|
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 2024-05-23 | | Date | Volume | Open | High | Low | Close | Time | 2007-04-09 | 0 | 1,292.91 | 1,292.91 | 1,292.91 | 1,292.91 | 00:00:00 | 2007-04-10 | 3,966,500 | 1,302.88 | 1,315.34 | 1,301.22 | 1,314.51 | 00:00:00 | 2007-04-11 | 5,573,900 | 1,309.53 | 1,311.19 | 1,289.58 | 1,305.37 | 00:00:00 | 2007-04-12 | 10,469,700 | 1,304.54 | 1,304.54 | 1,267.98 | 1,283.77 | 00:00:00 | 2007-04-13 | 11,091,100 | 1,291.25 | 1,292.08 | 1,279.61 | 1,281.27 | 00:00:00 | 2007-04-16 | 4,635,400 | 1,290.41 | 1,297.06 | 1,283.77 | 1,287.92 | 00:00:00 | 2007-04-17 | 10,370,600 | 1,286.26 | 1,291.25 | 1,259.67 | 1,262.99 | 00:00:00 | 2007-04-18 | 13,600,300 | 1,257.18 | 1,257.18 | 1,221.45 | 1,225.60 | 00:00:00 | 2007-04-19 | 9,686,600 | 1,219.79 | 1,219.79 | 1,201.51 | 1,204.83 | 00:00:00 | 2007-04-20 | 6,305,500 | 1,213.14 | 1,228.93 | 1,212.31 | 1,225.60 | 00:00:00 | 2007-04-23 | 7,302,300 | 1,234.74 | 1,235.57 | 1,223.94 | 1,226.43 | 00:00:00 | 2007-04-24 | 8,120,800 | 1,234.74 | 1,238.90 | 1,208.98 | 1,223.11 | 00:00:00 | 2007-04-25 | 11,558,400 | 1,227.26 | 1,238.07 | 1,222.28 | 1,229.76 | 00:00:00 | 2007-04-26 | 10,955,000 | 1,244.71 | 1,253.02 | 1,222.28 | 1,227.26 | 00:00:00 | 2007-04-27 | 6,616,100 | 1,229.76 | 1,229.76 | 1,208.98 | 1,213.97 | 00:00:00 | 2007-04-30 | 7,642,100 | 1,218.96 | 1,228.10 | 1,208.98 | 1,223.94 | 00:00:00 | 2007-05-01 | 7,410,100 | 1,231.42 | 1,236.40 | 1,218.12 | 1,227.26 | 00:00:00 | 2007-05-02 | 5,300,400 | 1,235.57 | 1,244.71 | 1,228.10 | 1,239.73 | 00:00:00 | 2007-05-03 | 6,407,900 | 1,244.71 | 1,265.49 | 1,244.71 | 1,260.50 | 00:00:00 | 2007-05-04 | 3,398,700 | 1,260.50 | 1,277.12 | 1,253.02 | 1,268.81 | 00:00:00 | 2007-05-07 | 0 | 1,268.81 | 1,268.81 | 1,268.81 | 1,268.81 | 00:00:00 | 2007-05-08 | 3,485,300 | 1,271.30 | 1,272.13 | 1,235.57 | 1,240.56 | 00:00:00 | 2007-05-09 | 9,583,500 | 1,248.87 | 1,253.02 | 1,218.12 | 1,226.43 | 00:00:00 | 2007-05-10 | 13,490,600 | 1,246.38 | 1,282.94 | 1,230.59 | 1,244.71 | 00:00:00 | 2007-05-11 | 7,138,800 | 1,243.88 | 1,262.99 | 1,226.43 | 1,243.05 | 00:00:00 | 2007-05-14 | 3,010,600 | 1,254.69 | 1,258.01 | 1,234.74 | 1,242.22 | 00:00:00 | 2007-05-15 | 8,850,100 | 1,243.88 | 1,254.69 | 1,236.40 | 1,238.07 | 00:00:00 | 2007-05-16 | 13,744,600 | 1,233.91 | 1,233.91 | 1,196.52 | 1,211.48 | 00:00:00 | 2007-05-17 | 5,624,700 | 1,218.96 | 1,221.45 | 1,200.68 | 1,209.82 | 00:00:00 | 2007-05-18 | 9,402,500 | 1,214.80 | 1,219.79 | 1,185.72 | 1,187.38 | 00:00:00 | 2007-05-21 | 7,677,400 | 1,183.23 | 1,207.32 | 1,179.90 | 1,197.35 | 00:00:00 | 2007-05-22 | 12,233,600 | 1,188.21 | 1,216.46 | 1,169.93 | 1,184.89 | 00:00:00 | 2007-05-23 | 10,495,800 | 1,194.86 | 1,221.45 | 1,194.86 | 1,209.82 | 00:00:00 | 2007-05-24 | 5,248,900 | 1,208.15 | 1,214.80 | 1,185.72 | 1,190.70 | 00:00:00 | 2007-05-25 | 5,512,800 | 1,194.03 | 1,195.69 | 1,179.90 | 1,179.90 | 00:00:00 | 2007-05-28 | 0 | 1,179.90 | 1,179.90 | 1,179.90 | 1,179.90 | 00:00:00 | 2007-05-29 | 3,579,000 | 1,180.73 | 1,189.87 | 1,162.45 | 1,163.28 | 00:00:00 | 2007-05-30 | 7,484,800 | 1,159.96 | 1,186.55 | 1,156.64 | 1,184.06 | 00:00:00 | 2007-05-31 | 8,761,200 | 1,194.03 | 1,227.26 | 1,187.38 | 1,202.34 | 00:00:00 | 2007-06-01 | 0 | 1,202.34 | 1,202.34 | 1,202.34 | 1,202.34 | 00:00:00 | 2007-06-04 | 5,464,900 | 1,208.98 | 1,216.46 | 1,189.87 | 1,193.20 | 00:00:00 | 2007-06-05 | 4,545,300 | 1,199.84 | 1,199.84 | 1,169.10 | 1,173.26 | 00:00:00 | 2007-06-06 | 8,489,400 | 1,177.41 | 1,184.89 | 1,120.08 | 1,130.05 | 00:00:00 | 2007-06-07 | 17,191,200 | 1,135.03 | 1,146.67 | 1,100.13 | 1,108.44 | 00:00:00 | 2007-06-08 | 10,095,700 | 1,107.61 | 1,136.69 | 1,090.99 | 1,124.23 | 00:00:00 | 2007-06-11 | 4,832,300 | 1,125.89 | 1,144.17 | 1,125.89 | 1,140.85 | 00:00:00 | 2007-06-12 | 7,413,700 | 1,146.67 | 1,159.13 | 1,131.71 | 1,135.86 | 00:00:00 | 2007-06-13 | 5,444,400 | 1,136.69 | 1,149.99 | 1,123.40 | 1,148.33 | 00:00:00 | 2007-06-14 | 6,900,900 | 1,163.28 | 1,174.09 | 1,145.00 | 1,162.45 | 00:00:00 | 2007-06-15 | 7,322,700 | 1,168.27 | 1,179.90 | 1,159.13 | 1,173.26 | 00:00:00 | 2007-06-18 | 5,366,700 | 1,179.90 | 1,179.90 | 1,150.82 | 1,155.81 | 00:00:00 | 2007-06-19 | 8,504,400 | 1,162.45 | 1,170.76 | 1,147.50 | 1,163.28 | 00:00:00 | 2007-06-20 | 8,757,100 | 1,171.59 | 1,176.58 | 1,144.17 | 1,149.16 | 00:00:00 | 2007-06-21 | 13,907,000 | 1,144.17 | 1,145.00 | 1,103.46 | 1,116.75 | 00:00:00 | 2007-06-22 | 8,993,100 | 1,116.75 | 1,120.08 | 1,100.13 | 1,102.63 | 00:00:00 | 2007-06-25 | 6,905,800 | 1,100.97 | 1,107.61 | 1,089.33 | 1,105.12 | 00:00:00 | 2007-06-26 | 8,407,200 | 1,098.47 | 1,116.75 | 1,095.15 | 1,100.13 | 00:00:00 | 2007-06-27 | 8,341,300 | 1,088.50 | 1,115.09 | 1,084.35 | 1,113.43 | 00:00:00 | 2007-06-28 | 7,423,200 | 1,130.05 | 1,145.00 | 1,125.06 | 1,131.71 | 00:00:00 | 2007-06-29 | 12,555,500 | 1,138.36 | 1,138.36 | 1,099.30 | 1,113.43 | 00:00:00 | 2007-07-02 | 6,663,000 | 1,111.77 | 1,117.58 | 1,079.36 | 1,091.83 | 00:00:00 | 2007-07-03 | 4,612,400 | 1,097.64 | 1,116.75 | 1,091.83 | 1,106.78 | 00:00:00 | 2007-07-04 | 7,777,700 | 1,116.75 | 1,146.67 | 1,111.77 | 1,138.36 | 00:00:00 | 2007-07-05 | 7,923,300 | 1,143.34 | 1,149.99 | 1,129.22 | 1,135.03 | 00:00:00 | 2007-07-06 | 7,152,000 | 1,140.02 | 1,157.47 | 1,127.55 | 1,137.53 | 00:00:00 | 2007-07-09 | 5,996,400 | 1,144.17 | 1,151.65 | 1,124.23 | 1,127.55 | 00:00:00 | 2007-07-10 | 8,884,500 | 1,124.23 | 1,130.05 | 1,117.58 | 1,120.91 | 00:00:00 | 2007-07-11 | 7,313,700 | 1,116.75 | 1,132.54 | 1,109.27 | 1,120.91 | 00:00:00 | 2007-07-12 | 7,588,300 | 1,129.22 | 1,134.20 | 1,105.12 | 1,132.54 | 00:00:00 | 2007-07-13 | 7,532,800 | 1,147.50 | 1,162.45 | 1,134.20 | 1,147.50 | 00:00:00 | 2007-07-16 | 4,125,600 | 1,146.67 | 1,150.82 | 1,126.72 | 1,135.86 | 00:00:00 | 2007-07-17 | 5,316,600 | 1,135.03 | 1,135.03 | 1,100.97 | 1,108.44 | 00:00:00 | 2007-07-18 | 7,019,500 | 1,091.83 | 1,110.11 | 1,081.02 | 1,091.83 | 00:00:00 | 2007-07-19 | 7,606,000 | 1,095.98 | 1,125.89 | 1,094.32 | 1,120.91 | 00:00:00 | 2007-07-20 | 8,818,200 | 1,117.58 | 1,130.88 | 1,112.60 | 1,126.72 | 00:00:00 | 2007-07-23 | 6,199,500 | 1,129.22 | 1,129.22 | 1,081.02 | 1,091.83 | 00:00:00 | 2007-07-24 | 7,188,300 | 1,086.01 | 1,094.32 | 1,056.10 | 1,061.91 | 00:00:00 | 2007-07-25 | 7,710,300 | 1,060.25 | 1,067.73 | 1,046.96 | 1,051.94 | 00:00:00 | 2007-07-26 | 9,435,100 | 1,051.94 | 1,054.43 | 1,000.42 | 1,000.42 | 00:00:00 | 2007-07-27 | 12,082,600 | 984.64 | 1,051.94 | 976.33 | 1,007.07 | 00:00:00 | 2007-07-30 | 7,727,100 | 1,004.58 | 1,018.70 | 984.64 | 994.61 | 00:00:00 | 2007-07-31 | 6,097,700 | 1,019.54 | 1,035.32 | 1,003.75 | 1,032.83 | 00:00:00 | 2007-08-01 | 7,965,000 | 1,004.58 | 1,025.35 | 996.27 | 1,002.92 | 00:00:00 | 2007-08-02 | 5,179,500 | 1,012.06 | 1,026.18 | 994.61 | 1,014.55 | 00:00:00 | 2007-08-03 | 7,369,500 | 1,023.69 | 1,025.35 | 1,001.26 | 1,006.24 | 00:00:00 | 2007-08-06 | 6,689,300 | 988.79 | 1,028.68 | 984.64 | 1,006.24 | 00:00:00 | 2007-08-07 | 10,166,700 | 1,025.35 | 1,028.68 | 1,010.40 | 1,015.38 | 00:00:00 | 2007-08-08 | 17,813,200 | 1,020.37 | 1,046.96 | 1,010.40 | 1,038.65 | 00:00:00 | 2007-08-09 | 11,449,700 | 1,037.82 | 1,051.94 | 991.28 | 1,002.92 | 00:00:00 | 2007-08-10 | 11,184,700 | 986.30 | 1,006.24 | 963.03 | 973.84 | 00:00:00 | 