|
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 2024-05-12 | | Date | Volume | Open | High | Low | Close | Time | 2004-12-20 | 1,485,200 | 727.05 | 736.19 | 726.64 | 733.28 | 00:00:00 | 2004-12-21 | 1,153,200 | 735.36 | 739.93 | 732.04 | 735.36 | 00:00:00 | 2004-12-22 | 1,603,700 | 734.95 | 745.75 | 734.95 | 737.85 | 00:00:00 | 2004-12-23 | 1,285,700 | 738.69 | 759.04 | 738.69 | 749.49 | 00:00:00 | 2004-12-24 | 234,200 | 745.75 | 751.15 | 743.67 | 745.75 | 00:00:00 | 2004-12-27 | 0 | 745.75 | 745.75 | 745.75 | 745.75 | 00:00:00 | 2004-12-28 | 0 | 745.75 | 745.75 | 745.75 | 745.75 | 00:00:00 | 2004-12-29 | 2,035,100 | 747.83 | 764.44 | 747.83 | 751.98 | 00:00:00 | 2004-12-30 | 715,100 | 754.06 | 757.38 | 749.90 | 752.40 | 00:00:00 | 2004-12-31 | 439,000 | 755.72 | 756.13 | 742.84 | 744.50 | 00:00:00 | 2005-01-03 | 0 | 744.50 | 744.50 | 744.50 | 744.50 | 00:00:00 | 2005-01-04 | 3,038,700 | 743.67 | 743.67 | 724.56 | 726.64 | 00:00:00 | 2005-01-05 | 3,130,000 | 727.05 | 727.05 | 717.91 | 717.91 | 00:00:00 | 2005-01-06 | 2,631,700 | 714.59 | 715.42 | 703.37 | 711.68 | 00:00:00 | 2005-01-07 | 1,705,300 | 715.84 | 729.13 | 711.68 | 725.81 | 00:00:00 | 2005-01-10 | 1,161,400 | 727.88 | 730.38 | 722.90 | 729.55 | 00:00:00 | 2005-01-11 | 1,165,000 | 734.12 | 729.13 | 726.22 | 729.13 | 00:00:00 | 2005-01-12 | 2,074,300 | 732.87 | 751.98 | 729.13 | 740.35 | 00:00:00 | 2005-01-13 | 1,393,700 | 740.76 | 749.07 | 738.27 | 741.18 | 00:00:00 | 2005-01-14 | 1,450,200 | 740.35 | 747.83 | 737.02 | 744.92 | 00:00:00 | 2005-01-17 | 1,033,800 | 746.99 | 751.98 | 745.33 | 750.73 | 00:00:00 | 2005-01-18 | 1,425,600 | 751.56 | 757.80 | 744.50 | 747.83 | 00:00:00 | 2005-01-19 | 2,143,000 | 746.99 | 746.99 | 730.79 | 733.70 | 00:00:00 | 2005-01-20 | 2,179,300 | 733.28 | 747.41 | 724.56 | 746.58 | 00:00:00 | 2005-01-21 | 1,319,400 | 750.32 | 750.32 | 734.12 | 743.67 | 00:00:00 | 2005-01-24 | 1,722,000 | 738.27 | 742.84 | 733.70 | 734.95 | 00:00:00 | 2005-01-25 | 1,425,400 | 729.55 | 744.92 | 729.55 | 744.09 | 00:00:00 | 2005-01-26 | 1,427,000 | 744.50 | 744.50 | 737.44 | 740.35 | 00:00:00 | 2005-01-27 | 1,334,500 | 744.50 | 744.50 | 730.79 | 732.45 | 00:00:00 | 2005-01-28 | 1,164,200 | 736.61 | 736.61 | 723.31 | 725.81 | 00:00:00 | 2005-01-31 | 2,372,800 | 727.05 | 732.04 | 710.02 | 715.42 | 00:00:00 | 2005-02-01 | 1,845,800 | 719.99 | 727.47 | 716.25 | 725.39 | 00:00:00 | 2005-02-02 | 1,989,700 | 727.05 | 731.62 | 724.14 | 727.88 | 00:00:00 | 2005-02-03 | 758,300 | 728.71 | 738.69 | 727.05 | 732.45 | 00:00:00 | 2005-02-04 | 2,137,600 | 732.45 | 732.45 | 718.74 | 722.07 | 00:00:00 | 2005-02-07 | 2,334,200 | 726.22 | 727.88 | 721.65 | 727.05 | 00:00:00 | 2005-02-08 | 1,344,000 | 727.88 | 729.96 | 726.22 | 727.88 | 00:00:00 | 2005-02-09 | 1,005,600 | 727.47 | 728.30 | 723.73 | 726.64 | 00:00:00 | 2005-02-10 | 1,152,600 | 725.39 | 731.21 | 720.41 | 724.56 | 00:00:00 | 2005-02-11 | 2,474,400 | 725.39 | 732.45 | 721.24 | 730.79 | 00:00:00 | 2005-02-14 | 1,660,100 | 732.87 | 739.52 | 730.38 | 737.85 | 00:00:00 | 2005-02-15 | 2,131,100 | 739.10 | 746.58 | 739.10 | 743.67 | 00:00:00 | 2005-02-16 | 2,047,000 | 747.83 | 747.83 | 737.02 | 740.35 | 00:00:00 | 2005-02-17 | 1,239,800 | 742.42 | 742.42 | 727.88 | 732.87 | 00:00:00 | 2005-02-18 | 1,871,100 | 733.28 | 742.84 | 732.04 | 740.76 | 00:00:00 | 2005-02-21 | 3,996,200 | 737.44 | 738.69 | 707.11 | 715.42 | 00:00:00 | 2005-02-22 | 3,737,700 | 718.74 | 735.36 | 712.51 | 722.90 | 00:00:00 | 2005-02-23 | 2,036,000 | 722.90 | 724.98 | 715.84 | 723.31 | 00:00:00 | 2005-02-24 | 822,000 | 728.30 | 728.30 | 715.42 | 717.08 | 00:00:00 | 2005-02-25 | 1,982,300 | 715.42 | 720.82 | 707.94 | 711.27 | 00:00:00 | 2005-02-28 | 2,558,200 | 710.43 | 719.57 | 710.43 | 716.25 | 00:00:00 | 2005-03-01 | 1,851,100 | 719.16 | 721.65 | 715.00 | 721.65 | 00:00:00 | 2005-03-02 | 1,876,600 | 722.07 | 722.90 | 711.68 | 714.59 | 00:00:00 | 2005-03-03 | 1,833,500 | 717.08 | 730.38 | 712.10 | 719.16 | 00:00:00 | 2005-03-04 | 1,385,900 | 719.16 | 728.30 | 712.10 | 726.22 | 00:00:00 | 2005-03-07 | 2,006,100 | 726.22 | 742.01 | 726.22 | 739.52 | 00:00:00 | 2005-03-08 | 1,961,000 | 740.76 | 743.26 | 727.47 | 730.79 | 00:00:00 | 2005-03-09 | 1,804,500 | 730.79 | 721.65 | 719.99 | 721.65 | 00:00:00 | 2005-03-10 | 2,453,400 | 722.07 | 722.90 | 704.62 | 710.85 | 00:00:00 | 2005-03-11 | 2,371,900 | 715.42 | 720.41 | 701.29 | 703.79 | 00:00:00 | 2005-03-14 | 1,401,900 | 707.11 | 709.19 | 698.80 | 703.79 | 00:00:00 | 2005-03-15 | 2,276,600 | 706.70 | 710.43 | 700.46 | 702.13 | 00:00:00 | 2005-03-16 | 3,171,100 | 706.28 | 706.28 | 679.69 | 680.94 | 00:00:00 | 2005-03-17 | 6,630,400 | 678.03 | 678.03 | 654.76 | 669.30 | 00:00:00 | 2005-03-18 | 2,368,000 | 672.21 | 677.20 | 669.72 | 669.72 | 00:00:00 | 2005-03-21 | 1,939,700 | 673.46 | 677.20 | 672.63 | 674.70 | 00:00:00 | 2005-03-22 | 1,168,000 | 678.44 | 678.44 | 665.56 | 674.70 | 00:00:00 | 2005-03-23 | 2,308,000 | 670.97 | 672.63 | 657.67 | 659.75 | 00:00:00 | 2005-03-24 | 2,398,600 | 659.75 | 666.40 | 656.42 | 663.90 | 00:00:00 | 2005-03-25 | 0 | 663.90 | 663.90 | 663.90 | 663.90 | 00:00:00 | 2005-03-28 | 0 | 663.90 | 663.90 | 663.90 | 663.90 | 00:00:00 | 2005-03-29 | 1,611,200 | 660.58 | 670.55 | 660.58 | 670.13 | 00:00:00 | 2005-03-30 | 1,710,000 | 670.13 | 672.63 | 665.15 | 666.81 | 00:00:00 | 2005-03-31 | 1,480,500 | 672.21 | 673.04 | 667.64 | 668.06 | 00:00:00 | 2005-04-01 | 2,924,100 | 667.23 | 678.86 | 667.23 | 672.21 | 00:00:00 | 2005-04-04 | 958,500 | 672.63 | 672.63 | 667.64 | 671.38 | 00:00:00 | 2005-04-05 | 1,557,800 | 673.87 | 679.27 | 670.97 | 672.63 | 00:00:00 | 2005-04-06 | 1,389,800 | 676.37 | 693.40 | 675.12 | 681.35 | 00:00:00 | 2005-04-07 | 1,201,200 | 678.44 | 685.09 | 677.61 | 682.18 | 00:00:00 | 2005-04-08 | 738,300 | 682.60 | 683.84 | 678.86 | 681.35 | 00:00:00 | 2005-04-11 | 883,900 | 682.60 | 684.26 | 677.61 | 681.35 | 00:00:00 | 2005-04-12 | 918,300 | 678.44 | 693.82 | 674.70 | 676.78 | 00:00:00 | 2005-04-13 | 1,551,300 | 677.61 | 686.34 | 677.61 | 685.09 | 00:00:00 | 2005-04-14 | 2,180,800 | 679.27 | 688.83 | 669.72 | 673.87 | 00:00:00 | 2005-04-15 | 1,858,500 | 670.55 | 673.87 | 659.33 | 661.41 | 00:00:00 | 2005-04-18 | 1,733,800 | 655.18 | 661.83 | 650.19 | 658.92 | 00:00:00 | 2005-04-19 | 1,508,600 | 658.50 | 670.13 | 641.47 | 668.89 | 00:00:00 | 2005-04-20 | 1,619,000 | 668.89 | 675.54 | 657.26 | 657.26 | 00:00:00 | 2005-04-21 | 3,171,700 | 656.42 | 667.64 | 650.61 | 666.81 | 00:00:00 | 2005-04-22 | 972,700 | 668.89 | 672.21 | 667.23 | 671.80 | 00:00:00 | 2005-04-25 | 1,617,900 | 669.30 | 679.69 | 668.06 | 678.44 | 00:00:00 | 2005-04-26 | 2,238,400 | 682.60 | 682.60 | 673.04 | 673.46 | 00:00:00 | 2005-04-27 | 1,555,800 | 674.29 | 674.29 | 659.33 | 662.66 | 00:00:00 | 2005-04-28 | 1,413,700 | 662.66 | 675.54 | 654.35 | 658.92 | 00:00:00 | 2005-04-29 | 2,771,500 | 655.18 | 679.69 | 654.35 | 679.69 | 00:00:00 | 2005-05-02 | 0 | 679.69 | 679.69 | 679.69 | 679.69 | 00:00:00 | 2005-05-03 | 2,345,600 | 686.34 | 689.25 | 679.27 | 681.35 | 00:00:00 | 2005-05-04 | 2,508,300 | 680.11 | 685.09 | 673.04 | 680.94 | 00:00:00 | 2005-05-05 | 600,100 | 685.92 | 685.92 | 675.95 | 678.03 | 00:00:00 | 2005-05-06 | 1,686,000 | 680.94 | 682.60 | 675.12 | 680.52 | 00:00:00 | 2005-05-09 | 1,138,000 | 679.69 | 685.51 | 673.46 | 679.69 | 00:00:00 | 2005-05-10 | 902,000 | 679.69 | 680.52 | 670.55 | 670.55 | 00:00:00 | 2005-05-11 | 2,147,600 | 672.21 | 678.86 | 670.55 | 673.04 | 00:00:00 | 2005-05-12 | 1,827,700 | 673.46 | 679.27 | 673.46 | 674.29 | 00:00:00 | 2005-05-13 | 1,793,200 | 674.29 | 678.03 | 665.15 | 678.03 | 00:00:00 | 2005-05-16 | 1,260,700 | 679.27 | 681.35 | 675.95 | 679.69 | 00:00:00 | 2005-05-17 | 1,936,700 | 683.01 | 683.01 | 676.78 | 678.86 | 00:00:00 | 2005-05-18 | 1,317,000 | 683.01 | 683.01 | 677.20 | 680.94 | 00:00:00 | 2005-05-19 | 2,920,000 | 684.26 | 694.65 | 678.86 | 692.99 | 00:00:00 | 2005-05-20 | 3,847,600 | 694.23 | 724.14 | 690.49 | 706.70 | 00:00:00 | 2005-05-23 | 1,758,200 | 701.71 | 714.59 | 701.71 | 711.27 | 00:00:00 | 2005-05-24 | 2,606,000 | 712.10 | 719.57 | 711.27 | 718.74 | 00:00:00 | 2005-05-25 | 1,856,000 | 722.07 | 746.58 | 718.74 | 732.87 | 00:00:00 | 2005-05-26 | 2,462,500 | 718.74 | 746.16 | 718.74 | 725.81 | 00:00:00 | 2005-05-27 | 1,220,900 | 722.07 | 731.62 | 722.07 | 725.39 | 00:00:00 | 2005-05-30 | 0 | 725.39 | 725.39 | 725.39 | 725.39 | 00:00:00 | 2005-05-31 | 1,152,900 | 723.31 | 735.36 | 719.16 | 723.31 | 00:00:00 | 2005-06-01 | 1,529,500 | 726.64 | 737.02 | 722.90 | 736.61 | 00:00:00 | 2005-06-02 | 1,077,000 | 732.45 | 738.27 | 732.04 | 733.70 | 00:00:00 | 2005-06-03 | 0 | 733.70 | 733.70 | 733.70 | 733.70 | 00:00:00 | 2005-06-06 | 997,000 | 739.10 | 741.18 | 732.45 | 737.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|