares purchased: 716,773
Volume weighted average
price paid per Share
(pence): 558.26
-------------------
Highest price paid per
Share (pence): 562.80
-------------------
Lowest price paid per
Share (pence): 546.40
-------------------
Date of purchase: 12 December 2018
-------------------
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)
08:05:01 1,081 547.4000
----------------- -------------------
08:05:49 1,495 546.8000
----------------- -------------------
08:05:49 1,072 546.8000
----------------- -------------------
08:05:49 327 546.8000
----------------- -------------------
08:05:49 423 546.8000
----------------- -------------------
08:05:52 1,169 546.4000
----------------- -------------------
08:05:52 1,166 546.4000
----------------- -------------------
08:08:10 1,101 547.8000
----------------- -------------------
08:16:13 375 550.0000
----------------- -------------------
08:16:13 1,249 550.0000
----------------- -------------------
08:16:13 2,397 550.0000
----------------- -------------------
08:16:13 119 550.0000
----------------- -------------------
08:16:35 1,029 549.4000
----------------- -------------------
08:48:31 2,397 553.2000
----------------- -------------------
08:50:55 336 552.6000
----------------- -------------------
08:50:55 400 552.6000
----------------- -------------------
08:50:55 373 552.6000
----------------- -------------------
08:54:57 1,133 552.8000
----------------- -------------------
08:54:57 1,020 552.6000
----------------- -------------------
08:59:18 498 552.0000
----------------- -------------------
08:59:18 500 552.0000
----------------- -------------------
08:59:18 28 552.0000
----------------- -------------------
09:03:38 460 552.2000
----------------- -------------------
09:03:38 1,672 552.2000
----------------- -------------------
09:06:47 1,027 552.8000
----------------- -------------------
09:07:04 382 552.8000
----------------- -------------------
09:07:04 698 552.8000
----------------- -------------------
09:11:07 1,180 553.6000
----------------- -------------------
09:11:07 988 553.4000
----------------- -------------------
09:14:10 1,161 552.8000
----------------- -------------------
09:17:09 259 553.2000
----------------- -------------------
09:17:09 600 553.2000
----------------- -------------------
09:17:09 280 553.2000
----------------- -------------------
09:20:19 1,209 552.6000
----------------- -------------------
09:22:16 432 552.4000
----------------- -------------------
09:22:16 400 552.4000
----------------- -------------------
09:22:16 308 552.4000
----------------- -------------------
09:23:27 1,085 551.6000
----------------- -------------------
09:26:08 1,032 551.2000
----------------- -------------------
09:30:58 937 551.4000
----------------- -------------------
09:30:58 1,158 551.4000
----------------- -------------------
09:30:58 196 551.4000
----------------- -------------------
09:31:26 1,036 550.8000
----------------- -------------------
09:35:05 513 549.8000
----------------- -------------------
09:35:05 529 549.8000
----------------- -------------------
09:38:27 1,015 550.4000
----------------- -------------------
09:39:04 1,116 550.0000
----------------- -------------------
09:43:58 464 550.0000
----------------- -------------------
09:43:58 313 550.0000
----------------- -------------------
09:43:58 264 550.0000
----------------- -------------------
09:43:58 1,042 550.0000
----------------- -------------------
09:46:09 1,125 549.8000
----------------- -------------------
09:53:28 3,113 551.0000
----------------- -------------------
09:58:09 2,102 552.0000
----------------- -------------------
10:00:31 1,027 552.2000
----------------- -------------------
10:02:13 654 552.2000
----------------- -------------------
10:02:13 472 552.2000
----------------- -------------------
10:05:47 989 552.2000
----------------- -------------------
10:07:14 1,234 552.4000
----------------- -------------------
10:09:12 648 551.6000
----------------- -------------------
10:09:12 289 551.6000
----------------- -------------------
10:09:12 111 551.6000
----------------- -------------------
10:16:12 141 551.4000
----------------- -------------------
10:16:12 1,977 551.4000
----------------- -------------------
10:21:26 259 551.2000
----------------- -------------------
10:21:26 666 551.2000
----------------- -------------------
10:21:26 1,004 551.2000
----------------- -------------------
10:29:51 370 552.8000
----------------- -------------------
10:29:51 740 552.8000
----------------- -------------------
10:29:51 240 552.8000
----------------- -------------------
10:29:51 324 552.8000
----------------- -------------------
10:29:51 800 552.8000
----------------- -------------------
10:29:51 1,078 552.8000
----------------- -------------------
10:29:51 683 552.8000
----------------- -------------------
10:32:03 31 553.0000
----------------- -------------------
10:32:03 996 553.0000
----------------- -------------------
10:37:07 591 553.2000
----------------- -------------------
10:37:07 414 553.2000
----------------- -------------------
10:37:07 252 553.2000
----------------- -------------------
10:37:07 780 553.2000
----------------- -------------------
10:39:03 992 553.0000
----------------- -------------------
10:42:08 1,131 552.0000
----------------- -------------------
10:47:02 303 552.0000
----------------- -------------------
10:47:02 384 552.0000
----------------- -------------------
10:47:02 2,800 552.0000
----------------- -------------------
10:47:02 302 552.0000
----------------- -------------------
10:47:02 365 552.0000
----------------- -------------------
10:47:02 666 552.0000
----------------- -------------------
10:47:02 43 552.0000
----------------- -------------------
10:47:02 295 552.0000
----------------- -------------------
10:47:02 449 552.0000
----------------- -------------------
10:47:02 2,807 552.0000
----------------- -------------------
