|
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 | 2005-06-06 | 997,000 | 739.10 | 741.18 | 732.45 | 737.85 | 00:00:00 | 2005-06-07 | 674,600 | 737.85 | 741.59 | 737.02 | 739.10 | 00:00:00 | 2005-06-08 | 1,131,800 | 738.69 | 746.16 | 736.19 | 743.67 | 00:00:00 | 2005-06-09 | 1,279,800 | 741.59 | 745.75 | 730.79 | 735.36 | 00:00:00 | 2005-06-10 | 649,600 | 735.36 | 738.69 | 733.70 | 737.85 | 00:00:00 | 2005-06-13 | 1,071,300 | 744.09 | 748.66 | 741.18 | 748.66 | 00:00:00 | 2005-06-14 | 984,400 | 744.92 | 751.15 | 744.92 | 747.83 | 00:00:00 | 2005-06-15 | 1,763,900 | 745.33 | 749.49 | 729.96 | 730.38 | 00:00:00 | 2005-06-16 | 1,516,100 | 731.21 | 743.26 | 722.07 | 727.88 | 00:00:00 | 2005-06-17 | 2,876,300 | 726.64 | 747.83 | 726.64 | 741.18 | 00:00:00 | 2005-06-20 | 1,128,300 | 739.52 | 740.76 | 734.53 | 735.78 | 00:00:00 | 2005-06-21 | 874,300 | 740.76 | 740.76 | 735.78 | 737.02 | 00:00:00 | 2005-06-22 | 1,550,300 | 737.44 | 749.49 | 737.44 | 746.99 | 00:00:00 | 2005-06-23 | 1,485,000 | 751.98 | 751.98 | 739.10 | 741.18 | 00:00:00 | 2005-06-24 | 863,900 | 738.27 | 738.69 | 732.04 | 736.19 | 00:00:00 | 2005-06-27 | 913,700 | 735.78 | 737.44 | 725.39 | 727.05 | 00:00:00 | 2005-06-28 | 629,000 | 725.39 | 732.04 | 725.39 | 729.55 | 00:00:00 | 2005-06-29 | 1,148,300 | 735.78 | 735.78 | 728.30 | 728.71 | 00:00:00 | 2005-06-30 | 2,180,100 | 724.98 | 730.79 | 723.73 | 727.88 | 00:00:00 | 2005-07-01 | 1,158,900 | 724.56 | 731.62 | 724.56 | 728.30 | 00:00:00 | 2005-07-04 | 550,800 | 728.30 | 733.28 | 725.39 | 729.96 | 00:00:00 | 2005-07-05 | 1,964,200 | 732.87 | 732.87 | 695.06 | 727.05 | 00:00:00 | 2005-07-06 | 1,479,200 | 732.04 | 741.59 | 727.47 | 741.59 | 00:00:00 | 2005-07-07 | 3,393,300 | 742.42 | 743.26 | 689.66 | 725.39 | 00:00:00 | 2005-07-08 | 808,300 | 732.45 | 741.18 | 727.05 | 735.36 | 00:00:00 | 2005-07-11 | 1,675,300 | 743.26 | 749.07 | 734.95 | 740.76 | 00:00:00 | 2005-07-12 | 1,538,100 | 744.50 | 747.83 | 739.10 | 740.76 | 00:00:00 | 2005-07-13 | 1,059,500 | 738.69 | 746.58 | 738.69 | 744.50 | 00:00:00 | 2005-07-14 | 1,471,900 | 741.59 | 746.99 | 734.12 | 734.12 | 00:00:00 | 2005-07-15 | 3,308,000 | 738.27 | 749.07 | 733.70 | 737.02 | 00:00:00 | 2005-07-18 | 2,681,500 | 737.02 | 740.76 | 730.38 | 732.87 | 00:00:00 | 2005-07-19 | 3,461,000 | 729.96 | 735.78 | 725.81 | 729.13 | 00:00:00 | 2005-07-20 | 2,062,300 | 720.41 | 727.05 | 714.59 | 723.73 | 00:00:00 | 2005-07-21 | 2,708,200 | 729.55 | 729.96 | 715.42 | 720.41 | 00:00:00 | 2005-07-22 | 1,500,900 | 724.56 | 730.79 | 716.25 | 724.14 | 00:00:00 | 2005-07-25 | 4,264,500 | 732.04 | 732.04 | 710.43 | 711.27 | 00:00:00 | 2005-07-26 | 3,404,100 | 707.53 | 720.82 | 707.53 | 714.59 | 00:00:00 | 2005-07-27 | 2,563,800 | 717.08 | 718.33 | 713.76 | 715.42 | 00:00:00 | 2005-07-28 | 2,313,200 | 719.99 | 721.24 | 701.71 | 703.37 | 00:00:00 | 2005-07-29 | 2,513,200 | 703.37 | 706.70 | 697.56 | 697.56 | 00:00:00 | 2005-08-01 | 4,335,600 | 701.71 | 719.99 | 698.80 | 717.50 | 00:00:00 | 2005-08-02 | 2,186,500 | 714.59 | 719.57 | 713.34 | 714.59 | 00:00:00 | 2005-08-03 | 2,697,600 | 714.59 | 716.25 | 708.36 | 708.77 | 00:00:00 | 2005-08-04 | 3,494,500 | 710.85 | 715.84 | 708.77 | 709.19 | 00:00:00 | 2005-08-05 | 1,867,900 | 709.19 | 710.02 | 699.63 | 702.54 | 00:00:00 | 2005-08-08 | 1,675,800 | 706.70 | 712.51 | 701.29 | 703.37 | 00:00:00 | 2005-08-09 | 2,577,200 | 705.45 | 708.36 | 693.40 | 695.48 | 00:00:00 | 2005-08-10 | 4,508,900 | 692.15 | 720.41 | 692.15 | 715.00 | 00:00:00 | 2005-08-11 | 4,856,400 | 710.43 | 711.27 | 702.54 | 705.86 | 00:00:00 | 2005-08-12 | 1,927,200 | 710.43 | 710.43 | 702.13 | 706.28 | 00:00:00 | 2005-08-15 | 3,155,200 | 704.20 | 707.53 | 691.32 | 706.28 | 00:00:00 | 2005-08-16 | 1,962,700 | 707.11 | 712.10 | 700.88 | 706.70 | 00:00:00 | 2005-08-17 | 3,903,800 | 707.11 | 707.11 | 696.72 | 698.80 | 00:00:00 | 2005-08-18 | 3,170,400 | 700.46 | 701.71 | 695.89 | 697.14 | 00:00:00 | 2005-08-19 | 4,437,200 | 697.14 | 710.85 | 697.14 | 709.19 | 00:00:00 | 2005-08-22 | 2,067,600 | 708.77 | 712.93 | 706.28 | 710.02 | 00:00:00 | 2005-08-23 | 3,162,000 | 706.28 | 717.50 | 705.86 | 715.00 | 00:00:00 | 2005-08-24 | 4,323,900 | 715.42 | 716.25 | 714.17 | 715.42 | 00:00:00 | 2005-08-25 | 4,350,800 | 709.19 | 715.00 | 709.19 | 713.76 | 00:00:00 | 2005-08-26 | 3,559,400 | 710.43 | 722.48 | 710.43 | 718.74 | 00:00:00 | 2005-08-29 | 0 | 718.74 | 718.74 | 718.74 | 718.74 | 00:00:00 | 2005-08-30 | 6,178,100 | 725.81 | 759.04 | 718.33 | 732.87 | 00:00:00 | 2005-08-31 | 3,849,700 | 729.96 | 734.53 | 729.55 | 734.53 | 00:00:00 | 2005-09-01 | 4,686,700 | 734.95 | 747.83 | 732.87 | 741.59 | 00:00:00 | 2005-09-02 | 14,487,900 | 738.69 | 748.24 | 738.69 | 747.83 | 00:00:00 | 2005-09-05 | 3,900,500 | 752.40 | 757.38 | 751.15 | 755.72 | 00:00:00 | 2005-09-06 | 3,168,900 | 759.46 | 759.46 | 744.92 | 746.99 | 00:00:00 | 2005-09-07 | 2,921,900 | 751.98 | 762.37 | 747.83 | 759.46 | 00:00:00 | 2005-09-08 | 1,966,100 | 762.37 | 762.37 | 751.98 | 755.30 | 00:00:00 | 2005-09-09 | 3,436,600 | 758.21 | 758.21 | 751.98 | 753.23 | 00:00:00 | 2005-09-12 | 3,803,300 | 760.70 | 760.70 | 747.41 | 751.56 | 00:00:00 | 2005-09-13 | 2,512,800 | 749.07 | 754.89 | 744.50 | 748.66 | 00:00:00 | 2005-09-14 | 2,562,600 | 746.58 | 776.08 | 746.58 | 750.73 | 00:00:00 | 2005-09-15 | 3,127,300 | 750.73 | 752.40 | 745.75 | 747.41 | 00:00:00 | 2005-09-16 | 3,793,200 | 743.26 | 751.15 | 743.26 | 747.83 | 00:00:00 | 2005-09-19 | 1,835,300 | 747.83 | 754.06 | 747.41 | 748.66 | 00:00:00 | 2005-09-20 | 2,519,400 | 751.98 | 751.98 | 744.50 | 748.24 | 00:00:00 | 2005-09-21 | 1,663,000 | 740.35 | 751.15 | 734.12 | 734.95 | 00:00:00 | 2005-09-22 | 4,163,200 | 735.36 | 737.44 | 727.47 | 736.61 | 00:00:00 | 2005-09-23 | 1,253,200 | 736.61 | 749.90 | 736.61 | 748.66 | 00:00:00 | 2005-09-26 | 2,260,200 | 755.72 | 755.72 | 747.83 | 754.89 | 