|
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 | 2007-09-24 | 7,020,100 | 950.57 | 957.22 | 934.78 | 943.09 | 00:00:00 | 2007-09-25 | 6,957,100 | 939.77 | 960.54 | 938.94 | 951.40 | 00:00:00 | 2007-09-26 | 11,047,400 | 955.55 | 987.96 | 943.92 | 984.64 | 00:00:00 | 2007-09-27 | 10,057,500 | 997.93 | 1,002.09 | 983.81 | 992.12 | 00:00:00 | 2007-09-28 | 9,588,400 | 995.44 | 1,005.41 | 968.85 | 973.84 | 00:00:00 | 2007-10-01 | 9,277,500 | 968.85 | 975.50 | 942.26 | 950.57 | 00:00:00 | 2007-10-02 | 16,028,600 | 956.39 | 973.84 | 938.94 | 959.71 | 00:00:00 | 2007-10-03 | 6,387,500 | 965.53 | 975.50 | 952.23 | 972.17 | 00:00:00 | 2007-10-04 | 13,084,700 | 966.36 | 974.67 | 948.91 | 967.19 | 00:00:00 | 2007-10-05 | 13,255,200 | 954.72 | 954.72 | 909.02 | 933.95 | 00:00:00 | 2007-10-08 | 8,722,400 | 938.11 | 946.41 | 894.07 | 907.36 | 00:00:00 | 2007-10-09 | 21,193,600 | 913.18 | 963.03 | 903.21 | 953.06 | 00:00:00 | 2007-10-10 | 8,707,000 | 960.54 | 968.02 | 948.91 | 955.55 | 00:00:00 | 2007-10-11 | 12,255,100 | 955.55 | 957.22 | 917.33 | 923.98 | 00:00:00 | 2007-10-12 | 5,527,500 | 912.35 | 934.78 | 894.90 | 909.02 | 00:00:00 | 2007-10-15 | 3,650,800 | 908.19 | 918.99 | 890.74 | 894.90 | 00:00:00 | 2007-10-16 | 8,990,100 | 889.08 | 910.69 | 878.28 | 898.22 | 00:00:00 | 2007-10-17 | 11,835,800 | 897.39 | 912.35 | 885.76 | 891.57 | 00:00:00 | 2007-10-18 | 12,585,100 | 897.39 | 905.70 | 868.31 | 889.08 | 00:00:00 | 2007-10-19 | 7,468,700 | 889.08 | 911.52 | 869.14 | 874.12 | 00:00:00 | 2007-10-22 | 6,373,500 | 855.84 | 872.46 | 849.20 | 854.18 | 00:00:00 | 2007-10-23 | 6,056,900 | 868.31 | 876.62 | 847.54 | 863.32 | 00:00:00 | 2007-10-24 | 7,143,700 | 862.49 | 864.98 | 851.69 | 858.34 | 00:00:00 | 2007-10-25 | 6,595,300 | 869.97 | 869.97 | 845.04 | 855.84 | 00:00:00 | 2007-10-26 | 6,960,000 | 857.51 | 867.48 | 831.75 | 860.83 | 00:00:00 | 2007-10-29 | 6,392,500 | 869.97 | 876.62 | 844.21 | 857.51 | 00:00:00 | 2007-10-30 | 9,710,000 | 852.52 | 883.27 | 852.52 | 877.45 | 00:00:00 | 2007-10-31 | 14,033,700 | 880.77 | 905.70 | 877.45 | 900.71 | 00:00:00 | 2007-11-01 | 5,337,900 | 900.71 | 910.69 | 864.15 | 874.96 | 00:00:00 | 2007-11-02 | 5,364,800 | 866.65 | 874.96 | 851.69 | 862.49 | 00:00:00 | 2007-11-05 | 4,284,200 | 859.17 | 867.48 | 839.23 | 842.55 | 00:00:00 | 2007-11-06 | 5,448,500 | 847.54 | 861.66 | 827.59 | 833.41 | 00:00:00 | 2007-11-07 | 5,003,700 | 840.89 | 844.21 | 806.82 | 819.70 | 00:00:00 | 2007-11-08 | 8,323,200 | 812.64 | 840.89 | 796.02 | 796.02 | 00:00:00 | 2007-11-09 | 9,163,100 | 797.68 | 812.22 | 766.94 | 774.41 | 00:00:00 | 2007-11-12 | 5,596,300 | 782.31 | 791.45 | 764.86 | 783.56 | 00:00:00 | 2007-11-13 | 6,300,600 | 781.06 | 799.34 | 774.41 | 794.36 | 00:00:00 | 2007-11-14 | 9,072,500 | 814.30 | 815.96 | 769.01 | 789.79 | 00:00:00 | 2007-11-15 | 6,558,200 | 787.71 | 788.13 | 755.72 | 757.80 | 00:00:00 | 2007-11-16 | 12,150,300 | 746.16 | 749.49 | 715.00 | 