10:47:02 504 552.0000
----------------- -------------------
10:47:02 238 552.0000
----------------- -------------------
10:49:32 1,725 552.4000
----------------- -------------------
10:49:32 1,123 552.4000
----------------- -------------------
10:49:51 1,065 552.2000
----------------- -------------------
10:55:14 801 554.6000
----------------- -------------------
10:55:14 634 554.6000
----------------- -------------------
10:55:14 634 554.6000
----------------- -------------------
10:55:14 1,913 554.6000
----------------- -------------------
10:55:14 801 554.6000
----------------- -------------------
10:55:14 1,435 554.6000
----------------- -------------------
10:55:14 1,279 554.6000
----------------- -------------------
10:55:14 805 554.6000
----------------- -------------------
11:03:15 452 555.0000
----------------- -------------------
11:03:15 601 555.0000
----------------- -------------------
11:06:38 1,025 555.2000
----------------- -------------------
11:06:38 56 555.2000
----------------- -------------------
11:07:07 2,359 555.0000
----------------- -------------------
11:07:07 504 555.0000
----------------- -------------------
11:07:07 2,359 555.0000
----------------- -------------------
11:07:07 383 555.0000
----------------- -------------------
11:07:07 400 555.0000
----------------- -------------------
11:07:07 1 555.0000
----------------- -------------------
11:07:07 1,576 555.0000
----------------- -------------------
11:07:07 894 555.0000
----------------- -------------------
11:07:07 1,280 555.0000
----------------- -------------------
11:07:07 151 555.0000
----------------- -------------------
11:07:07 185 555.0000
----------------- -------------------
11:07:07 2,359 555.0000
----------------- -------------------
11:07:07 200 555.0000
----------------- -------------------
11:07:07 113 555.0000
----------------- -------------------
11:15:42 511 555.8000
----------------- -------------------
11:15:42 644 555.8000
----------------- -------------------
11:16:26 816 555.6000
----------------- -------------------
11:16:26 221 555.6000
----------------- -------------------
11:17:07 599 556.0000
----------------- -------------------
11:17:07 606 556.0000
----------------- -------------------
11:18:00 434 556.2000
----------------- -------------------
11:18:00 620 556.2000
----------------- -------------------
11:18:35 769 556.2000
----------------- -------------------
11:18:35 246 556.2000
----------------- -------------------
11:19:18 502 557.0000
----------------- -------------------
11:19:18 647 557.0000
----------------- -------------------
11:19:53 700 558.0000
----------------- -------------------
11:19:53 890 558.0000
----------------- -------------------
11:19:53 435 558.0000
----------------- -------------------
11:20:00 2,946 558.0000
----------------- -------------------
11:20:00 1 558.0000
----------------- -------------------
11:20:00 1,071 558.0000
----------------- -------------------
11:20:00 2,499 558.0000
----------------- -------------------
11:20:00 448 558.0000
----------------- -------------------
11:20:00 1,336 558.0000
----------------- -------------------
11:20:10 2,265 558.0000
----------------- -------------------
11:20:49 1,161 558.0000
----------------- -------------------
11:22:06 2,217 558.0000
----------------- -------------------
11:23:21 217 557.8000
----------------- -------------------
11:24:28 594 558.6000
----------------- -------------------
11:24:28 666 558.6000
----------------- -------------------
11:24:28 214 558.6000
----------------- -------------------
11:24:28 880 558.6000
----------------- -------------------
11:24:28 455 558.6000
----------------- -------------------
11:24:28 139 558.6000
----------------- -------------------
11:24:28 286 558.6000
----------------- -------------------
11:26:28 783 558.8000
----------------- -------------------
11:26:28 833 558.8000
----------------- -------------------
11:26:28 661 558.8000
----------------- -------------------
11:26:28 661 558.8000
----------------- -------------------
11:26:28 97 558.8000
----------------- -------------------
11:28:05 397 559.2000
----------------- -------------------
11:28:05 697 559.2000
----------------- -------------------
11:28:05 1,101 559.2000
----------------- -------------------
11:35:34 1,002 559.0000
----------------- -------------------
11:35:34 542 559.0000
----------------- -------------------
11:35:34 790 559.0000
----------------- -------------------
11:35:34 411 559.0000
----------------- -------------------
11:35:34 968 559.0000
----------------- -------------------
11:35:34 1,381 559.0000
----------------- -------------------
11:35:34 106 559.0000
----------------- -------------------
11:35:34 663 559.0000
----------------- -------------------
11:35:34 1,686 559.0000
----------------- -------------------
11:35:34 1,792 559.0000
----------------- -------------------
11:36:06 2,938 558.8000
----------------- -------------------
11:39:07 1,390 558.2000
----------------- -------------------
11:39:51 1,339 557.8000
----------------- -------------------
11:39:51 1,271 557.8000
----------------- -------------------
11:39:51 1,136 557.8000
----------------- -------------------
11:41:55 627 558.0000
----------------- -------------------
11:41:55 424 558.0000
----------------- -------------------
11:41:55 666 558.0000
----------------- -------------------
11:41:55 888 558.0000
----------------- -------------------
11:41:55 274 558.0000
----------------- -------------------
11:41:55 1,005 558.0000
----------------- -------------------
11:46:30 722 559.6000
----------------- -------------------
11:46:30 1,073 559.6000
----------------- -------------------
11:46:30 1,288 559.6000
----------------- -------------------
11:46:30 1,288 559.6000
----------------- -------------------
11:46:30 464 559.6000
----------------- -------------------
11:46:30 322 559.6000