2007-08-13 | 11,424,200 | 987.96 | 1,016.21 | 976.33 | 1,015.38 | 00:00:00 | 2007-08-14 | 7,877,800 | 1,002.09 | 1,033.66 | 995.44 | 997.10 | 00:00:00 | 2007-08-15 | 9,447,000 | 991.28 | 1,013.72 | 982.14 | 1,008.73 | 00:00:00 | 2007-08-16 | 11,159,700 | 987.96 | 1,046.12 | 977.99 | 1,002.09 | 00:00:00 | 2007-08-17 | 14,036,300 | 1,007.90 | 1,047.79 | 989.62 | 1,031.17 | 00:00:00 | 2007-08-20 | 7,606,700 | 1,029.51 | 1,048.62 | 993.78 | 995.44 | 00:00:00 | 2007-08-21 | 6,512,800 | 1,006.24 | 1,011.23 | 982.98 | 1,009.56 | 00:00:00 | 2007-08-22 | 8,213,700 | 1,013.72 | 1,072.71 | 1,013.72 | 1,068.56 | 00:00:00 | 2007-08-23 | 11,003,100 | 1,079.36 | 1,084.35 | 1,041.14 | 1,045.29 | 00:00:00 | 2007-08-24 | 5,618,700 | 1,053.60 | 1,081.85 | 1,032.00 | 1,061.08 | 00:00:00 | 2007-08-27 | 0 | 1,061.08 | 1,061.08 | 1,061.08 | 1,061.08 | 00:00:00 | 2007-08-28 | 3,570,500 | 1,062.74 | 1,076.04 | 1,032.83 | 1,039.48 | 00:00:00 | 2007-08-29 | 3,240,800 | 1,037.82 | 1,060.25 | 1,026.18 | 1,059.42 | 00:00:00 | 2007-08-30 | 15,821,100 | 1,064.41 | 1,079.36 | 1,045.29 | 1,066.07 | 00:00:00 | 2007-08-31 | 5,687,100 | 1,075.21 | 1,082.69 | 1,061.08 | 1,074.38 | 00:00:00 | 2007-09-03 | 4,776,300 | 1,081.85 | 1,087.67 | 1,071.05 | 1,085.18 | 00:00:00 | 2007-09-04 | 8,705,000 | 1,088.50 | 1,104.29 | 1,073.55 | 1,103.46 | 00:00:00 | 2007-09-05 | 7,500,600 | 1,105.12 | 1,119.25 | 1,073.55 | 1,076.87 | 00:00:00 | 2007-09-06 | 3,440,800 | 1,086.84 | 1,098.47 | 1,056.93 | 1,072.71 | 00:00:00 | 2007-09-07 | 8,601,700 | 1,077.70 | 1,081.85 | 1,014.55 | 1,017.87 | 00:00:00 | 2007-09-10 | 6,199,000 | 1,017.87 | 1,026.18 | 985.47 | 986.30 | 00:00:00 | 2007-09-11 | 11,851,500 | 999.59 | 1,026.18 | 992.95 | 1,023.69 | 00:00:00 | 2007-09-12 | 1,968,000 | 1,027.84 | 1,030.34 | 1,005.41 | 1,012.89 | 00:00:00 | 2007-09-13 | 7,799,600 | 1,012.06 | 1,012.06 | 993.78 | 997.10 | 00:00:00 | 2007-09-14 | 8,232,400 | 986.30 | 986.30 | 948.08 | 961.37 | 00:00:00 | 2007-09-17 | 7,225,500 | 955.55 | 955.55 | 908.19 | 910.69 | 00:00:00 | 2007-09-18 | 12,494,600 | 904.87 | 943.09 | 892.41 | 937.27 | 00:00:00 | 2007-09-19 | 12,941,300 | 968.02 | 1,018.70 | 963.03 | 973.84 | 00:00:00 | 2007-09-20 | 6,129,300 | 966.36 | 969.68 | 934.78 | 940.60 | 00:00:00 | 2007-09-21 | 5,582,100 | 935.61 | 958.05 | 935.61 | 954.72 | 00:00:00 | 2007-09-24 | 7,020,100 | 950.57 | 957.22 | 934.78 | 943.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|