|
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 | 2005-11-21 | 4,154,800 | 867.48 | 867.48 | 847.95 | 847.95 | 00:00:00 | 2005-11-22 | 4,572,600 | 845.87 | 858.34 | 838.81 | 845.04 | 00:00:00 | 2005-11-23 | 5,165,600 | 845.87 | 854.60 | 840.47 | 852.94 | 00:00:00 | 2005-11-24 | 6,547,800 | 850.86 | 853.35 | 816.79 | 824.69 | 00:00:00 | 2005-11-25 | 4,082,900 | 828.84 | 853.35 | 823.02 | 834.24 | 00:00:00 | 2005-11-28 | 1,695,400 | 838.40 | 840.89 | 831.75 | 837.56 | 00:00:00 | 2005-11-29 | 2,616,400 | 841.72 | 841.72 | 830.92 | 833.41 | 00:00:00 | 2005-11-30 | 3,984,000 | 836.73 | 838.40 | 809.73 | 813.88 | 00:00:00 | 2005-12-01 | 4,492,600 | 820.12 | 832.99 | 810.14 | 828.84 | 00:00:00 | 2005-12-02 | 3,201,800 | 830.92 | 870.80 | 827.59 | 834.24 | 00:00:00 | 2005-12-05 | 7,196,000 | 834.24 | 845.04 | 827.59 | 833.41 | 00:00:00 | 2005-12-06 | 3,845,500 | 838.40 | 838.40 | 828.42 | 828.42 | 00:00:00 | 2005-12-07 | 3,472,300 | 832.58 | 841.72 | 820.53 | 822.61 | 00:00:00 | 2005-12-08 | 2,738,600 | 823.02 | 823.44 | 801.00 | 815.96 | 00:00:00 | 2005-12-09 | 3,790,900 | 810.14 | 814.30 | 805.16 | 809.31 | 00:00:00 | 2005-12-12 | 2,332,100 | 810.14 | 814.30 | 801.84 | 804.33 | 00:00:00 | 2005-12-13 | 2,608,400 | 802.67 | 814.30 | 802.67 | 813.05 | 00:00:00 | 2005-12-14 | 9,550,300 | 818.87 | 835.49 | 818.04 | 833.41 | 00:00:00 | 2005-12-15 | 4,798,200 | 837.56 | 868.72 | 837.56 | 850.44 | 00:00:00 | 2005-12-16 | 5,952,100 | 844.63 | 872.05 | 844.63 | 852.11 | 00:00:00 | 2005-12-19 | 3,489,600 | 856.26 | 861.25 | 839.64 | 860.41 | 00:00:00 | 2005-12-20 | 3,377,600 | 862.49 | 864.15 | 847.95 | 861.66 | 00:00:00 | 2005-12-21 | 2,142,100 | 862.49 | 865.82 | 849.20 | 859.17 | 00:00:00 | 2005-12-22 | 3,366,200 | 860.00 | 871.63 | 855.01 | 861.66 | 00:00:00 | 2005-12-23 | 1,433,400 | 857.51 | 872.05 | 857.51 | 868.72 | 00:00:00 | 2005-12-26 | 0 | 868.72 | 868.72 | 868.72 | 868.72 | 00:00:00 | 2005-12-27 | 0 | 868.72 | 868.72 | 868.72 | 868.72 | 00:00:00 | 2005-12-28 | 1,358,100 | 872.46 | 883.68 | 868.72 | 871.63 | 00:00:00 | 2005-12-29 | 1,046,000 | 879.11 | 887.84 | 869.14 | 882.02 | 00:00:00 | 2005-12-30 | 1,182,100 | 886.59 | 892.41 | 869.14 | 885.76 | 00:00:00 | 2006-01-02 | 0 | 885.76 | 885.76 | 885.76 | 885.76 | 00:00:00 | 2006-01-03 | 3,995,800 | 883.27 | 893.65 | 877.45 | 893.24 | 00:00:00 | 2006-01-04 | 8,425,600 | 899.88 | 918.99 | 896.56 | 905.70 | 00:00:00 | 2006-01-05 | 5,516,200 | 910.69 | 912.35 | 898.22 | 900.71 | 00:00:00 | 2006-01-06 | 9,573,300 | 892.82 | 907.78 | 877.45 | 898.64 | 00:00:00 | 2006-01-09 | 7,274,200 | 898.22 | 898.22 | 872.46 | 872.46 | 00:00:00 | 2006-01-10 | 5,566,100 | 872.46 | 875.79 | 858.34 | 872.46 | 00:00:00 | 2006-01-11 | 2,030,500 | 871.22 | 884.10 | 871.22 | 879.11 | 00:00:00 | 2006-01-12 | 2,616,800 | 875.79 | 884.10 | 875.79 | 880.77 | 00:00:00 | 2006-01-13 | 2,049,600 | 880.77 | 886.17 | 873.71 | 884.10 | 00:00:00 | 2006-01-16 | 2,905,900 | 880.77 | 897.39 | 880.77 | 896.56 | 00:00:00 | 2006-01-17 | 4,164,800 | 894.90 | 900.30 | 889.91 | 891.57 | 00:00:00 | 2006-01-18 | 3,556,200 | 883.27 | 884.10 | 866.65 | 882.43 | 00:00:00 | 2006-01-19 | 7,804,700 | 884.10 | 906.53 | 884.10 | 903.62 | 00:00:00 | 2006-01-20 | 6,099,800 | 899.88 | 953.48 | 899.88 | 915.67 | 00:00:00 | 2006-01-23 | 2,563,100 | 911.52 | 923.56 | 901.13 | 904.04 | 00:00:00 | 2006-01-24 | 2,930,200 | 899.05 | 919.41 | 896.98 | 911.10 | 00:00:00 | 2006-01-25 | 4,529,000 | 918.99 | 942.26 | 915.26 | 938.94 | 00:00:00 | 2006-01-26 | 2,404,900 | 945.58 | 954.31 | 932.29 | 938.94 | 00:00:00 | 2006-01-27 | 1,190,200 | 947.25 | 947.25 | 931.87 | 943.09 | 00:00:00 | 2006-01-30 | 2,072,200 | 947.25 | 947.25 | 930.21 | 931.46 | 00:00:00 | 2006-01-31 | 2,567,900 | 939.77 | 960.12 | 931.46 | 954.72 | 00:00:00 | 2006-02-01 | 3,968,900 | 954.72 | 967.19 | 946.41 | 963.86 | 00:00:00 | 2006-02-02 | 3,832,100 | 963.86 | 981.31 | 961.79 | 972.17 | 00:00:00 | 2006-02-03 | 3,202,900 | 978.82 | 986.71 | 961.79 | 965.11 | 00:00:00 | 2006-02-06 | 2,792,500 | 963.45 | 975.91 | 961.79 | 968.43 | 00:00:00 | 2006-02-07 | 4,097,600 | 968.43 | 973.00 | 941.43 | 955.97 | 00:00:00 | 2006-02-08 | 2,585,000 | 945.58 | 965.94 | 945.17 | 960.54 | 00:00:00 | 2006-02-09 | 3,731,100 | 960.54 | 981.73 | 959.71 | 979.65 | 00:00:00 | 2006-02-10 | 6,061,800 | 981.73 | 991.70 | 978.82 | 984.64 | 00:00:00 | 2006-02-13 | 4,512,100 | 989.21 | 989.21 | 978.82 | 985.47 | 00:00:00 | 2006-02-14 | 6,113,300 | 1,003.75 | 1,007.07 | 985.47 | 995.44 | 00:00:00 | 2006-02-15 | 10,058,500 | 997.52 | 1,004.58 | 980.48 | 988.79 | 00:00:00 | 2006-02-16 | 2,766,200 | 998.35 | 998.35 | 975.91 | 979.65 | 00:00:00 | 2006-02-17 | 2,150,400 | 979.65 | 982.56 | 975.91 | 979.65 | 00:00:00 | 2006-02-20 | 2,746,300 | 973.00 | 986.30 | 973.00 | 984.22 | 00:00:00 | 2006-02-21 | 2,111,300 | 992.12 | 997.52 | 984.22 | 990.45 | 00:00:00 | 2006-02-22 | 3,075,600 | 997.10 | 998.35 | 989.62 | 997.93 | 00:00:00 | 2006-02-23 | 2,519,300 | 1,000.84 | 1,003.75 | 988.79 | 995.85 | 00:00:00 | 2006-02-24 | 3,310,900 | 1,000.42 | 1,005.41 | 987.55 | 997.93 | 00:00:00 | 2006-02-27 | 2,403,100 | 1,004.16 | 1,025.35 | 1,003.33 | 1,023.27 | 00:00:00 | 2006-02-28 | 2,908,200 | 1,018.70 | 1,022.44 | 1,001.26 | 1,005.41 | 00:00:00 | 2006-03-01 | 2,763,200 | 1,002.09 | 1,031.17 | 1,002.09 | 1,029.92 | 00:00:00 | 2006-03-02 | 4,301,800 | 1,027.01 | 1,048.20 | 1,022.03 | 1,037.40 | 00:00:00 | 2006-03-03 | 3,799,200 | 1,032.00 | 1,040.31 | 1,017.87 | 1,034.08 | 00:00:00 | 2006-03-06 | 3,069,600 | 1,033.25 | 1,060.67 | 1,029.92 | 1,044.88 | 00:00:00 | 2006-03-07 | 4,873,400 | 1,031.58 | 1,039.48 | 990.45 | 1,015.80 | 00:00:00 | 2006-03-08 | 5,854,000 | 1,017.87 | 1,017.87 | 968.85 | 988.38 | 00:00:00 | 2006-03-09 | 3,676,800 | 988.38 | 992.53 | 986.30 | 989.62 | 00:00:00 | 2006-03-10 | 4,949,600 | 984.64 | 994.61 | 983.39 | 988.79 | 00:00:00 | 2006-03-13 | 2,773,400 | 992.95 | 998.76 | 983.39 | 985.47 | 00:00:00 | 2006-03-14 | 3,784,700 | 981.73 | 988.79 | 977.57 | 985.47 | 00:00:00 | 2006-03-15 | 5,206,200 | 983.39 | 989.21 | 983.39 | 985.88 | 00:00:00 | 2006-03-16 | 5,077,300 | 985.88 | 993.78 | 984.64 | 989.21 | 00:00:00 | 2006-03-17 | 4,887,800 | 989.21 | 997.52 | 985.47 | 988.79 | 00:00:00 | 2006-03-20 | 4,221,700 | 992.95 | 997.93 | 971.34 | 974.67 | 00:00:00 | 2006-03-21 | 3,178,100 | 978.82 | 978.82 | 952.23 | 965.53 | 00:00:00 | 2006-03-22 | 17,619,900 | 959.71 | 1,080.19 | 953.89 | 1,080.19 | 00:00:00 | 2006-03-23 | 13,345,600 | 1,092.66 | 1,142.51 | 1,027.01 | 1,029.51 | 00:00:00 | 2006-03-24 | 4,266,300 | 1,029.51 | 1,059.42 | 1,027.84 | 1,045.29 | 00:00:00 | 2006-03-27 | 4,494,300 | 1,048.62 | 1,051.11 | 1,027.84 | 1,030.34 | 00:00:00 | 2006-03-28 | 3,583,000 | 1,027.84 | 1,051.94 | 1,022.86 | 1,027.01 | 00:00:00 | 2006-03-29 | 5,065,500 | 1,029.51 | 1,041.14 | 