|
 BRIT LAND CO REIT - [Ticker: BLND.L] |     | | Last Trade | 593.00 | Last Trade Time | 2017-11-01 - 21:10:00 | | Variation | -8.00 (-1.33%) | Open | 600.00 | | High | 601.50 | Low | 592.50 | | Volume | 6,114,709 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 589.00 x 309,600 - 615.00 x 265,600 | | Former Close | 601.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BLND.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-05-15 | 2,092,400 | 358.96 | 373.91 | 358.96 | 365.42 | 00:00:00 | | 2000-05-16 | 2,037,900 | 368.10 | 380.56 | 364.36 | 376.48 | 00:00:00 | | 2000-05-17 | 1,845,400 | 380.56 | 387.00 | 373.91 | 382.55 | 00:00:00 | | 2000-05-18 | 2,903,600 | 378.90 | 399.88 | 368.93 | 391.15 | 00:00:00 | | 2000-05-19 | 2,752,100 | 397.18 | 398.84 | 382.22 | 386.38 | 00:00:00 | | 2000-05-22 | 3,748,800 | 386.38 | 388.87 | 369.76 | 371.42 | 00:00:00 | | 2000-05-23 | 3,862,100 | 371.42 | 373.91 | 352.31 | 361.45 | 00:00:00 | | 2000-05-24 | 2,875,300 | 358.13 | 377.24 | 357.29 | 373.91 | 00:00:00 | | 2000-05-25 | 2,726,500 | 377.65 | 378.90 | 373.91 | 377.24 | 00:00:00 | | 2000-05-26 | 2,843,700 | 376.41 | 377.24 | 357.29 | 368.51 | 00:00:00 | | 2000-05-29 | 0 | 368.51 | 368.51 | 368.51 | 368.51 | 00:00:00 | | 2000-05-30 | 713,000 | 365.60 | 377.24 | 361.45 | 362.90 | 00:00:00 | | 2000-05-31 | 5,612,900 | 357.29 | 363.94 | 329.87 | 332.37 | 00:00:00 | | 2000-06-01 | 12,700,700 | 348.99 | 361.45 | 346.91 | 353.14 | 00:00:00 | | 2000-06-02 | 4,715,700 | 357.29 | 373.91 | 355.22 | 372.46 | 00:00:00 | | 2000-06-05 | 2,569,000 | 373.91 | 373.91 | 337.56 | 353.14 | 00:00:00 | | 2000-06-06 | 1,057,700 | 370.59 | 370.59 | 349.82 | 356.46 | 00:00:00 | | 2000-06-07 | 2,429,300 | 361.45 | 361.45 | 348.99 | 348.99 | 00:00:00 | | 2000-06-08 | 2,428,600 | 352.10 | 353.14 | 335.28 | 340.88 | 00:00:00 | | 2000-06-09 | 3,689,600 | 386.38 | 386.38 | 330.71 | 332.37 | 00:00:00 | | 2000-06-12 | 1,892,100 | 332.78 | 372.46 | 331.74 | 332.37 | 00:00:00 | | 2000-06-13 | 1,787,000 | 345.66 | 345.66 | 333.20 | 339.85 | 00:00:00 | | 2000-06-14 | 1,903,800 | 339.01 | 344.00 | 332.37 | 335.69 | 00:00:00 | | 2000-06-15 | 2,121,700 | 334.86 | 342.96 | 334.86 | 336.52 | 00:00:00 | | 2000-06-16 | 3,071,900 | 339.01 | 339.01 | 328.21 | 329.25 | 00:00:00 | | 2000-06-19 | 0 | 329.25 | 329.25 | 329.25 | 329.25 | 00:00:00 | | 2000-06-20 | 1,521,200 | 347.74 | 348.99 | 337.35 | 337.35 | 00:00:00 | | 2000-06-21 | 1,863,600 | 336.52 | 339.85 | 326.55 | 328.21 | 00:00:00 | | 2000-06-22 | 1,375,700 | 330.29 | 332.37 | 329.87 | 330.29 | 00:00:00 | | 2000-06-23 | 3,699,500 | 332.37 | 336.52 | 328.21 | 332.37 | 00:00:00 | | 2000-06-26 | 1,457,600 | 332.16 | 338.60 | 330.71 | 332.16 | 00:00:00 | | 2000-06-27 | 5,891,200 | 329.87 | 336.52 | 329.87 | 329.87 | 00:00:00 | | 2000-06-28 | 6,297,000 | 328.21 | 333.20 | 328.21 | 329.46 | 00:00:00 | | 2000-06-29 | 2,166,500 | 328.21 | 331.95 | 326.55 | 328.21 | 00:00:00 | | 2000-06-30 | 1,338,800 | 336.52 | 336.52 | 326.55 | 336.52 | 00:00:00 | | 2000-07-03 | 1,076,500 | 333.20 | 347.74 | 326.14 | 333.20 | 00:00:00 | | 2000-07-04 | 1,181,700 | 332.37 | 336.52 | 331.12 | 332.37 | 00:00:00 | | 2000-07-05 | 2,389,900 | 332.37 | 335.28 | 328.21 | 332.37 | 00:00:00 | | 2000-07-06 | 3,667,000 | 326.55 | 332.37 | 326.55 | 331.54 | 00:00:00 | | 2000-07-07 | 0 | 331.54 | 331.54 | 331.54 | 331.54 | 00:00:00 | | 2000-07-10 | 3,957,400 | 332.37 | 336.52 | 325.30 | 332.37 | 00:00:00 | | 2000-07-11 | 8,001,900 | 336.52 | 340.68 | 332.37 | 336.52 | 00:00:00 | | 2000-07-12 | 2,467,500 | 339.01 | 343.17 | 335.69 | 339.43 | 00:00:00 | | 2000-07-13 | 1,643,800 | 339.01 | 339.43 | 333.20 | 335.69 | 00:00:00 | | 2000-07-14 | 3,208,700 | 335.48 | 335.69 | 331.54 | 333.20 | 00:00:00 | | 2000-07-17 | 648,000 | 336.52 | 338.60 | 333.61 | 335.69 | 00:00:00 | | 2000-07-18 | 2,232,800 | 333.61 | 336.52 | 326.55 | 328.21 | 00:00:00 | | 2000-07-19 | 6,477,900 | 328.21 | 332.16 | 327.17 | 329.25 | 00:00:00 | | 2000-07-20 | 2,182,800 | 328.84 | 331.74 | 325.10 | 325.72 | 00:00:00 | | 2000-07-21 | 6,119,200 | 327.17 | 327.80 | 315.96 | 326.14 | 00:00:00 | | 2000-07-24 | 0 | 326.14 | 326.14 | 326.14 | 326.14 | 00:00:00 | | 2000-07-25 | 7,663,600 | 330.71 | 335.48 | 327.17 | 331.95 | 00:00:00 | | 2000-07-26 | 8,795,800 | 328.21 | 333.61 | 328.21 | 329.46 | 00:00:00 | | 2000-07-27 | 0 | 329.46 | 329.46 | 329.46 | 329.46 | 00:00:00 | | 2000-07-28 | 2,583,600 | 339.01 | 340.68 | 332.57 | 336.52 | 00:00:00 | | 2000-07-31 | 4,497,100 | 340.68 | 401.75 | 339.85 | 350.65 | 00:00:00 | | 2000-08-01 | 2,790,200 | 358.96 | 358.96 | 342.34 | 348.57 | 00:00:00 | | 2000-08-02 | 2,976,300 | 348.99 | 353.56 | 342.55 | 344.83 | 00:00:00 | | 2000-08-03 | 848,200 | 340.68 | 347.53 | 340.68 | 344.83 | 00:00:00 | | 2000-08-04 | 1,653,400 | 355.01 | 355.01 | 342.34 | 342.34 | 00:00:00 | | 2000-08-07 | 2,230,100 | 347.74 | 347.74 | 342.34 | 346.28 | 00:00:00 | | 2000-08-08 | 2,584,000 | 348.15 | 351.48 | 345.25 | 347.74 | 00:00:00 | | 2000-08-09 | 2,876,100 | 348.99 | 350.65 | 347.32 | 348.99 | 00:00:00 | | 2000-08-10 | 2,008,800 | 353.14 | 353.14 | 349.61 | 350.65 | 00:00:00 | | 2000-08-11 | 3,067,400 | 379.73 | 379.73 | 350.23 | 354.59 | 00:00:00 | | 2000-08-14 | 193,000 | 356.88 | 356.88 | 351.06 | 355.22 | 00:00:00 | | 2000-08-15 | 1,881,300 | 355.63 | 357.29 | 351.06 | 356.05 | 00:00:00 | | 2000-08-16 | 2,382,700 | 358.13 | 358.13 | 353.14 | 354.39 | 00:00:00 | | 2000-08-17 | 2,853,400 | 356.46 | 356.46 | 353.97 | 356.46 | 00:00:00 | | 2000-08-18 | 1,662,300 | 355.63 | 357.29 | 353.14 | 357.29 | 00:00:00 | | 2000-08-21 | 2,111,800 | 359.79 | 359.79 | 354.80 | 357.29 | 00:00:00 | | 2000-08-22 | 5,732,600 | 356.05 | 361.45 | 353.97 | 353.97 | 00:00:00 | | 2000-08-23 | 1,867,800 | 355.63 | 358.96 | 350.65 | 354.80 | 00:00:00 | | 2000-08-24 | 1,668,000 | 353.56 | 354.80 | 349.82 | 352.31 | 00:00:00 | | 2000-08-25 | 2,882,900 | 348.99 | 357.29 | 348.99 | 354.59 | 00:00:00 | | 2000-08-28 | 0 | 354.59 | 354.59 | 354.59 | 354.59 | 00:00:00 | | 2000-08-29 | 2,748,800 | 353.56 | 358.96 | 353.56 | 358.96 | 00:00:00 | | 2000-08-30 | 1,638,600 | 358.13 | 358.54 | 352.31 | 354.80 | 00:00:00 | | 2000-08-31 | 711,300 | 351.89 | 354.98 | 349.82 | 354.80 | 00:00:00 | | 2000-09-01 | 2,462,000 | 351.06 | 353.14 | 342.34 | 347.32 | 00:00:00 | | 2000-09-04 | 3,183,500 | 351.06 | 351.06 | 345.87 | 346.08 | 00:00:00 | | 2000-09-05 | 2,677,100 | 346.08 | 350.65 | 344.00 | 345.04 | 00:00:00 | | 2000-09-06 | 2,276,300 | 348.99 | 348.99 | 339.85 | 342.34 | 00:00:00 | | 2000-09-07 | 2,609,900 | 353.97 | 353.97 | 337.35 | 343.38 | 00:00:00 | | 2000-09-08 | 1,258,400 | 353.97 | 353.97 | 341.30 | 344.00 | 00:00:00 | | 2000-09-11 | 957,900 | 344.83 | 349.82 | 344.21 | 349.40 | 00:00:00 | | 2000-09-12 | 1,956,300 | 346.49 | 349.82 | 346.49 | 348.15 | 00:00:00 | | 2000-09-13 | 1,031,100 | 348.78 | 353.14 | 347.32 | 353.14 | 00:00:00 | | 2000-09-14 | 2,284,400 | 351.06 | 351.06 | 346.49 | 347.32 | 00:00:00 | | 2000-09-15 | 2,113,900 | 347.32 | 350.73 | 344.83 | 349.82 | 00:00:00 | | 2000-09-18 | 1,341,300 | 350.65 | 351.48 | 344.83 | 344.83 | 00:00:00 | | 2000-09-19 | 6,079,100 | 354.59 | 354.59 | 337.14 | 341.51 | 00:00:00 | | 2000-09-20 | 5,076,100 | 345.25 | 357.50 | 341.92 | 352.72 | 00:00:00 | | 2000-09-21 | 2,529,700 | 354.80 | 357.29 | 350.65 | 355.42 | 00:00:00 | | 2000-09-22 | 3,291,800 | 353.14 | 358.13 | 348.99 | 358.13 | 00:00:00 | | 2000-09-25 | 2,080,300 | 358.96 | 361.45 | 352.31 | 358.96 | 00:00:00 | | 2000-09-26 | 3,056,000 | 359.16 | 367.27 | 357.29 | 367.27 | 00:00:00 | | 2000-09-27 | 1,229,500 | 367.89 | 367.89 | 359.79 | 362.49 | 00:00:00 | | 2000-09-28 | 1,445,800 | 362.49 | 364.77 | 360.20 | 363.11 | 00:00:00 | | 2000-09-29 | 2,557,100 | 363.11 | 371.42 | 351.48 | 369.97 | 00:00:00 | | 2000-10-02 | 4,439,200 | 371.00 | 377.24 | 371.00 | 373.91 | 00:00:00 | | 2000-10-03 | 1,736,800 | 376.61 | 382.22 | 371.84 | 381.18 | 00:00:00 | | 2000-10-04 | 2,096,700 | 378.90 | 382.22 | 374.33 | 378.07 | 00:00:00 | | 2000-10-05 | 3,839,500 | 378.07 | 383.05 | 378.07 | 379.94 | 00:00:00 | | 2000-10-06 | 1,164,100 | 380.56 | 381.81 | 372.25 | 379.73 | 00:00:00 | | 2000-10-09 | 429,900 | 378.07 | 380.56 | 373.91 | 374.74 | 00:00:00 | | 2000-10-10 | 2,654,400 | 377.03 | 378.07 | 374.54 | 375.57 | 00:00:00 | | 2000-10-11 | 950,600 | 373.91 | 378.90 | 366.85 | 372.25 | 00:00:00 | | 2000-10-12 | 1,159,400 | 373.08 | 373.08 | 367.47 | 368.72 | 00:00:00 | | 2000-10-13 | 2,155,700 | 364.77 | 369.34 | 357.92 | 365.19 | 00:00:00 | | 2000-10-16 | 3,868,900 | 370.17 | 383.05 | 365.19 | 381.81 | 00:00:00 | | 2000-10-17 | 3,601,300 | 380.56 | 382.01 | 364.77 | 364.77 | 00:00:00 | | 2000-10-18 | 3,944,400 | 381.81 | 381.81 | 361.03 | 366.43 | 00:00:00 | | 2000-10-19 | 766,800 | 368.10 | 369.14 | 363.32 | 363.94 | 00:00:00 | | 2000-10-20 | 1,212,300 | 368.10 | 373.91 | 363.11 | 373.08 | 00:00:00 | | 2000-10-23 | 1,775,800 | 383.05 | 383.05 | 372.25 | 373.71 | 00:00:00 | | 2000-10-24 | 2,661,400 | 373.50 | 375.57 | 369.76 | 370.59 | 00:00:00 | | 2000-10-25 | 3,661,600 | 369.76 | 369.76 | 353.14 | 353.35 | 00:00:00 | | 2000-10-26 | 2,440,800 | 381.39 | 381.39 | 348.15 | 348.99 | 00:00:00 | | 2000-10-27 | 1,884,200 | 353.14 | 355.22 | 346.49 | 347.53 | 00:00:00 | | 2000-10-30 | 1,581,700 | 343.17 | 353.14 | 343.17 | 347.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