----------------- -------------------
11:46:30 502 559.6000
----------------- -------------------
11:46:30 322 559.6000
----------------- -------------------
11:46:30 502 559.6000
----------------- -------------------
11:46:30 786 559.6000
----------------- -------------------
11:46:30 25 559.6000
----------------- -------------------
11:46:30 155 559.6000
----------------- -------------------
11:46:30 184 559.6000
----------------- -------------------
11:48:20 795 559.2000
----------------- -------------------
11:48:20 1,155 559.2000
----------------- -------------------
11:48:20 222 559.2000
----------------- -------------------
11:48:20 364 559.2000
----------------- -------------------
11:48:20 631 559.2000
----------------- -------------------
11:54:32 1,301 559.2000
----------------- -------------------
11:54:32 1,113 559.2000
----------------- -------------------
11:54:32 1,144 559.2000
----------------- -------------------
11:54:32 1,301 559.2000
----------------- -------------------
11:54:32 2,643 559.2000
----------------- -------------------
11:58:26 1,307 559.0000
----------------- -------------------
11:58:26 61 559.0000
----------------- -------------------
11:58:26 1,038 559.0000
----------------- -------------------
11:58:26 1,307 559.0000
----------------- -------------------
11:58:26 598 559.0000
----------------- -------------------
12:03:39 363 559.4000
----------------- -------------------
12:03:39 569 559.4000
----------------- -------------------
12:03:39 205 559.4000
----------------- -------------------
12:06:15 1,520 558.6000
----------------- -------------------
12:06:15 1,086 558.6000
----------------- -------------------
12:06:15 1,052 558.6000
----------------- -------------------
12:06:15 1,007 558.6000
----------------- -------------------
12:06:15 1,033 558.6000
----------------- -------------------
12:06:15 1,024 558.6000
----------------- -------------------
12:06:15 517 558.6000
----------------- -------------------
12:06:15 517 558.6000
----------------- -------------------
12:06:15 77 558.6000
----------------- -------------------
12:06:15 486 558.6000
----------------- -------------------
12:10:28 3,290 558.2000
----------------- -------------------
12:10:28 3,019 558.2000
----------------- -------------------
12:10:28 271 558.2000
----------------- -------------------
12:10:28 271 558.2000
----------------- -------------------
12:10:28 2,289 558.2000
----------------- -------------------
12:10:33 1,283 557.8000
----------------- -------------------
12:19:04 1,415 556.8000
----------------- -------------------
12:19:04 2,360 556.8000
----------------- -------------------
12:19:04 1,123 556.8000
----------------- -------------------
12:19:04 31 556.8000
----------------- -------------------
12:19:04 292 556.8000
----------------- -------------------
12:19:04 1,415 556.8000
----------------- -------------------
12:22:38 1,114 556.8000
----------------- -------------------
12:22:38 666 556.8000
----------------- -------------------
12:24:44 1,966 557.2000
----------------- -------------------
12:24:44 1,394 557.2000
----------------- -------------------
12:24:44 1,394 557.2000
----------------- -------------------
12:24:44 1,462 557.2000
----------------- -------------------
12:24:44 937 557.2000
----------------- -------------------
12:28:48 288 557.2000
----------------- -------------------
12:28:48 69 557.2000
----------------- -------------------
12:28:48 6,050 557.2000
----------------- -------------------
12:28:48 1,051 557.2000
----------------- -------------------
12:28:48 390 557.2000
----------------- -------------------
12:28:48 1,025 557.2000
----------------- -------------------
12:28:48 639 557.2000
----------------- -------------------
12:28:48 789 557.0000
----------------- -------------------
12:28:48 239 557.0000
----------------- -------------------
12:35:18 328 558.8000
----------------- -------------------
12:35:18 1,543 558.8000
----------------- -------------------
12:35:18 1,007 558.8000
----------------- -------------------
12:35:18 1,025 558.8000
----------------- -------------------
12:35:18 1,925 558.8000
----------------- -------------------
12:35:18 1,871 558.8000
----------------- -------------------
12:35:18 700 558.8000
----------------- -------------------
12:35:18 288 558.8000
----------------- -------------------
12:35:21 1,042 558.6000
----------------- -------------------
12:37:12 1,149 558.2000
----------------- -------------------
12:44:25 1,880 558.4000
----------------- -------------------
12:44:25 641 558.4000
----------------- -------------------
12:44:25 757 558.4000
----------------- -------------------
12:44:25 1,239 558.4000
----------------- -------------------
12:44:25 789 558.4000
----------------- -------------------
12:44:25 1,091 558.4000
----------------- -------------------
12:44:25 905 558.4000
----------------- -------------------
12:49:39 1,805 558.8000
----------------- -------------------
12:49:39 1,000 558.8000
----------------- -------------------
12:49:39 961 558.8000
----------------- -------------------
12:49:39 995 558.8000
----------------- -------------------
12:49:39 1,009 558.8000
----------------- -------------------
12:49:39 1,805 558.8000
----------------- -------------------
12:49:39 736 558.8000
----------------- -------------------
12:49:39 46 558.8000
----------------- -------------------
12:49:39 925 558.8000
----------------- -------------------
12:49:39 284 558.8000
----------------- -------------------
12:49:39 596 558.8000
----------------- -------------------
12:49:39 284 558.8000
----------------- -------------------
12:49:39 173 558.8000
----------------- -------------------
12:50:08 1,023 558.6000
----------------- -------------------
12:53:32 540 558.6000
----------------- -------------------
12:53:32 476 558.6000
----------------- -------------------
12:53:32 1,015 558.6000