1,019.54 | 1,037.82 | 00:00:00 | 2006-03-30 | 4,913,800 | 1,036.98 | 1,051.11 | 1,034.49 | 1,046.96 | 00:00:00 | 2006-03-31 | 2,268,700 | 1,042.80 | 1,051.11 | 1,027.84 | 1,031.17 | 00:00:00 | 2006-04-03 | 3,500,900 | 1,031.17 | 1,042.80 | 1,028.68 | 1,034.49 | 00:00:00 | 2006-04-04 | 2,699,800 | 1,028.68 | 1,038.65 | 1,026.18 | 1,035.32 | 00:00:00 | 2006-04-05 | 1,686,700 | 1,042.80 | 1,046.96 | 1,034.49 | 1,037.82 | 00:00:00 | 2006-04-06 | 3,562,800 | 1,034.49 | 1,045.29 | 1,022.86 | 1,027.01 | 00:00:00 | 2006-04-07 | 2,861,100 | 1,027.01 | 1,034.49 | 1,021.20 | 1,024.52 | 00:00:00 | 2006-04-10 | 2,685,700 | 1,019.54 | 1,031.17 | 1,019.54 | 1,029.51 | 00:00:00 | 2006-04-11 | 4,722,300 | 1,033.66 | 1,033.66 | 992.95 | 997.10 | 00:00:00 | 2006-04-12 | 10,690,600 | 997.10 | 1,002.09 | 973.84 | 994.61 | 00:00:00 | 2006-04-13 | 9,754,200 | 996.27 | 1,017.87 | 996.27 | 1,013.72 | 00:00:00 | 2006-04-14 | 0 | 1,013.72 | 1,013.72 | 1,013.72 | 1,013.72 | 00:00:00 | 2006-04-17 | 0 | 1,013.72 | 1,013.72 | 1,013.72 | 1,013.72 | 00:00:00 | 2006-04-18 | 6,819,400 | 1,027.84 | 1,071.88 | 1,027.84 | 1,061.08 | 00:00:00 | 2006-04-19 | 6,202,700 | 1,066.07 | 1,080.19 | 1,049.45 | 1,067.73 | 00:00:00 | 2006-04-20 | 4,823,900 | 1,065.24 | 1,086.84 | 1,065.24 | 1,076.87 | 00:00:00 | 2006-04-21 | 3,062,300 | 1,082.69 | 1,083.52 | 1,069.39 | 1,071.05 | 00:00:00 | 2006-04-24 | 3,310,700 | 1,070.22 | 1,078.53 | 1,064.41 | 1,076.04 | 00:00:00 | 2006-04-25 | 3,648,400 | 1,075.21 | 1,087.67 | 1,062.74 | 1,064.41 | 00:00:00 | 2006-04-26 | 3,358,400 | 1,066.90 | 1,074.38 | 1,059.42 | 1,065.24 | 00:00:00 | 2006-04-27 | 4,995,100 | 1,068.56 | 1,069.39 | 1,033.66 | 1,052.77 | 00:00:00 | 2006-04-28 | 3,534,800 | 1,052.77 | 1,052.77 | 1,039.48 | 1,043.63 | 00:00:00 | 2006-05-01 | 0 | 1,043.63 | 1,043.63 | 1,043.63 | 1,043.63 | 00:00:00 | 2006-05-02 | 3,254,400 | 1,043.63 | 1,066.90 | 1,041.14 | 1,048.62 | 00:00:00 | 2006-05-03 | 3,593,300 | 1,051.94 | 1,061.08 | 1,042.80 | 1,046.96 | 00:00:00 | 2006-05-04 | 7,425,400 | 1,045.29 | 1,071.88 | 1,045.29 | 1,068.56 | 00:00:00 | 2006-05-05 | 3,087,600 | 1,066.07 | 1,087.67 | 1,065.24 | 1,087.67 | 00:00:00 | 2006-05-08 | 7,693,200 | 1,092.66 | 1,137.53 | 1,092.66 | 1,106.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|