|
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 | 2006-10-23 | 2,175,700 | 1,203.17 | 1,208.15 | 1,190.70 | 1,204.00 | 00:00:00 | 2006-10-24 | 3,141,800 | 1,207.32 | 1,212.31 | 1,188.21 | 1,191.54 | 00:00:00 | 2006-10-25 | 3,644,400 | 1,188.21 | 1,231.42 | 1,188.21 | 1,206.49 | 00:00:00 | 2006-10-26 | 2,669,300 | 1,208.98 | 1,218.96 | 1,208.98 | 1,213.97 | 00:00:00 | 2006-10-27 | 5,179,600 | 1,218.12 | 1,244.71 | 1,218.12 | 1,237.24 | 00:00:00 | 2006-10-30 | 2,080,600 | 1,227.26 | 1,233.08 | 1,218.96 | 1,228.10 | 00:00:00 | 2006-10-31 | 16,595,400 | 1,229.76 | 1,245.55 | 1,214.80 | 1,242.22 | 00:00:00 | 2006-11-01 | 15,730,600 | 1,234.74 | 1,272.13 | 1,234.74 | 1,256.35 | 00:00:00 | 2006-11-02 | 5,160,600 | 1,259.67 | 1,259.67 | 1,234.74 | 1,243.05 | 00:00:00 | 2006-11-03 | 3,983,200 | 1,251.36 | 1,251.36 | 1,235.57 | 1,236.40 | 00:00:00 | 2006-11-06 | 4,129,900 | 1,239.73 | 1,258.01 | 1,233.08 | 1,250.53 | 00:00:00 | 2006-11-07 | 4,980,700 | 1,258.84 | 1,277.12 | 1,249.70 | 1,268.81 | 00:00:00 | 2006-11-08 | 2,849,900 | 1,268.81 | 1,272.13 | 1,258.01 | 1,266.32 | 00:00:00 | 2006-11-09 | 3,372,500 | 1,268.81 | 1,275.46 | 1,259.67 | 1,262.99 | 00:00:00 | 2006-11-10 | 2,901,900 | 1,259.67 | 1,274.63 | 1,254.69 | 1,265.49 | 00:00:00 | 2006-11-13 | 2,736,000 | 1,271.30 | 1,290.41 | 1,269.64 | 1,284.60 | 00:00:00 | 2006-11-14 | 3,038,000 | 1,284.60 | 1,296.23 | 1,274.63 | 1,278.78 | 00:00:00 | 2006-11-15 | 3,932,800 | 1,280.44 | 1,297.06 | 1,280.44 | 1,297.06 | 00:00:00 | 2006-11-16 | 3,756,600 | 1,292.91 | 1,307.03 | 1,285.43 | 1,304.54 | 00:00:00 | 2006-11-17 | 2,713,700 | 1,308.69 | 1,309.53 | 1,282.94 | 1,297.89 | 00:00:00 | 2006-11-20 | 4,091,100 | 1,296.23 | 1,336.12 | 1,292.91 | 1,332.79 | 00:00:00 | 2006-11-21 | 29,048,600 | 1,338.61 | 1,358.55 | 1,336.95 | 1,347.75 | 00:00:00 | 2006-11-22 | 8,245,200 | 1,357.72 | 1,363.54 | 1,314.51 | 1,317.00 | 00:00:00 | 2006-11-23 | 4,769,200 | 1,320.33 | 1,320.33 | 1,282.11 | 1,289.58 | 00:00:00 | 2006-11-24 | 3,446,000 | 1,282.11 | 1,308.69 | 1,253.02 | 1,302.05 | 00:00:00 | 2006-11-27 | 6,101,600 | 1,305.37 | 1,305.37 | 1,268.81 | 1,273.80 | 00:00:00 | 2006-11-28 | 5,406,000 | 1,273.80 | 1,287.92 | 1,258.84 | 1,276.29 | 00:00:00 | 2006-11-29 | 5,948,300 | 1,278.78 | 1,286.26 | 1,263.83 | 1,267.98 | 00:00:00 | 2006-11-30 | 4,657,400 | 1,267.98 | 1,277.95 | 1,261.33 | 1,265.49 | 00:00:00 | 2006-12-01 | 4,634,900 | 1,271.30 | 1,283.77 | 1,252.19 | 1,254.69 | 00:00:00 | 2006-12-04 | 7,624,600 | 1,251.36 | 1,268.81 | 1,246.38 | 1,258.84 | 00:00:00 | 2006-12-05 | 5,384,200 | 1,266.32 | 1,289.58 | 1,262.99 | 1,267.15 | 00:00:00 | 2006-12-06 | 8,928,000 | 1,271.30 | 1,274.63 | 1,262.16 | 1,267.15 | 00:00:00 | 2006-12-07 | 3,560,100 | 1,260.50 | 1,269.64 | 1,259.67 | 1,268.81 | 00:00:00 | 2006-12-08 | 3,044,000 | 1,262.99 | 1,277.95 | 1,257.18 | 1,277.12 | 00:00:00 | 2006-12-11 | 4,704,400 | 1,286.26 | 1,319.50 | 1,282.11 | 1,312.85 | 00:00:00 | 2006-12-12 | 4,462,500 | 1,317.83 | 1,319.50 | 1,272.97 | 1,303.71 | 00:00:00 | 2006-12-13 | 3,720,300 | 1,307.86 | 1,332.79 | 1,304.54 | 1,331.96 | 00:00:00 | 2006-12-14 | 5,228,500 | 1,341.93 | 1,352.73 | 1,336.12 | 1,352.73 | 00:00:00 | 2006-12-15 | 8,229,600 | 1,362.70 | 1,388.46 | 1,362.70 | 1,380.98 | 00:00:00 | 2006-12-18 | 3,164,300 | 1,387.63 | 1,387.63 | 1,353.56 | 1,355.23 | 00:00:00 | 2006-12-19 | 5,580,500 | 1,341.93 | 1,356.89 | 1,339.44 | 1,350.24 | 00:00:00 | 2006-12-20 | 2,517,900 | 1,363.54 | 1,375.17 | 1,356.06 | 1,365.20 | 00:00:00 | 2006-12-21 | 1,818,700 | 1,366.86 | 1,374.34 | 1,360.21 | 1,371.01 | 00:00:00 | 2006-12-22 | 748,700 | 1,380.98 | 1,402.59 | 1,369.35 | 1,379.32 | 00:00:00 | 2006-12-25 | 0 | 1,379.32 | 1,379.32 | 1,379.32 | 1,379.32 | 00:00:00 | 2006-12-26 | 0 | 1,379.32 | 1,379.32 | 1,379.32 | 1,379.32 | 00:00:00 | 2006-12-27 | 1,848,000 | 1,395.94 | 1,417.54 | 1,388.46 | 1,410.90 | 00:00:00 | 2006-12-28 | 2,477,900 | 1,412.56 | 1,449.95 | 1,412.56 | 1,430.84 | 00:00:00 | 2006-12-29 | 3,139,900 | 1,438.32 | 1,445.80 | 1,416.71 | 1,424.19 | 00:00:00 | 2007-01-01 | 0 | 1,424.19 | 1,424.19 | 1,424.19 | 1,424.19 | 00:00:00 | 2007-01-02 | 3,841,100 | 1,434.16 | 1,452.44 | 1,413.39 | 1,430.01 | 00:00:00 | 2007-01-03 | 3,439,500 | 1,436.66 | 1,441.64 | 1,418.38 | 1,424.19 | 00:00:00 | 2007-01-04 | 5,991,200 | 1,426.69 | 1,426.69 | 1,383.48 | 1,396.77 | 00:00:00 | 2007-01-05 | 7,152,700 | 1,385.97 | 1,389.29 | 1,366.03 | 1,372.68 | 00:00:00 | 2007-01-08 | 9,670,100 | 1,380.98 | 1,384.31 | 1,332.79 | 1,332.79 | 00:00:00 | 2007-01-09 | 12,328,600 | 1,337.78 | 1,341.10 | 1,326.14 | 1,332.79 | 00:00:00 | 2007-01-10 | 9,575,800 | 1,336.95 | 1,336.95 | 1,298.72 | 1,312.85 | 00:00:00 | 2007-01-11 | 17,873,600 | 1,319.50 | 1,327.81 | 1,267.98 | 1,307.03 | 00:00:00 | 2007-01-12 | 7,423,200 | 1,304.54 | 1,317.83 | 1,289.58 | 1,316.17 | 00:00:00 | 2007-01-15 | 3,766,900 | 1,317.00 | 1,331.96 | 1,308.69 | 1,314.51 | 00:00:00 | 2007-01-16 | 3,770,800 | 1,309.53 | 1,322.82 | 1,299.55 | 1,302.88 | 00:00:00 | 2007-01-17 | 7,948,800 | 1,307.86 | 1,327.81 | 1,293.74 | 1,304.54 | 00:00:00 | 2007-01-18 | 5,606,100 | 1,312.02 | 1,318.67 | 1,283.77 | 1,287.92 | 00:00:00 | 2007-01-19 | 4,340,900 | 1,291.25 | 1,297.06 | 1,283.77 | 1,289.58 | 00:00:00 | 2007-01-22 | 9,135,700 | 1,295.40 | 1,298.72 | 1,280.44 | 1,292.08 | 00:00:00 | 2007-01-23 | 6,434,700 | 1,296.23 | 1,301.22 | 1,288.75 | 1,301.22 | 00:00:00 | 2007-01-24 | 5,755,100 | 1,310.36 | 1,348.58 | 1,310.36 | 1,339.44 | 00:00:00 | 2007-01-25 | 7,335,600 | 1,353.56 | 1,365.20 | 1,339.44 | 1,346.92 | 00:00:00 | 2007-01-26 | 3,709,800 | 1,344.42 | 1,351.07 | 1,331.96 | 1,335.28 | 00:00:00 | 2007-01-29 | 5,264,800 | 1,337.78 | 1,341.93 | 1,321.99 | 1,326.97 | 00:00:00 | 2007-01-30 | 5,016,900 | 1,328.64 | 1,328.64 | 1,309.53 | 1,312.02 | 00:00:00 | 2007-01-31 | 5,637,200 | 1,318.67 | 1,322.82 | 1,295.40 | 1,303.71 | 00:00:00 | 2007-02-01 | 5,921,200 | 1,322.82 | 1,346.92 | 1,320.33 | 1,335.28 | 00:00:00 | 2007-02-02 | 5,395,800 | 1,348.58 | 1,370.18 | 1,346.09 | 1,365.20 | 00:00:00 | 2007-02-05 | 3,406,500 | 1,367.69 | 1,378.49 | 1,361.04 | 1,376.83 | 00:00:00 | 2007-02-06 | 3,070,000 | 1,385.97 | 1,396.77 | 1,378.49 | 1,381.82 | 00:00:00 | 2007-02-07 | 3,821,800 | 1,388.46 | 1,413.39 | 1,379.32 | 1,406.74 | 00:00:00 | 2007-02-08 | 6,791,200 | 1,420.04 | 1,421.70 | 1,381.82 | 1,388.46 | 00:00:00 | 2007-02-09 | 3,326,700 | 1,401.76 | 1,409.24 | 1,392.62 | 1,402.59 | 00:00:00 | 2007-02-12 | 2,408,200 | 1,401.76 | 1,401.76 | 1,390.96 | 1,395.11 | 00:00:00 | 2007-02-13 | 7,341,700 | 1,383.48 | 1,383.48 | 1,342.76 | 1,345.26 | 00:00:00 | 2007-02-14 | 6,330,900 | 1,351.90 | 1,363.54 | 1,338.61 | 1,363.54 | 00:00:00 | 2007-02-15 | 5,014,500 | 1,370.18 | 1,371.01 | 1,343.59 | 1,366.86 | 00:00:00 | 2007-02-16 | 3,650,000 | 1,367.69 | 1,371.84 | 1,356.06 | 1,363.54 | 00:00:00 | 2007-02-19 | 3,584,800 | 1,371.01 | 1,379.32 | 1,362.70 | 1,368.52 | 00:00:00 | 2007-02-20 | 6,796,700 | 1,350.24 | 1,371.01 | 1,350.24 | 1,351.90 | 00:00:00 | 2007-02-21 | 5,796,600 | 1,365.20 | 1,368.52 | 1,346.09 | 1,353.56 | 00:00:00 | 2007-02-22 | 5,987,000 | 1,358.55 | 1,366.86 | 1,334.45 | 1,334.45 | 00:00:00 | 2007-02-23 | 5,153,200 | 1,344.42 | 1,350.24 | 1,335.28 | 1,341.93 | 00:00:00 | 2007-02-26 | 4,175,700 | 1,348.58 | 1,351.90 | 1,323.65 | 1,324.48 | 00:00:00 | 2007-02-27 | 7,801,700 | 1,323.65 | 1,326.14 | 1,271.30 | 1,271.30 | 00:00:00 | 2007-02-28 | 9,973,100 | 1,248.04 | 1,268.81 | 1,225.60 | 1,245.55 | 00:00:00 | 2007-03-01 | 9,096,400 | 1,250.53 | 1,271.30 | 1,202.34 | 1,232.25 | 00:00:00 | 2007-03-02 | 8,452,600 | 1,247.21 | 1,251.36 | 1,205.66 | 1,212.31 | 00:00:00 | 2007-03-05 | 7,824,600 | 1,204.83 | 1,213.97 | 1,171.59 | 1,205.66 | 00:00:00 | 2007-03-06 | 8,020,200 | 1,224.77 | 1,229.76 | 1,204.83 | 1,221.45 | 00:00:00 | 2007-03-07 | 6,051,500 | 1,230.59 | 1,269.64 | 1,230.59 | 1,261.33 | 00:00:00 | 2007-03-08 | 6,333,600 | 1,277.95 | 1,278.78 | 1,258.01 | 1,267.98 | 00:00:00 | 2007-03-09 | 3,639,400 | 1,269.64 | 1,279.61 | 1,248.04 | 1,274.63 | 00:00:00 | 2007-03-12 | 4,137,900 | 1,290.41 | 1,290.41 | 1,243.88 | 1,251.36 | 00:00:00 | 2007-03-13 | 3,024,100 | 1,260.50 | 1,266.32 | 1,233.91 | 1,234.74 | 00:00:00 | 2007-03-14 | 6,278,900 | 1,223.94 | 1,223.94 | 1,200.68 | 1,204.83 | 00:00:00 | 2007-03-15 | 6,513,600 | 1,231.42 | 1,242.22 | 1,222.28 | 1,233.08 | 00:00:00 | 2007-03-16 | 5,329,400 | 1,230.59 | 1,245.55 | 1,218.12 | 1,238.90 | 00:00:00 | 2007-03-19 | 5,957,400 | 1,244.71 | 1,246.38 | 1,236.40 | 1,243.05 | 00:00:00 | 2007-03-20 | 5,937,900 | 1,253.02 | 1,278.78 | 1,252.19 | 1,277.12 | 00:00:00 | 2007-03-21 | 7,498,800 | 1,286.26 | 1,307.03 | 1,277.12 | 1,294.57 | 00:00:00 | 2007-03-22 | 6,593,100 | 1,320.33 | 1,321.16 | 1,289.58 | 1,292.08 | 00:00:00 | 2007-03-23 | 5,492,600 | 1,297.06 | 1,297.06 | 1,269.64 | 1,283.77 | 00:00:00 | 2007-03-26 | 3,125,900 | 1,292.08 | 1,299.55 | 1,272.13 | 1,281.27 | 00:00:00 | 2007-03-27 | 4,129,200 | 1,295.40 | 1,295.40 | 1,273.80 | 1,282.11 | 00:00:00 | 2007-03-28 | 4,808,500 | 1,285.43 | 1,285.43 | 1,241.39 | 1,246.38 | 00:00:00 | 2007-03-29 | 5,467,400 | 1,257.18 | 1,292.08 | 1,244.71 | 1,261.33 | 00:00:00 | 2007-03-30 | 7,451,200 | 1,269.64 | 1,272.97 | 1,250.53 | 1,269.64 | 00:00:00 | 2007-04-02 | 6,074,300 | 1,279.61 | 1,301.22 | 1,271.30 | 1,294.57 | 00:00:00 | 2007-04-03 | 3,699,300 | 1,304.54 | 1,304.54 | 1,284.60 | 1,291.25 | 00:00:00 | 2007-04-04 | 5,288,600 | 1,296.23 | 1,300.39 | 1,278.78 | 1,282.94 | 00:00:00 | 2007-04-05 | 4,085,200 | 1,289.58 | 1,297.06 | 1,277.95 | 1,292.91 | 00:00:00 | 2007-04-06 | 0 | 1,292.91 | 1,292.91 | 1,292.91 | 1,292.91 | 00:00:00 | 2007-04-09 | 0 | 1,292.91 | 1,292.91 | 1,292.91 | 1,292.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|