----------------- -------------------
12:53:32 1,046 558.6000
----------------- -------------------
12:53:32 147 558.6000
----------------- -------------------
12:53:32 318 558.6000
----------------- -------------------
12:53:32 1,035 558.6000
----------------- -------------------
12:53:32 595 558.6000
----------------- -------------------
12:53:38 1,055 558.2000
----------------- -------------------
12:53:38 1,088 558.2000
----------------- -------------------
12:55:48 153 557.8000
----------------- -------------------
12:59:28 1,547 558.2000
----------------- -------------------
12:59:28 162 558.2000
----------------- -------------------
12:59:28 1,090 558.2000
----------------- -------------------
12:59:28 891 558.2000
----------------- -------------------
12:59:28 1,460 558.2000
----------------- -------------------
12:59:28 87 558.2000
----------------- -------------------
12:59:28 792 558.2000
----------------- -------------------
12:59:28 617 558.2000
----------------- -------------------
12:59:37 57 557.8000
----------------- -------------------
12:59:37 300 557.8000
----------------- -------------------
12:59:44 823 557.8000
----------------- -------------------
12:59:44 1,008 557.8000
----------------- -------------------
13:04:15 793 558.4000
----------------- -------------------
13:04:15 1,006 558.4000
----------------- -------------------
13:04:15 3,482 558.4000
----------------- -------------------
13:07:45 5,207 558.8000
----------------- -------------------
13:08:30 618 558.6000
----------------- -------------------
13:08:30 468 558.6000
----------------- -------------------
13:11:45 305 558.4000
----------------- -------------------
13:11:45 1,120 558.4000
----------------- -------------------
13:11:45 1,149 558.4000
----------------- -------------------
13:11:45 200 558.4000
----------------- -------------------
13:11:45 224 558.4000
----------------- -------------------
13:11:45 390 558.4000
----------------- -------------------
13:11:45 1,139 558.4000
----------------- -------------------
13:16:31 700 558.8000
----------------- -------------------
13:16:31 800 558.8000
----------------- -------------------
13:20:20 1,009 558.6000
----------------- -------------------
13:20:20 262 558.6000
----------------- -------------------
13:20:20 2,881 558.6000
----------------- -------------------
13:20:20 262 558.6000
----------------- -------------------
13:20:20 756 558.6000
----------------- -------------------
13:20:20 3,396 558.6000
----------------- -------------------
13:22:18 1,026 558.4000
----------------- -------------------
13:22:18 1,203 558.4000
----------------- -------------------
13:22:18 750 558.4000
----------------- -------------------
13:22:18 573 558.4000
----------------- -------------------
13:22:18 453 558.4000
----------------- -------------------
13:22:18 1,026 558.4000
----------------- -------------------
13:26:01 1,148 558.2000
----------------- -------------------
13:26:01 1,186 558.2000
----------------- -------------------
13:26:01 1,120 558.2000
----------------- -------------------
13:26:01 4,911 558.2000
----------------- -------------------
13:26:01 858 558.0000
----------------- -------------------
13:26:01 1,142 558.0000
----------------- -------------------
13:26:01 261 558.0000
----------------- -------------------
13:30:23 750 558.0000
----------------- -------------------
13:30:23 1,066 558.0000
----------------- -------------------
13:30:23 600 558.0000
----------------- -------------------
13:30:23 1,351 558.0000
----------------- -------------------
13:30:30 491 558.0000
----------------- -------------------
13:30:30 666 558.0000
----------------- -------------------
13:30:30 1,157 558.0000
----------------- -------------------
13:30:30 194 558.0000
----------------- -------------------
13:30:30 10 558.0000
----------------- -------------------
13:30:33 1,093 557.8000
----------------- -------------------
13:36:34 428 557.6000
----------------- -------------------
13:36:34 232 557.6000
----------------- -------------------
13:36:34 358 557.6000
----------------- -------------------
13:36:34 808 557.6000
----------------- -------------------
13:36:34 661 557.6000
----------------- -------------------
13:36:34 672 557.6000
----------------- -------------------
13:36:34 672 557.6000
----------------- -------------------
13:36:34 98 557.6000
----------------- -------------------
13:36:34 135 557.6000
----------------- -------------------
13:36:34 1,468 557.6000
----------------- -------------------
13:36:34 1,468 557.6000
----------------- -------------------
13:36:36 615 557.6000
----------------- -------------------
13:38:43 884 557.2000
----------------- -------------------
13:38:43 587 557.2000
----------------- -------------------
13:38:43 1,471 557.2000
----------------- -------------------
13:38:43 528 557.2000
----------------- -------------------
13:38:43 244 557.2000
----------------- -------------------
13:38:43 1,227 557.2000
----------------- -------------------
13:38:43 264 557.2000
----------------- -------------------
13:44:17 850 557.0000
----------------- -------------------
13:44:17 359 557.0000
----------------- -------------------
13:44:17 612 557.0000
----------------- -------------------
13:44:17 169 557.0000
----------------- -------------------
13:44:17 1,079 557.0000
----------------- -------------------
13:44:17 1,248 557.0000
----------------- -------------------
13:46:38 370 558.0000
----------------- -------------------
13:46:38 3,441 558.0000
----------------- -------------------
13:46:38 984 558.0000
----------------- -------------------
13:47:21 1,200 558.0000
----------------- -------------------
13:47:21 483 558.0000
----------------- -------------------
13:47:21 717 558.0000
----------------- -------------------
13:47:21 1,200 558.0000
----------------- -------------------
13:47:23 623 558.0000
----------------- -------------------