00:00:00 | 2005-09-27 | 2,590,400 | 753.23 | 756.55 | 751.15 | 752.40 | 00:00:00 | 2005-09-28 | 1,656,800 | 751.98 | 768.60 | 751.98 | 768.18 | 00:00:00 | 2005-09-29 | 2,580,700 | 764.03 | 765.69 | 756.55 | 763.20 | 00:00:00 | 2005-09-30 | 5,947,500 | 770.26 | 786.05 | 763.20 | 781.48 | 00:00:00 | 2005-10-03 | 4,478,400 | 779.82 | 786.05 | 779.82 | 785.22 | 00:00:00 | 2005-10-04 | 6,810,600 | 788.54 | 796.02 | 782.72 | 796.02 | 00:00:00 | 2005-10-05 | 9,175,500 | 793.53 | 798.10 | 785.63 | 787.29 | 00:00:00 | 2005-10-06 | 5,934,200 | 777.32 | 783.14 | 769.84 | 772.75 | 00:00:00 | 2005-10-07 | 2,789,900 | 768.18 | 784.80 | 766.94 | 772.75 | 00:00:00 | 2005-10-10 | 3,310,600 | 772.34 | 774.41 | 763.61 | 769.01 | 00:00:00 | 2005-10-11 | 3,067,900 | 766.94 | 777.32 | 766.11 | 776.49 | 00:00:00 | 2005-10-12 | 3,665,400 | 768.60 | 778.98 | 768.60 | 777.32 | 00:00:00 | 2005-10-13 | 3,963,900 | 774.41 | 776.91 | 756.13 | 756.97 | 00:00:00 | 2005-10-14 | 3,918,100 | 756.13 | 759.04 | 742.01 | 747.41 | 00:00:00 | 2005-10-17 | 2,708,500 | 747.41 | 752.81 | 736.61 | 750.32 | 00:00:00 | 2005-10-18 | 1,691,500 | 751.56 | 752.81 | 746.16 | 749.49 | 00:00:00 | 2005-10-19 | 5,246,100 | 746.58 | 746.58 | 729.13 | 732.04 | 00:00:00 | 2005-10-20 | 3,528,000 | 741.59 | 742.01 | 727.05 | 727.47 | 00:00:00 | 2005-10-21 | 3,181,200 | 718.74 | 744.09 | 718.74 | 729.96 | 00:00:00 | 2005-10-24 | 2,713,400 | 734.53 | 749.07 | 728.30 | 748.24 | 00:00:00 | 2005-10-25 | 2,851,400 | 749.49 | 751.98 | 743.67 | 747.83 | 00:00:00 | 2005-10-26 | 3,866,000 | 747.83 | 751.98 | 741.59 | 748.66 | 00:00:00 | 2005-10-27 | 2,898,400 | 753.64 | 753.64 | 735.36 | 737.44 | 00:00:00 | 2005-10-28 | 2,984,100 | 737.44 | 739.52 | 732.04 | 732.04 | 00:00:00 | 2005-10-31 | 4,701,800 | 735.78 | 744.92 | 735.78 | 739.52 | 00:00:00 | 2005-11-01 | 6,471,700 | 739.52 | 770.68 | 739.52 | 761.12 | 00:00:00 | 2005-11-02 | 3,362,800 | 757.80 | 771.09 | 754.47 | 764.86 | 00:00:00 | 2005-11-03 | 5,403,400 | 764.86 | 780.23 | 762.78 | 778.15 | 00:00:00 | 2005-11-04 | 4,926,200 | 776.49 | 792.28 | 771.09 | 779.82 | 00:00:00 | 2005-11-07 | 4,209,300 | 788.13 | 800.59 | 778.98 | 800.59 | 00:00:00 | 2005-11-08 | 5,895,500 | 802.67 | 808.07 | 796.02 | 801.84 | 00:00:00 | 2005-11-09 | 3,117,100 | 806.82 | 808.90 | 788.13 | 791.86 | 00:00:00 | 2005-11-10 | 2,042,400 | 802.25 | 807.65 | 796.02 | 801.84 | 00:00:00 | 2005-11-11 | 4,131,300 | 808.07 | 822.19 | 805.57 | 819.70 | 00:00:00 | 2005-11-14 | 3,463,000 | 789.37 | 820.53 | 789.37 | 806.41 | 00:00:00 | 2005-11-15 | 1,632,000 | 804.33 | 812.64 | 776.08 | 808.48 | 00:00:00 | 2005-11-16 | 11,754,600 | 817.62 | 841.30 | 817.62 | 828.42 | 00:00:00 | 2005-11-17 | 3,825,800 | 835.07 | 842.55 | 830.92 | 842.13 | 00:00:00 | 2005-11-18 | 7,229,000 | 857.51 | 892.41 | 851.69 | 867.48 | 00:00:00 | 2005-11-21 | 4,154,800 | 867.48 | 867.48 | 847.95 | 847.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|