|
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 2024-05-13 | | Date | Volume | Open | High | Low | Close | Time | 2004-07-05 | 1,787,200 | 576.66 | 584.55 | 575.83 | 580.81 | 00:00:00 | 2004-07-06 | 1,693,200 | 577.90 | 582.47 | 576.66 | 581.64 | 00:00:00 | 2004-07-07 | 1,988,000 | 583.30 | 587.87 | 579.98 | 584.55 | 00:00:00 | 2004-07-08 | 2,126,800 | 585.80 | 589.95 | 582.06 | 587.46 | 00:00:00 | 2004-07-09 | 2,273,500 | 587.46 | 606.57 | 585.80 | 599.09 | 00:00:00 | 2004-07-12 | 3,185,100 | 597.84 | 607.40 | 597.84 | 603.25 | 00:00:00 | 2004-07-13 | 3,009,600 | 606.57 | 614.05 | 604.91 | 609.06 | 00:00:00 | 2004-07-14 | 3,835,100 | 607.82 | 616.54 | 611.97 | 612.80 | 00:00:00 | 2004-07-15 | 2,167,300 | 614.05 | 614.05 | 605.74 | 607.40 | 00:00:00 | 2004-07-16 | 1,500,400 | 611.56 | 611.56 | 604.08 | 608.65 | 00:00:00 | 2004-07-19 | 1,387,400 | 604.08 | 611.56 | 602.83 | 608.65 | 00:00:00 | 2004-07-20 | 1,913,900 | 608.65 | 608.65 | 600.75 | 607.40 | 00:00:00 | 2004-07-21 | 2,933,500 | 604.08 | 604.08 | 586.63 | 589.54 | 00:00:00 | 2004-07-22 | 3,106,800 | 584.97 | 589.95 | 576.24 | 576.24 | 00:00:00 | 2004-07-23 | 1,812,600 | 577.90 | 582.06 | 570.84 | 575.83 | 00:00:00 | 2004-07-26 | 2,214,200 | 573.33 | 589.95 | 570.84 | 581.64 | 00:00:00 | 2004-07-27 | 1,358,400 | 584.97 | 584.97 | 580.40 | 581.64 | 00:00:00 | 2004-07-28 | 1,931,000 | 584.97 | 584.97 | 578.32 | 579.56 | 00:00:00 | 2004-07-29 | 1,748,700 | 581.23 | 585.80 | 577.49 | 582.89 | 00:00:00 | 2004-07-30 | 922,400 | 587.87 | 587.87 | 582.89 | 584.13 | 00:00:00 | 2004-08-02 | 1,389,400 | 584.13 | 586.21 | 578.32 | 585.38 | 00:00:00 | 2004-08-03 | 1,760,600 | 584.13 | 594.11 | 583.72 | 594.11 | 00:00:00 | 2004-08-04 | 2,622,900 | 591.61 | 598.26 | 589.12 | 596.60 | 00:00:00 | 2004-08-05 | 990,700 | 595.35 | 599.09 | 594.94 | 598.68 | 00:00:00 | 2004-08-06 | 2,148,600 | 590.78 | 602.00 | 585.38 | 598.68 | 00:00:00 | 2004-08-09 | 2,375,800 | 598.26 | 598.26 | 580.81 | 582.47 | 00:00:00 | 2004-08-10 | 1,946,700 | 597.43 | 597.43 | 584.55 | 589.95 | 00:00:00 | 2004-08-11 | 1,036,300 | 595.35 | 595.35 | 579.56 | 583.30 | 00:00:00 | 2004-08-12 | 1,251,500 | 583.72 | 585.80 | 583.72 | 585.80 | 00:00:00 | 2004-08-13 | 935,500 | 607.82 | 607.82 | 576.66 | 580.81 | 00:00:00 | 2004-08-16 | 789,700 | 587.87 | 587.87 | 578.32 | 583.30 | 00:00:00 | 2004-08-17 | 729,300 | 583.30 | 586.21 | 580.40 | 583.72 | 00:00:00 | 2004-08-18 | 1,104,300 | 582.47 | 588.70 | 564.61 | 586.21 | 00:00:00 | 2004-08-19 | 1,366,900 | 582.89 | 588.70 | 578.32 | 579.98 | 00:00:00 | 2004-08-20 | 1,301,900 | 580.81 | 590.37 | 579.98 | 586.63 | 00:00:00 | 2004-08-23 | 928,400 | 586.63 | 590.37 | 584.13 | 586.21 | 00:00:00 | 2004-08-24 | 1,663,900 | 585.80 | 597.84 | 585.80 | 596.60 | 00:00:00 | 2004-08-25 | 1,798,300 | 595.35 | 610.72 | 595.35 | 606.99 | 00:00:00 | 2004-08-26 | 1,638,600 | 606.57 | 606.99 | 595.35 | 598.26 | 00:00:00 | 2004-08-27 | 927,400 | 