13:47:23 577 558.0000
----------------- -------------------
13:54:36 323 558.6000
----------------- -------------------
13:54:36 719 558.6000
----------------- -------------------
13:54:56 1,500 558.4000
----------------- -------------------
13:54:56 1,017 558.4000
----------------- -------------------
13:54:56 1,028 558.4000
----------------- -------------------
13:54:56 1,060 558.4000
----------------- -------------------
13:54:56 1,041 558.4000
----------------- -------------------
13:54:56 5,865 558.4000
----------------- -------------------
13:54:56 1,500 558.4000
----------------- -------------------
13:54:56 626 558.4000
----------------- -------------------
13:54:56 214 558.4000
----------------- -------------------
13:55:41 1,029 558.8000
----------------- -------------------
13:57:49 3,090 558.6000
----------------- -------------------
13:57:49 1,077 558.6000
----------------- -------------------
13:57:49 1 558.6000
----------------- -------------------
13:57:49 65 558.4000
----------------- -------------------
13:57:49 1,054 558.4000
----------------- -------------------
13:57:49 970 558.4000
----------------- -------------------
13:57:49 995 558.4000
----------------- -------------------
14:01:35 2,853 559.4000
----------------- -------------------
14:01:35 1,434 559.4000
----------------- -------------------
14:02:12 1,104 559.2000
----------------- -------------------
14:05:08 270 559.0000
----------------- -------------------
14:05:08 1,163 559.0000
----------------- -------------------
14:05:08 666 559.0000
----------------- -------------------
14:05:08 572 559.0000
----------------- -------------------
14:05:08 195 559.0000
----------------- -------------------
14:05:24 1,406 559.2000
----------------- -------------------
14:05:24 282 559.2000
----------------- -------------------
14:05:24 1,124 559.2000
----------------- -------------------
14:06:11 1,205 559.0000
----------------- -------------------
14:06:11 1,288 559.0000
----------------- -------------------
14:08:36 1,287 559.0000
----------------- -------------------
14:08:36 2,589 559.0000
----------------- -------------------
14:15:46 137 558.0000
----------------- -------------------
14:15:46 1,328 558.0000
----------------- -------------------
14:15:46 2,125 558.0000
----------------- -------------------
14:15:46 187 558.0000
----------------- -------------------
14:15:46 1,465 558.0000
----------------- -------------------
14:15:46 2,367 558.0000
----------------- -------------------
14:15:46 20 558.0000
----------------- -------------------
14:15:46 750 558.0000
----------------- -------------------
14:15:47 586 558.0000
----------------- -------------------
14:16:09 1,156 557.6000
----------------- -------------------
14:16:09 1,437 557.6000
----------------- -------------------
14:22:02 3,293 557.6000
----------------- -------------------
14:22:02 296 557.6000
----------------- -------------------
14:22:02 531 557.6000
----------------- -------------------
14:22:02 2,466 557.6000
----------------- -------------------
14:22:02 531 557.6000
----------------- -------------------
14:23:10 163 557.8000
----------------- -------------------
14:23:10 641 557.8000
----------------- -------------------
14:23:10 1,161 557.8000
----------------- -------------------
14:23:10 2,841 557.8000
----------------- -------------------
14:23:10 363 557.8000
----------------- -------------------
14:23:10 2,855 557.8000
----------------- -------------------
14:23:10 518 557.8000
----------------- -------------------
14:23:10 149 557.8000
----------------- -------------------
14:23:10 3,004 557.8000
----------------- -------------------
14:23:10 1 557.8000
----------------- -------------------
14:25:53 1,467 558.2000
----------------- -------------------
14:25:53 1,028 558.2000
----------------- -------------------
14:25:53 1,032 558.2000
----------------- -------------------
14:25:53 249 558.2000
----------------- -------------------
14:25:53 1,467 558.2000
----------------- -------------------
14:25:55 557 558.0000
----------------- -------------------
14:28:05 1,573 557.6000
----------------- -------------------
14:29:28 1,896 557.6000
----------------- -------------------
14:29:28 1,164 557.6000
----------------- -------------------
14:29:28 1,076 557.6000
----------------- -------------------
14:29:28 1,076 557.6000
----------------- -------------------
14:29:28 1,108 557.6000
----------------- -------------------
14:29:28 1,098 557.6000
----------------- -------------------
14:29:28 1,865 557.6000
----------------- -------------------
14:29:33 67 557.4000
----------------- -------------------
14:29:33 614 557.4000
----------------- -------------------
14:31:21 100 557.2000
----------------- -------------------
14:31:22 1,600 557.2000
----------------- -------------------
14:31:22 1,841 557.2000
----------------- -------------------
14:31:22 822 557.2000
----------------- -------------------
14:31:55 511 557.2000
----------------- -------------------
14:31:55 520 557.2000
----------------- -------------------
14:37:11 494 557.8000
----------------- -------------------
14:37:11 1,019 557.8000
----------------- -------------------
14:37:11 1,513 557.8000
----------------- -------------------
14:37:11 1 557.8000
----------------- -------------------
14:37:11 1 557.8000
----------------- -------------------
14:37:11 1,513 557.8000
----------------- -------------------
14:37:11 1,513 557.8000
----------------- -------------------
14:39:36 936 558.2000
----------------- -------------------
14:39:42 1,000 558.2000
----------------- -------------------
14:39:53 1,000 558.2000
----------------- -------------------
14:40:44 1,196 558.4000
----------------- -------------------
14:40:44 355 558.4000
----------------- -------------------
14:40:44 1,146 558.4000
----------------- -------------------
14:40:44 1,815 558.4000
----------------- -------------------
