|
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 | 2006-05-08 | 7,693,200 | 1,092.66 | 1,137.53 | 1,092.66 | 1,106.78 | 00:00:00 | 2006-05-09 | 7,435,400 | 1,110.94 | 1,110.94 | 1,094.32 | 1,105.12 | 00:00:00 | 2006-05-10 | 4,783,200 | 1,108.44 | 1,108.44 | 1,090.99 | 1,096.81 | 00:00:00 | 2006-05-11 | 3,360,800 | 1,092.66 | 1,105.12 | 1,081.85 | 1,084.35 | 00:00:00 | 2006-05-12 | 4,256,000 | 1,086.84 | 1,093.49 | 1,065.24 | 1,066.90 | 00:00:00 | 2006-05-15 | 5,346,200 | 1,053.60 | 1,058.59 | 1,027.01 | 1,048.62 | 00:00:00 | 2006-05-16 | 6,819,600 | 1,046.12 | 1,055.26 | 1,038.51 | 1,044.46 | 00:00:00 | 2006-05-17 | 4,307,200 | 1,055.26 | 1,059.42 | 1,001.26 | 1,001.26 | 00:00:00 | 2006-05-18 | 5,899,100 | 1,002.92 | 1,013.05 | 985.01 | 1,009.56 | 00:00:00 | 2006-05-19 | 4,617,000 | 1,001.26 | 1,017.82 | 983.86 | 1,011.23 | 00:00:00 | 2006-05-22 | 6,336,100 | 1,007.07 | 1,007.07 | 962.20 | 966.36 | 00:00:00 | 2006-05-23 | 11,060,300 | 988.79 | 1,037.82 | 934.78 | 1,028.68 | 00:00:00 | 2006-05-24 | 6,581,500 | 1,010.40 | 1,029.07 | 1,007.95 | 1,015.38 | 00:00:00 | 2006-05-25 | 4,894,900 | 1,007.90 | 1,028.68 | 993.78 | 1,024.52 | 00:00:00 | 2006-05-26 | 7,214,100 | 1,034.49 | 1,084.35 | 1,031.17 | 1,080.19 | 00:00:00 | 2006-05-29 | 0 | 1,080.19 | 1,080.19 | 1,080.19 | 1,080.19 | 00:00:00 | 2006-05-30 | 8,167,700 | 1,080.19 | 1,092.66 | 1,043.63 | 1,049.45 | 00:00:00 | 2006-05-31 | 8,710,600 | 1,046.96 | 1,062.74 | 1,031.17 | 1,051.94 | 00:00:00 | 2006-06-01 | 5,459,200 | 1,038.65 | 1,082.69 | 1,032.00 | 1,041.14 | 00:00:00 | 2006-06-02 | 4,934,200 | 1,054.43 | 1,062.74 | 1,044.46 | 1,048.62 | 00:00:00 | 2006-06-05 | 3,100,100 | 1,056.93 | 1,062.74 | 1,038.65 | 1,057.76 | 00:00:00 | 2006-06-06 | 4,701,900 | 1,048.62 | 1,048.62 | 1,035.32 | 1,035.32 | 00:00:00 | 2006-06-07 | 3,126,500 | 1,034.49 | 1,054.38 | 1,022.08 | 1,041.97 | 00:00:00 | 2006-06-08 | 3,134,900 | 1,019.54 | 1,024.70 | 1,002.97 | 1,003.75 | 00:00:00 | 2006-06-09 | 3,818,900 | 1,009.56 | 1,017.87 | 993.78 | 1,013.72 | 00:00:00 | 2006-06-12 | 3,335,700 | 1,012.89 | 1,034.49 | 998.76 | 1,013.72 | 00:00:00 | 2006-06-13 | 4,834,900 | 995.44 | 1,002.09 | 986.30 | 996.27 | 00:00:00 | 2006-06-14 | 3,167,200 | 997.10 | 1,011.28 | 978.49 | 1,004.58 | 00:00:00 | 2006-06-15 | 4,738,400 | 1,006.24 | 1,041.14 | 1,006.24 | 1,041.14 | 00:00:00 | 2006-06-16 | 4,930,700 | 1,057.76 | 1,063.35 | 1,026.18 | 1,026.18 | 00:00:00 | 2006-06-19 | 2,977,700 | 1,029.51 | 1,039.48 | 1,021.20 | 1,028.68 | 00:00:00 | 2006-06-20 | 3,942,500 | 1,023.69 | 1,022.86 | 1,002.92 | 1,020.37 | 00:00:00 | 2006-06-21 | 1,987,800 | 1,025.35 | 1,024.09 | 1,010.00 | 1,022.86 | 00:00:00 | 2006-06-22 | 2,230,600 | 1,034.49 | 1,038.47 | 1,016.26 | 1,026.18 | 00:00:00 | 2006-06-23 | 2,100,000 | 1,029.51 | 1,029.03 | 1,015.47 | 1,019.54 | 00:00:00 | 2006-06-26 | 2,053,300 | 1,019.54 | 1,023.78 | 1,014.47 | 1,017.04 | 00:00:00 | 2006-06-27 | 3,179,300 | 1,019.54 | 1,019.54 | 1,004.30 | 1,007.07 | 00:00:00 | 2006-06-28 | 2,055,100 | 1,002.09 | 1,021.01 | 995.94 | 1,015.38 | 00:00:00 | 2006-06-29 | 3,652,200 | 1,023.69 | 1,033.66 | 1,015.38 | 1,031.17 | 00:00:00 | 2006-06-30 | 6,530,100 | 1,041.97 | 1,057.76 | 1,029.51 | 1,049.45 | 00:00:00 | 2006-07-03 | 4,197,400 | 1,053.60 | 1,078.53 | 1,052.77 | 1,076.87 | 00:00:00 | 2006-07-04 | 3,654,500 | 1,076.87 | 1,113.43 | 1,073.55 | 1,107.61 | 00:00:00 | 2006-07-05 | 4,106,200 | 1,104.29 | 1,114.26 | 1,080.19 | 1,086.01 | 00:00:00 | 2006-07-06 | 2,667,100 | 1,086.84 | 1,102.63 | 1,081.02 | 1,102.63 | 00:00:00 | 2006-07-07 | 2,144,900 | 1,098.47 | 1,108.44 | 1,089.33 | 1,104.29 | 00:00:00 | 2006-07-10 | 3,934,700 | 1,100.97 | 1,124.23 | 1,100.97 | 1,106.78 | 00:00:00 | 2006-07-11 | 2,258,200 | 1,106.78 | 1,119.25 | 1,092.66 | 1,097.64 | 00:00:00 | 2006-07-12 | 2,770,700 | 1,101.80 | 1,110.11 | 1,097.64 | 1,102.63 | 00:00:00 | 2006-07-13 | 1,678,800 | 1,094.32 | 1,096.81 | 1,075.21 | 1,079.36 | 00:00:00 | 2006-07-14 | 3,691,900 | 1,074.38 | 1,075.21 | 1,064.41 | 1,066.07 | 00:00:00 | 2006-07-17 | 5,369,500 | 1,066.07 | 1,070.22 | 1,050.28 | 1,068.56 | 00:00:00 | 2006-07-18 | 1,281,500 | 1,065.24 | 1,073.55 | 1,057.76 | 1,068.56 | 00:00:00 | 2006-07-19 | 3,609,600 | 1,068.56 | 1,088.50 | 1,061.08 | 1,083.52 | 00:00:00 | 2006-07-20 | 3,024,100 | 1,092.66 | 1,102.63 | 1,082.69 | 1,087.67 | 00:00:00 | 2006-07-21 | 2,609,500 | 1,086.84 | 1,093.49 | 1,061.91 | 1,069.39 | 00:00:00 | 2006-07-24 | 4,278,100 | 1,073.55 | 1,117.58 | 1,073.55 | 1,116.75 | 00:00:00 | 2006-07-25 | 4,126,100 | 1,113.43 | 1,140.85 | 1,103.46 | 1,131.71 | 00:00:00 | 2006-07-26 | 3,850,400 | 1,134.20 | 1,134.20 | 1,122.57 | 1,131.71 | 00:00:00 | 2006-07-27 | 2,689,700 | 1,141.68 | 1,142.51 | 1,125.89 | 1,136.69 | 00:00:00 | 2006-07-28 | 1,863,400 | 1,135.86 | 1,156.64 | 1,134.20 | 1,150.82 | 00:00:00 | 2006-07-31 | 2,268,900 | 1,159.13 | 1,159.13 | 1,123.40 | 1,135.86 | 00:00:00 | 2006-08-01 | 1,775,000 | 1,135.86 | 1,150.82 | 1,115.92 | 1,121.74 | 00:00:00 | 2006-08-02 | 3,494,600 | 1,127.55 | 1,150.82 | 1,126.72 | 1,145.00 | 00:00:00 | 2006-08-03 | 0 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 00:00:00 | 2006-08-04 | 4,133,800 | 1,109.27 | 1,132.54 | 1,089.33 | 1,130.88 | 00:00:00 | 2006-08-07 | 1,805,800 | 1,124.23 | 1,127.55 | 1,115.09 | 1,122.57 | 00:00:00 | 2006-08-08 | 9,201,400 | 1,131.71 | 1,141.68 | 1,129.22 | 1,130.88 | 00:00:00 | 2006-08-09 | 3,587,100 | 1,134.20 | 1,134.20 | 1,122.57 | 1,130.05 | 00:00:00 | 2006-08-10 | 5,295,200 | 1,111.77 | 1,115.92 | 1,091.83 | 1,114.26 | 00:00:00 | 2006-08-11 | 2,802,600 | 1,113.43 | 1,130.88 | 1,113.43 | 1,130.05 | 00:00:00 | 2006-08-14 | 3,727,700 | 1,145.83 | 1,153.31 | 1,127.55 | 1,143.34 | 00:00:00 | 2006-08-15 | 7,387,900 | 1,146.67 | 1,154.98 | 1,128.39 | 1,133.37 | 00:00:00 | 2006-08-16 | 3,610,000 | 1,135.86 | 1,138.36 | 1,117.58 | 1,123.40 | 00:00:00 | 2006-08-17 | 2,830,500 | 1,130.05 | 1,138.36 | 1,124.23 | 1,136.69 | 00:00:00 | 2006-08-18 | 4,186,400 | 1,140.85 | 1,140.85 | 1,124.23 | 1,125.89 | 00:00:00 | 2006-08-21 | 2,846,300 | 1,132.54 | 1,132.54 | 1,114.26 | 1,117.58 | 00:00:00 | 2006-08-22 | 4,847,600 | 1,122.57 | 1,135.86 | 1,117.58 | 1,131.71 | 00:00:00 | 2006-08-23 | 2,405,800 | 1,136.69 | 1,140.02 | 1,115.09 | 1,119.25 | 00:00:00 | 2006-08-24 | 2,647,800 | 1,126.72 | 1,126.72 | 1,107.61 | 1,112.60 | 00:00:00 | 2006-08-25 | 1,198,000 | 1,107.61 | 1,122.57 | 1,103.46 | 1,121.74 | 00:00:00 | 2006-08-28 | 0 | 1,121.74 | 1,121.74 | 1,121.74 | 1,121.74 | 00:00:00 | 2006-08-29 | 2,697,800 | 1,130.05 | 1,134.20 | 1,110.11 | 1,130.05 | 00:00:00 | 2006-08-30 | 2,616,900 | 1,138.36 | 1,143.34 | 1,130.88 | 1,140.85 | 00:00:00 | 2006-08-31 | 4,404,400 | 1,140.85 | 1,144.17 | 1,129.22 | 1,134.20 | 00:00:00 | 2006-09-01 | 3,859,200 | 1,140.02 | 1,151.65 | 1,135.86 | 1,149.16 | 00:00:00 | 2006-09-04 | 1,949,300 | 1,146.67 | 1,163.28 | 1,146.67 | 1,156.64 | 00:00:00 | 2006-09-05 | 2,584,400 | 1,161.62 | 1,161.62 | 1,135.03 | 1,140.02 | 00:00:00 | 2006-09-06 | 2,776,000 | 1,142.51 | 1,145.83 | 1,125.89 | 1,129.22 | 00:00:00 | 2006-09-07 | 4,345,000 | 1,129.22 | 1,136.69 | 1,110.94 | 1,110.94 | 00:00:00 | 2006-09-08 | 1,688,000 | 1,116.75 | 1,123.40 | 1,108.44 | 1,110.11 | 00:00:00 | 2006-09-11 | 1,911,200 | 1,105.12 | 1,122.57 | 1,098.47 | 1,120.08 | 00:00:00 | 2006-09-12 | 18,378,600 | 1,125.89 | 1,133.37 | 1,096.81 | 1,119.25 | 00:00:00 | 2006-09-13 | 1,880,300 | 1,128.39 | 1,130.05 | 1,120.08 | 1,121.74 | 00:00:00 | 2006-09-14 | 3,716,400 | 1,118.41 | 1,138.36 | 1,117.58 | 1,120.08 | 00:00:00 | 2006-09-15 | 3,114,000 | 1,122.57 | 1,138.36 | 1,122.57 | 1,131.71 | 00:00:00 | 2006-09-18 | 1,723,200 | 1,136.69 | 1,136.69 | 1,121.74 | 1,126.72 | 00:00:00 | 2006-09-19 | 2,185,200 | 1,123.40 | 1,130.05 | 1,115.09 | 1,128.39 | 00:00:00 | 2006-09-20 | 2,909,200 | 1,134.20 | 1,139.19 | 1,113.43 | 1,131.71 | 00:00:00 | 2006-09-21 | 3,139,000 | 1,136.69 | 1,136.69 | 1,120.91 | 1,130.05 | 00:00:00 | 2006-09-22 | 2,707,000 | 1,125.89 | 1,130.05 | 1,109.27 | 1,120.08 | 00:00:00 | 2006-09-25 | 11,051,300 | 1,122.57 | 1,135.03 | 1,114.26 | 1,117.58 | 00:00:00 | 2006-09-26 | 2,739,900 | 1,118.41 | 1,133.37 | 1,118.41 | 1,125.89 | 00:00:00 | 2006-09-27 | 4,207,600 | 1,125.06 | 1,137.53 | 1,125.06 | 1,137.53 | 00:00:00 | 2006-09-28 | 3,131,400 | 1,135.86 | 1,140.85 | 1,128.39 | 1,137.53 | 00:00:00 | 2006-09-29 | 5,089,400 | 1,142.51 | 1,147.50 | 1,128.39 | 1,133.37 | 00:00:00 | 2006-10-02 | 3,916,400 | 1,141.68 | 1,150.82 | 1,133.37 | 1,147.50 | 00:00:00 | 2006-10-03 | 3,317,100 | 1,152.48 | 1,154.98 | 1,134.20 | 1,145.00 | 00:00:00 | 2006-10-04 | 5,945,700 | 1,148.33 | 1,169.93 | 1,144.17 | 1,149.99 | 00:00:00 | 2006-10-05 | 5,664,900 | 1,160.79 | 1,163.28 | 1,146.67 | 1,156.64 | 00:00:00 | 2006-10-06 | 3,523,600 | 1,164.12 | 1,164.95 | 1,153.31 | 1,163.28 | 00:00:00 | 2006-10-09 | 4,442,400 | 1,165.78 | 1,182.40 | 1,150.82 | 1,159.96 | 00:00:00 | 2006-10-10 | 2,978,800 | 1,164.12 | 1,174.92 | 1,157.47 | 1,174.92 | 00:00:00 | 2006-10-11 | 6,007,900 | 1,171.59 | 1,172.42 | 1,160.79 | 1,167.44 | 00:00:00 | 2006-10-12 | 3,742,900 | 1,174.09 | 1,192.37 | 1,170.76 | 1,189.87 | 00:00:00 | 2006-10-13 | 3,154,600 | 1,186.55 | 1,195.69 | 1,179.07 | 1,182.40 | 00:00:00 | 2006-10-16 | 3,131,800 | 1,185.72 | 1,197.35 | 1,176.58 | 1,179.07 | 00:00:00 | 2006-10-17 | 2,731,900 | 1,181.56 | 1,181.56 | 1,161.62 | 1,164.12 | 00:00:00 | 2006-10-18 | 2,968,500 | 1,172.42 | 1,181.56 | 1,169.10 | 1,180.73 | 00:00:00 | 2006-10-19 | 1,468,900 | 1,180.73 | 1,189.04 | 1,173.26 | 1,176.58 | 00:00:00 | 2006-10-20 | 5,170,200 | 1,174.09 | 1,199.84 | 1,174.09 | 1,196.52 | 00:00:00 | 2006-10-23 | 2,175,700 | 1,203.17 | 1,208.15 | 1,190.70 | 1,204.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|