603.25 | 607.82 | 597.84 | 606.15 | 00:00:00 | 2004-08-30 | 0 | 606.15 | 606.15 | 606.15 | 606.15 | 00:00:00 | 2004-08-31 | 1,533,400 | 602.00 | 605.74 | 597.43 | 597.84 | 00:00:00 | 2004-09-01 | 1,720,600 | 606.99 | 612.39 | 600.75 | 611.97 | 00:00:00 | 2004-09-02 | 1,344,600 | 606.57 | 619.45 | 605.74 | 616.54 | 00:00:00 | 2004-09-03 | 1,070,800 | 618.20 | 623.19 | 616.13 | 623.19 | 00:00:00 | 2004-09-06 | 807,600 | 623.19 | 623.19 | 619.03 | 619.45 | 00:00:00 | 2004-09-07 | 652,100 | 622.36 | 623.19 | 617.37 | 621.11 | 00:00:00 | 2004-09-08 | 1,962,000 | 619.03 | 621.11 | 610.31 | 614.88 | 00:00:00 | 2004-09-09 | 1,327,100 | 611.56 | 623.19 | 611.56 | 622.36 | 00:00:00 | 2004-09-10 | 2,001,400 | 619.03 | 643.55 | 619.03 | 637.31 | 00:00:00 | 2004-09-13 | 2,654,800 | 636.07 | 642.30 | 635.65 | 636.48 | 00:00:00 | 2004-09-14 | 2,047,800 | 636.48 | 648.12 | 636.48 | 647.28 | 00:00:00 | 2004-09-15 | 1,266,900 | 647.28 | 648.12 | 641.47 | 646.04 | 00:00:00 | 2004-09-16 | 1,220,800 | 646.87 | 646.87 | 632.33 | 634.82 | 00:00:00 | 2004-09-17 | 1,773,800 | 638.98 | 639.81 | 636.90 | 638.14 | 00:00:00 | 2004-09-20 | 746,600 | 638.14 | 642.71 | 635.65 | 637.73 | 00:00:00 | 2004-09-21 | 1,083,500 | 638.14 | 639.81 | 633.57 | 638.98 | 00:00:00 | 2004-09-22 | 1,492,700 | 638.98 | 638.98 | 635.65 | 636.90 | 00:00:00 | 2004-09-23 | 1,275,900 | 638.98 | 638.98 | 624.02 | 630.25 | 00:00:00 | 2004-09-24 | 2,311,800 | 628.17 | 635.65 | 626.10 | 634.82 | 00:00:00 | 2004-09-27 | 1,388,300 | 628.59 | 636.07 | 621.11 | 623.19 | 00:00:00 | 2004-09-28 | 992,500 | 621.94 | 624.85 | 621.53 | 624.02 | 00:00:00 | 2004-09-29 | 989,200 | 627.76 | 630.25 | 625.68 | 629.00 | 00:00:00 | 2004-09-30 | 1,796,800 | 632.74 | 639.39 | 616.54 | 618.20 | 00:00:00 | 2004-10-01 | 1,553,500 | 622.77 | 625.68 | 614.46 | 621.94 | 00:00:00 | 2004-10-04 | 2,240,300 | 626.10 | 626.10 | 609.48 | 618.62 | 00:00:00 | 2004-10-05 | 2,342,300 | 614.88 | 618.62 | 604.08 | 607.82 | 00:00:00 | 2004-10-06 | 2,324,400 | 605.32 | 609.89 | 600.75 | 602.42 | 00:00:00 | 2004-10-07 | 1,661,500 | 606.99 | 606.99 | 595.35 | 597.43 | 00:00:00 | 2004-10-08 | 2,408,700 | 598.68 | 609.06 | 597.84 | 607.82 | 00:00:00 | 2004-10-11 | 1,763,900 | 606.57 | 613.22 | 605.74 | 610.72 | 00:00:00 | 2004-10-12 | 904,500 | 616.96 | 616.96 | 602.83 | 607.40 | 00:00:00 | 2004-10-13 | 2,215,400 | 616.54 | 622.77 | 601.17 | 602.00 | 00:00:00 | 2004-10-14 | 2,189,300 | 600.75 | 605.74 | 592.86 | 594.11 | 00:00:00 | 2004-10-15 | 3,537,400 | 594.11 | 594.94 | 586.63 | 588.29 | 00:00:00 | 2004-10-18 | 877,600 | 584.97 | 599.92 | 584.97 | 598.26 | 00:00:00 | 2004-10-19 | 2,105,000 | 602.42 | 605.32 | 593.69 | 595.77 | 00:00:00 | 2004-10-20 | 1,611,300 | 597.01 | 597.01 | 588.29 | 594.52 | 00:00:00 | 2004-10-21 | 1,986,500 | 594.52 | 602.42 | 594.52 | 600.75 | 00:00:00 | 2004-10-22 | 1,123,800 | 602.42 | 604.08 | 601.17 | 602.00 | 00:00:00 | 2004-10-25 | 421,600 | 596.18 | 602.83 | 595.77 | 601.58 | 00:00:00 | 2004-10-26 | 3,052,800 | 605.32 | 617.79 | 604.08 | 617.37 | 00:00:00 | 2004-10-27 | 3,218,300 | 623.19 | 627.34 | 619.45 | 623.60 | 00:00:00 | 2004-10-28 | 1,091,000 | 625.27 | 623.19 | 617.79 | 621.94 | 00:00:00 | 2004-10-29 | 899,800 | 624.02 | 630.25 | 619.03 | 619.03 | 00:00:00 | 2004-11-01 | 1,034,200 | 619.03 | 630.67 | 619.03 | 628.59 | 00:00:00 | 2004-11-02 | 1,139,700 | 632.74 | 632.74 | 625.27 | 628.59 | 00:00:00 | 2004-11-03 | 1,022,700 | 624.43 | 634.41 | 624.02 | 631.91 | 00:00:00 | 2004-11-04 | 2,044,000 | 635.65 | 644.38 | 629.42 | 639.81 | 00:00:00 | 2004-11-05 | 1,748,000 | 642.71 | 643.96 | 638.98 | 641.05 | 00:00:00 | 2004-11-08 | 2,275,400 | 638.98 | 657.67 | 638.98 | 646.87 | 00:00:00 | 2004-11-09 | 1,803,500 | 648.12 | 648.95 | 639.81 | 643.13 | 00:00:00 | 2004-11-10 | 924,700 | 644.79 | 650.19 | 641.47 | 644.79 | 00:00:00 | 2004-11-11 | 1,356,100 | 643.96 | 651.02 | 642.30 | 646.45 | 00:00:00 | 2004-11-12 | 1,660,800 | 648.53 | 648.53 | 643.96 | 646.45 | 00:00:00 | 2004-11-15 | 1,487,900 | 649.78 | 649.78 | 644.79 | 645.62 | 00:00:00 | 2004-11-16 | 2,329,700 | 648.12 | 652.27 | 641.05 | 648.53 | 00:00:00 | 2004-11-17 | 3,523,600 | 648.95 | 664.73 | 648.95 | 653.10 | 00:00:00 | 2004-11-18 | 1,716,600 | 651.44 | 656.42 | 649.36 | 655.18 | 00:00:00 | 2004-11-19 | 1,274,700 | 659.75 | 656.42 | 659.75 | 659.75 | 00:00:00 | 2004-11-22 | 1,398,400 | 659.75 | 660.16 | 653.52 | 658.50 | 00:00:00 | 2004-11-23 | 1,611,100 | 656.01 | 666.40 | 656.01 | 666.40 | 00:00:00 | 2004-11-24 | 2,601,900 | 668.89 | 668.89 | 646.04 | 648.12 | 00:00:00 | 2004-11-25 | 2,809,900 | 648.95 | 667.64 | 647.70 | 664.32 | 00:00:00 | 2004-11-26 | 1,287,600 | 665.56 | 673.04 | 663.07 | 670.55 | 00:00:00 | 2004-11-29 | 2,788,500 | 669.72 | 684.68 | 669.72 | 681.77 | 00:00:00 | 2004-11-30 | 2,796,700 | 676.78 | 685.92 | 676.78 | 680.52 | 00:00:00 | 2004-12-01 | 1,833,100 | 683.84 | 685.09 | 674.29 | 675.95 | 00:00:00 | 2004-12-02 | 2,435,100 | 680.94 | 695.48 | 670.55 | 685.51 | 00:00:00 | 2004-12-03 | 1,705,100 | 689.25 | 689.25 | 670.55 | 674.70 | 00:00:00 | 2004-12-06 | 1,670,500 | 668.89 | 678.03 | 664.73 | 675.54 | 00:00:00 | 2004-12-07 | 850,400 | 673.04 | 679.27 | 669.72 | 675.54 | 00:00:00 | 2004-12-08 | 3,510,300 | 672.63 | 703.37 | 666.81 | 701.29 | 00:00:00 | 2004-12-09 | 1,993,700 | 704.62 | 704.62 | 691.74 | 695.48 | 00:00:00 | 2004-12-10 | 1,308,000 | 701.29 | 701.29 | 694.23 | 697.97 | 00:00:00 | 2004-12-13 | 1,562,500 | 691.32 | 707.94 | 687.58 | 705.86 | 00:00:00 | 2004-12-14 | 825,200 | 709.60 | 709.60 | 704.62 | 707.94 | 00:00:00 | 2004-12-15 | 1,450,800 | 710.43 | 714.59 | 703.37 | 711.27 | 00:00:00 | 2004-12-16 | 1,350,700 | 707.94 | 722.90 | 718.74 | 719.57 | 00:00:00 | 2004-12-17 | 3,188,600 | 717.08 | 727.47 | 713.34 | 725.81 | 00:00:00 | 2004-12-20 | 1,485,200 | 727.05 | 736.19 | 726.64 | 733.28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|