14:40:44 405 558.4000
----------------- -------------------
14:40:44 405 558.4000
----------------- -------------------
14:41:28 750 558.6000
----------------- -------------------
14:41:36 1,000 558.6000
----------------- -------------------
14:41:36 434 558.6000
----------------- -------------------
14:41:36 1,071 558.6000
----------------- -------------------
14:41:36 1,500 558.6000
----------------- -------------------
14:41:36 684 558.6000
----------------- -------------------
14:41:36 1,749 558.6000
----------------- -------------------
14:41:36 565 558.6000
----------------- -------------------
14:41:36 684 558.6000
----------------- -------------------
14:41:36 684 558.6000
----------------- -------------------
14:41:48 1,193 558.6000
----------------- -------------------
14:41:56 250 558.0000
----------------- -------------------
14:43:44 1,122 558.8000
----------------- -------------------
14:43:44 352 558.8000
----------------- -------------------
14:43:44 352 558.8000
----------------- -------------------
14:43:44 352 558.8000
----------------- -------------------
14:43:44 770 558.8000
----------------- -------------------
14:43:44 791 558.8000
----------------- -------------------
14:43:44 223 558.8000
----------------- -------------------
14:44:36 572 558.8000
----------------- -------------------
14:44:36 768 558.8000
----------------- -------------------
14:44:36 768 558.8000
----------------- -------------------
14:44:36 549 558.8000
----------------- -------------------
14:45:13 1,600 558.8000
----------------- -------------------
14:45:13 946 558.8000
----------------- -------------------
14:45:13 1,232 558.8000
----------------- -------------------
14:46:20 397 558.4000
----------------- -------------------
14:46:20 666 558.4000
----------------- -------------------
14:46:20 181 558.4000
----------------- -------------------
14:46:20 1,139 558.4000
----------------- -------------------
14:46:20 143 558.4000
----------------- -------------------
14:46:20 667 558.4000
----------------- -------------------
14:46:20 283 558.4000
----------------- -------------------
14:46:22 40 558.4000
----------------- -------------------
14:46:22 478 558.2000
----------------- -------------------
14:47:05 1,041 558.4000
----------------- -------------------
14:47:06 1,120 558.0000
----------------- -------------------
14:47:06 1,292 558.0000
----------------- -------------------
14:47:06 1,015 558.0000
----------------- -------------------
14:47:06 1,004 558.0000
----------------- -------------------
14:49:52 308 557.8000
----------------- -------------------
14:49:52 1,049 557.8000
----------------- -------------------
14:49:52 1,162 557.8000
----------------- -------------------
14:49:52 1,232 557.8000
----------------- -------------------
14:49:52 542 557.8000
----------------- -------------------
14:49:52 125 557.8000
----------------- -------------------
14:49:52 1,183 557.8000
----------------- -------------------
14:51:59 540 558.8000
----------------- -------------------
14:51:59 667 558.8000
----------------- -------------------
14:51:59 642 558.8000
----------------- -------------------
14:51:59 2,428 558.8000
----------------- -------------------
14:51:59 1,191 558.8000
----------------- -------------------
14:51:59 1,849 558.8000
----------------- -------------------
14:53:28 1,291 558.6000
----------------- -------------------
14:53:28 2,444 558.6000
----------------- -------------------
14:57:31 1,113 557.8000
----------------- -------------------
14:57:31 978 557.8000
----------------- -------------------
14:57:31 353 557.8000
----------------- -------------------
14:57:31 1,030 557.8000
----------------- -------------------
14:57:31 1,066 557.8000
----------------- -------------------
14:57:31 52 557.8000
----------------- -------------------
14:57:31 599 557.8000
----------------- -------------------
14:57:31 867 557.8000
----------------- -------------------
14:57:31 3,868 557.8000
----------------- -------------------
14:57:31 381 557.8000
----------------- -------------------
15:00:00 2,237 559.0000
----------------- -------------------
15:00:00 511 559.0000
----------------- -------------------
15:00:00 511 559.0000
----------------- -------------------
15:00:00 2,237 559.0000
----------------- -------------------
15:00:00 1,013 559.0000
----------------- -------------------
15:00:00 511 559.0000
----------------- -------------------
15:00:00 639 559.0000
----------------- -------------------
15:00:00 639 559.0000
----------------- -------------------
15:00:00 1,598 559.0000
----------------- -------------------
15:00:11 1,013 559.0000
----------------- -------------------
15:00:39 292 558.8000
----------------- -------------------
15:00:39 701 558.8000
----------------- -------------------
15:02:19 1,650 558.6000
----------------- -------------------
15:02:19 1,709 558.6000
----------------- -------------------
15:02:19 558 558.6000
----------------- -------------------
15:05:27 3,859 559.6000
----------------- -------------------
15:05:27 180 559.6000
----------------- -------------------
15:05:27 181 559.6000
----------------- -------------------
15:11:14 10 560.0000
----------------- -------------------
15:11:14 2,213 560.0000
----------------- -------------------
15:11:14 2,225 560.0000
----------------- -------------------
15:11:14 289 560.0000
----------------- -------------------
15:11:14 1,921 560.0000
----------------- -------------------
15:11:14 1,575 560.0000
----------------- -------------------
15:11:14 120 560.0000
----------------- -------------------
15:12:35 1,486 560.6000
----------------- -------------------
15:12:35 363 560.6000
----------------- -------------------
15:12:35 800 560.6000
----------------- -------------------
15:12:35 1,123 560.6000
----------------- -------------------
15:12:35 437 560.6000
----------------- -------------------
15:13:10 1,049 560.6000