739.10 | 00:00:00 | 2007-11-19 | 14,772,500 | 747.41 | 752.81 | 681.77 | 681.77 | 00:00:00 | 2007-11-20 | 13,040,400 | 688.83 | 736.19 | 679.27 | 725.81 | 00:00:00 | 2007-11-21 | 10,798,500 | 708.77 | 719.16 | 694.23 | 709.19 | 00:00:00 | 2007-11-22 | 8,558,500 | 715.84 | 738.69 | 692.57 | 734.12 | 00:00:00 | 2007-11-23 | 9,363,200 | 732.87 | 756.97 | 724.98 | 749.90 | 00:00:00 | 2007-11-26 | 12,390,800 | 759.46 | 759.46 | 713.76 | 714.59 | 00:00:00 | 2007-11-27 | 9,817,600 | 710.43 | 729.96 | 710.43 | 721.24 | 00:00:00 | 2007-11-28 | 7,490,500 | 725.39 | 754.89 | 715.84 | 746.58 | 00:00:00 | 2007-11-29 | 7,061,100 | 755.72 | 760.70 | 725.81 | 751.15 | 00:00:00 | 2007-11-30 | 7,065,500 | 751.98 | 775.25 | 742.42 | 763.61 | 00:00:00 | 2007-12-03 | 7,285,600 | 761.95 | 775.66 | 754.89 | 772.34 | 00:00:00 | 2007-12-04 | 7,414,200 | 770.68 | 776.91 | 745.75 | 751.15 | 00:00:00 | 2007-12-05 | 6,748,700 | 759.87 | 784.80 | 749.07 | 781.06 | 00:00:00 | 2007-12-06 | 9,125,500 | 788.54 | 815.13 | 765.69 | 774.00 | 00:00:00 | 2007-12-07 | 8,575,500 | 785.22 | 820.12 | 775.66 | 810.14 | 00:00:00 | 2007-12-10 | 6,049,300 | 808.07 | 826.35 | 797.27 | 808.48 | 00:00:00 | 2007-12-11 | 5,735,500 | 809.73 | 812.64 | 769.84 | 775.66 | 00:00:00 | 2007-12-12 | 9,085,500 | 751.98 | 781.06 | 744.09 | 766.94 | 00:00:00 | 2007-12-13 | 8,353,600 | 752.81 | 770.68 | 747.83 | 749.49 | 00:00:00 | 2007-12-14 | 6,240,400 | 757.80 | 765.27 | 731.21 | 742.84 | 00:00:00 | 2007-12-17 | 9,431,700 | 729.55 | 746.16 | 713.34 | 731.21 | 00:00:00 | 2007-12-18 | 6,170,500 | 724.56 | 750.32 | 723.31 | 736.19 | 00:00:00 | 2007-12-19 | 5,105,200 | 736.61 | 747.83 | 731.21 | 734.53 | 00:00:00 | 2007-12-20 | 4,927,900 | 734.12 | 757.38 | 734.12 | 748.24 | 00:00:00 | 2007-12-21 | 7,616,800 | 755.72 | 788.96 | 748.66 | 774.41 | 00:00:00 | 2007-12-24 | 801,400 | 766.52 | 787.71 | 758.63 | 776.91 | 00:00:00 | 2007-12-25 | 0 | 776.91 | 776.91 | 776.91 | 776.91 | 00:00:00 | 2007-12-26 | 0 | 776.91 | 776.91 | 776.91 | 776.91 | 00:00:00 | 2007-12-27 | 3,069,800 | 762.78 | 787.29 | 761.12 | 776.49 | 00:00:00 | 2007-12-28 | 2,396,900 | 773.17 | 781.89 | 768.60 | 775.66 | 00:00:00 | 2007-12-31 | 1,653,500 | 773.58 | 788.54 | 762.37 | 785.22 | 00:00:00 | 2008-01-01 | 0 | 785.22 | 785.22 | 785.22 | 785.22 | 00:00:00 | 2008-01-02 | 4,039,300 | 778.98 | 808.90 | 772.75 | 783.56 | 00:00:00 | 2008-01-03 | 5,379,800 | 785.22 | 793.53 | 759.04 | 781.48 | 00:00:00 | 2008-01-04 | 5,525,200 | 786.05 | 789.37 | 748.66 | 753.23 | 00:00:00 | 2008-01-07 | 6,283,400 | 755.30 | 756.97 | 725.39 | 730.79 | 00:00:00 | 2008-01-08 | 6,191,900 | 737.02 | 737.44 | 719.16 | 725.81 | 00:00:00 | 2008-01-09 | 7,161,600 | 720.82 | 735.36 | 714.17 | 726.64 | 00:00:00 | 2008-01-10 | 17,706,300 | 739.52 | 777.32 | 719.57 | 728.30 | 00:00:00 | 2008-01-11 | 5,996,300 | 733.70 | 767.77 | 732.45 | 746.99 | 00:00:00 | 2008-01-14 | 10,125,700 | 752.40 | 801.00 | 744.50 | 784.80 | 00:00:00 | 2008-01-15 | 11,619,400 | 770.68 | 778.98 | 731.21 | 732.87 | 00:00:00 | 2008-01-16 | 9,811,200 | 727.05 | 788.13 | 711.68 | 764.86 | 00:00:00 | 2008-01-17 | 16,600,500 | 797.68 | 825.93 | 792.28 | 804.33 | 00:00:00 | 2008-01-18 | 8,296,900 | 802.67 | 823.85 | 781.06 | 783.14 | 00:00:00 | 2008-01-21 | 9,626,600 | 771.09 | 783.14 | 747.83 | 766.94 | 00:00:00 | 2008-01-22 | 15,609,800 | 753.23 | 823.85 | 742.01 | 816.79 | 00:00:00 | 2008-01-23 | 14,585,400 | 838.40 | 853.35 | 815.55 | 841.72 | 00:00:00 | 2008-01-24 | 13,235,000 | 870.80 | 877.45 | 833.41 | 860.83 | 00:00:00 | 2008-01-25 | 9,613,900 | 864.15 | 871.63 | 829.67 | 839.23 | 00:00:00 | 2008-01-28 | 7,423,300 | 833.41 | 852.52 | 815.96 | 843.38 | 00:00:00 | 2008-01-29 | 5,775,700 | 852.52 | 860.00 | 834.24 | 847.54 | 00:00:00 | 2008-01-30 | 5,851,900 | 837.56 | 842.55 | 812.22 | 817.62 | 00:00:00 | 2008-01-31 | 8,491,800 | 820.12 | 840.89 | 801.84 | 839.23 | 00:00:00 | 2008-02-01 | 9,668,700 | 854.18 | 860.00 | 805.99 | 821.36 | 00:00:00 | 2008-02-04 | 6,906,300 | 824.69 | 836.73 | 803.08 | 829.67 | 00:00:00 | 2008-02-05 | 7,227,000 | 823.44 | 830.50 | 788.13 | 790.20 | 00:00:00 | 2008-02-06 | 5,687,900 | 787.71 | 803.50 | 783.56 | 799.34 | 00:00:00 | 2008-02-07 | 9,742,600 | 810.14 | 817.21 | 784.39 | 788.96 | 00:00:00 | 2008-02-08 | 6,722,000 | 801.42 | 816.38 | 789.79 | 805.99 | 00:00:00 | 2008-02-11 | 4,966,700 | 804.33 | 816.38 | 791.03 | 800.17 | 00:00:00 | 2008-02-12 | 5,882,200 | 804.33 | 834.24 | 789.37 | 830.50 | 00:00:00 | 2008-02-13 | 4,156,600 | 828.42 | 841.72 | 820.12 | 837.56 | 00:00:00 | 2008-02-14 | 5,879,900 | 838.40 | 838.40 | 797.68 | 805.16 | 00:00:00 | 2008-02-15 | 7,388,400 | 804.74 | 804.74 | 769.43 | 774.41 | 00:00:00 | 2008-02-18 | 2,958,700 | 781.89 | 797.68 | 781.89 | 793.94 | 00:00:00 | 2008-02-19 | 4,999,400 | 787.71 | 816.79 | 781.48 | 801.42 | 00:00:00 | 2008-02-20 | 3,834,900 | 789.79 | 808.07 | 783.14 | 801.42 | 00:00:00 | 2008-02-21 | 3,648,700 | 807.65 | 814.30 | 800.59 | 807.65 | 00:00:00 | 2008-02-22 | 3,516,000 | 803.08 | 820.12 | 792.28 | 800.59 | 00:00:00 | 2008-02-25 | 5,372,000 | 810.14 | 835.90 | 804.33 | 828.01 | 00:00:00 | 2008-02-26 | 5,082,700 | 831.75 | 839.23 | 816.79 | 832.58 | 00:00:00 | 2008-02-27 | 4,103,900 | 824.27 | 834.24 | 811.39 | 833.41 | 00:00:00 | 2008-02-28 | 3,264,400 | 831.75 | 831.75 | 809.31 | 811.39 | 00:00:00 | 2008-02-29 | 4,726,500 | 810.14 | 813.47 | 786.05 | 790.62 | 00:00:00 | 2008-03-03 | 5,871,200 | 787.71 | 788.96 | 767.35 | 771.92 | 00:00:00 | 2008-03-04 | 5,813,200 | 777.74 | 791.03 | 767.35 | 777.74 | 00:00:00 | 2008-03-05 | 5,133,000 | 789.37 | 827.59 | 786.46 | 820.95 | 00:00:00 | 2008-03-06 | 4,933,100 | 826.76 | 826.76 | 801.84 | 805.99 | 00:00:00 | 2008-03-07 | 9,243,600 | 793.53 | 799.76 | 763.61 | 786.05 | 00:00:00 | 2008-03-10 | 5,500,000 | 782.31 | 790.62 | 766.94 | 768.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|