----------------- -------------------
15:13:10 546 560.6000
----------------- -------------------
15:13:10 718 560.6000
----------------- -------------------
15:13:10 718 560.6000
----------------- -------------------
15:13:20 349 560.6000
----------------- -------------------
15:13:43 690 560.6000
----------------- -------------------
15:13:43 634 560.6000
----------------- -------------------
15:14:51 947 560.4000
----------------- -------------------
15:14:51 200 560.4000
----------------- -------------------
15:14:51 386 560.4000
----------------- -------------------
15:14:51 14 560.4000
----------------- -------------------
15:14:51 586 560.4000
----------------- -------------------
15:14:51 600 560.4000
----------------- -------------------
15:14:51 271 560.4000
----------------- -------------------
15:16:22 1,534 560.8000
----------------- -------------------
15:16:22 176 560.8000
----------------- -------------------
15:16:22 1,159 560.8000
----------------- -------------------
15:16:22 1,534 560.8000
----------------- -------------------
15:16:23 696 560.8000
----------------- -------------------
15:17:14 1,037 561.0000
----------------- -------------------
15:17:14 217 561.0000
----------------- -------------------
15:17:14 1,974 561.0000
----------------- -------------------
15:17:14 1,254 561.0000
----------------- -------------------
15:17:14 1,254 561.0000
----------------- -------------------
15:17:26 1,254 561.0000
----------------- -------------------
15:17:26 568 561.0000
----------------- -------------------
15:17:37 2,850 561.0000
----------------- -------------------
15:17:49 231 560.8000
----------------- -------------------
15:17:49 220 560.8000
----------------- -------------------
15:17:52 1,907 560.8000
----------------- -------------------
15:17:52 2,254 560.8000
----------------- -------------------
15:19:01 146 560.8000
----------------- -------------------
15:22:23 3,529 561.4000
----------------- -------------------
15:23:31 2,222 561.8000
----------------- -------------------
15:23:31 1,012 561.8000
----------------- -------------------
15:23:31 689 561.8000
----------------- -------------------
15:23:31 1,267 561.8000
----------------- -------------------
15:23:31 1,644 561.8000
----------------- -------------------
15:23:31 1,101 561.8000
----------------- -------------------
15:23:31 2,745 561.8000
----------------- -------------------
15:23:31 166 561.8000
----------------- -------------------
15:23:31 847 561.8000
----------------- -------------------
15:23:31 680 561.8000
----------------- -------------------
15:23:31 557 561.8000
----------------- -------------------
15:23:34 1,674 561.8000
----------------- -------------------
15:23:34 805 561.8000
----------------- -------------------
15:24:03 1,031 561.6000
----------------- -------------------
15:24:03 1,037 561.6000
----------------- -------------------
15:25:14 1,161 561.6000
----------------- -------------------
15:25:14 1,174 561.6000
----------------- -------------------
15:25:14 1,197 561.6000
----------------- -------------------
15:25:14 1,460 561.4000
----------------- -------------------
15:25:14 1,152 561.4000
----------------- -------------------
15:25:14 1,203 561.4000
----------------- -------------------
15:26:55 1,143 561.2000
----------------- -------------------
15:26:55 997 561.2000
----------------- -------------------
15:29:50 425 561.8000
----------------- -------------------
15:29:50 478 561.8000
----------------- -------------------
15:29:50 2,739 561.8000
----------------- -------------------
15:29:50 927 561.8000
----------------- -------------------
15:29:50 2,081 561.8000
----------------- -------------------
15:29:50 939 561.8000
----------------- -------------------
15:29:50 557 561.8000
----------------- -------------------
15:29:50 288 561.8000
----------------- -------------------
15:29:50 3,073 561.8000
----------------- -------------------
15:31:45 446 562.0000
----------------- -------------------
15:31:45 1,435 562.0000
----------------- -------------------
15:31:45 1,511 562.0000
----------------- -------------------
15:31:45 1,228 562.0000
----------------- -------------------
15:31:45 207 562.0000
----------------- -------------------
15:31:45 776 562.0000
----------------- -------------------
15:31:45 584 562.0000
----------------- -------------------
15:31:45 198 562.0000
----------------- -------------------
15:32:10 1,452 562.4000
----------------- -------------------
15:37:08 860 562.8000
----------------- -------------------
15:37:08 361 562.8000
----------------- -------------------
15:37:08 1,066 562.8000
----------------- -------------------
15:37:08 1,098 562.8000
----------------- -------------------
15:37:08 1,151 562.8000
----------------- -------------------
15:37:08 1,221 562.8000
----------------- -------------------
15:37:08 1,579 562.8000
----------------- -------------------
15:37:08 51 562.8000
----------------- -------------------
15:37:08 162 562.8000
----------------- -------------------
15:37:38 1,434 562.8000
----------------- -------------------
15:37:38 1,454 562.8000
----------------- -------------------
15:37:38 178 562.8000
----------------- -------------------
15:37:38 178 562.8000
----------------- -------------------
15:37:38 1,256 562.8000
----------------- -------------------
15:39:14 694 562.0000
----------------- -------------------
15:39:14 285 562.0000
----------------- -------------------
15:39:14 667 562.0000
----------------- -------------------
15:39:14 666 562.0000
----------------- -------------------
15:39:14 196 562.0000
----------------- -------------------
15:39:14 471 562.0000
----------------- -------------------
15:39:14 667 562.0000
----------------- -------------------
15:39:14 1,085 562.0000
----------------- -------------------
15:39:14 1,164 562.0000
----------------- -------------------
15:39:14 2,492 562.0000
----------------- -------------------
15:39:14 258 562.0000
----------------- -------------------
15:39:14 291 562.0000
----------------- -------------------
15:39:14 730 562.0000
----------------- -------------------
15:39:15 220 562.0000
----------------- -------------------
15:39:15 557 562.0000
----------------- -------------------
15:39:15 50 562.0000
----------------- -------------------
15:39:18 1,019 562.0000
----------------- -------------------
15:39:31 1,485 561.8000
----------------- -------------------
15:40:04 465 561.4000
----------------- -------------------
15:40:34 1,689 561.4000
----------------- -------------------
15:40:34 1,027 561.4000
----------------- -------------------
15:42:36 1,048 561.4000
----------------- -------------------
15:42:36 1,016 561.4000
----------------- -------------------
15:42:36 517 561.4000
----------------- -------------------
15:42:36 250 561.4000
----------------- -------------------
15:43:53 1,292 561.6000
----------------- -------------------
15:43:58 1,231 561.6000
----------------- -------------------
15:43:58 61 561.6000
----------------- -------------------
15:43:58 1,000 561.6000
----------------- -------------------
15:45:50 1,364 561.8000
----------------- -------------------
15:45:50 134 561.8000
----------------- -------------------
15:45:50 1,498 561.8000
----------------- -------------------
15:45:50 1,498 561.8000
----------------- -------------------
15:45:57 1,083 561.8000
----------------- -------------------
15:45:57 415 561.8000
----------------- -------------------
15:45:57 415 561.8000
----------------- -------------------
15:45:57 1,000 561.8000
----------------- -------------------
15:46:01 83 561.8000
----------------- -------------------
15:46:03 524 561.8000
----------------- -------------------
15:46:03 974 561.8000
----------------- -------------------
15:46:32 1,421 561.4000
----------------- -------------------
15:46:32 1,421 561.4000
----------------- -------------------
15:46:39 101 561.4000
----------------- -------------------
15:48:07 1,554 561.6000
----------------- -------------------
15:48:07 1,017 561.6000
----------------- -------------------
15:48:07 1,357 561.6000
----------------- -------------------
15:48:07 1,036 561.6000
----------------- -------------------
15:48:07 992 561.6000
----------------- -------------------
15:48:07 1,554 561.6000
----------------- -------------------
15:48:07 698 561.6000
----------------- -------------------
15:48:07 856 561.6000
----------------- -------------------
15:48:07 122 561.6000
----------------- -------------------
15:48:07 172 561.6000
----------------- -------------------
15:48:07 856 561.6000
----------------- -------------------
15:48:07 526 561.6000
----------------- -------------------
15:48:07 244 561.6000
----------------- -------------------
15:48:07 1,000 561.6000
----------------- -------------------
15:48:47 1,437 561.8000
----------------- -------------------
15:48:47 1,059 561.8000
----------------- -------------------
15:48:47 732 561.8000
----------------- -------------------
15:48:47 410 561.8000
----------------- -------------------
15:48:47 279 561.8000
----------------- -------------------
15:48:47 16 561.8000
----------------- -------------------
15:48:47 279 561.8000
----------------- -------------------
15:48:47 350 561.8000
----------------- -------------------
15:48:47 306 561.8000
----------------- -------------------
15:49:57 1,005 561.8000
----------------- -------------------
15:51:12 1,063 562.0000
----------------- -------------------
15:51:12 1,307 562.0000
----------------- -------------------
15:51:12 319 562.0000
----------------- -------------------
15:51:12 708 562.0000
----------------- -------------------
15:51:12 991 562.0000
----------------- -------------------
15:51:12 176 562.0000
----------------- -------------------
15:51:12 140 562.0000
----------------- -------------------
15:51:12 1,026 562.0000
----------------- -------------------
15:51:12 907 562.0000
----------------- -------------------
15:51:12 1,307 562.0000
----------------- -------------------
15:51:12 405 562.0000
----------------- -------------------
15:51:17 1,077 561.8000
----------------- -------------------
15:52:09 1,374 562.2000
----------------- -------------------
15:52:09 202 562.2000
----------------- -------------------
15:52:09 1,374 562.2000
----------------- -------------------
15:54:26 1 562.4000
----------------- -------------------
15:56:17 1,369 562.8000
----------------- -------------------
15:56:17 1,322 562.8000
----------------- -------------------
15:56:17 1,010 562.8000
----------------- -------------------
15:56:17 247 562.8000
----------------- -------------------
15:56:17 381 562.8000
----------------- -------------------
15:56:17 667 562.8000
----------------- -------------------
15:56:17 795 562.8000
----------------- -------------------
15:56:17 371 562.8000
----------------- -------------------
15:56:17 514 562.8000
----------------- -------------------
15:56:17 1,322 562.8000
----------------- -------------------
15:56:17 7,332 562.8000
----------------- -------------------
15:56:17 870 562.8000
----------------- -------------------
15:59:47 433 561.4000
----------------- -------------------
16:02:43 386 562.0000
----------------- -------------------
16:04:05 192 562.0000
----------------- -------------------
16:04:05 206 562.0000
----------------- -------------------
16:06:12 383 562.2000
----------------- -------------------
16:08:28 81 562.0000
----------------- -------------------
16:09:05 89 562.0000
----------------- -------------------
16:10:13 3 562.0000
----------------- -------------------
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
END
POSLLFSDFLLFLIT
(END) Dow Jones Newswires
December 12, 2018 12:43 ET (17:43 GMT)
1 Year British Land Chart |
1 Month British Land Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
