|
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 | 2001-04-16 | 0 | 402.99 | 402.99 | 402.99 | 402.99 | 00:00:00 | 2001-04-17 | 1,896,500 | 398.01 | 408.40 | 398.01 | 404.24 | 00:00:00 | 2001-04-18 | 1,457,500 | 407.15 | 410.06 | 402.99 | 407.56 | 00:00:00 | 2001-04-19 | 8,338,300 | 404.24 | 411.30 | 398.84 | 398.84 | 00:00:00 | 2001-04-20 | 2,975,600 | 403.20 | 406.73 | 400.09 | 405.07 | 00:00:00 | 2001-04-23 | 3,002,700 | 399.26 | 403.41 | 398.84 | 400.92 | 00:00:00 | 2001-04-24 | 1,710,900 | 400.50 | 408.40 | 400.09 | 401.33 | 00:00:00 | 2001-04-25 | 2,880,600 | 401.33 | 405.49 | 397.18 | 398.84 | 00:00:00 | 2001-04-26 | 5,061,200 | 398.84 | 403.41 | 394.69 | 400.50 | 00:00:00 | 2001-04-27 | 3,870,000 | 398.84 | 403.20 | 386.38 | 390.53 | 00:00:00 | 2001-04-30 | 944,300 | 394.06 | 394.69 | 387.21 | 387.21 | 00:00:00 | 2001-05-01 | 1,622,900 | 391.36 | 394.06 | 385.37 | 385.55 | 00:00:00 | 2001-05-02 | 1,119,000 | 390.53 | 393.85 | 389.70 | 391.99 | 00:00:00 | 2001-05-03 | 2,412,700 | 393.02 | 396.97 | 388.04 | 395.52 | 00:00:00 | 2001-05-04 | 1,427,000 | 396.76 | 396.76 | 382.22 | 383.05 | 00:00:00 | 2001-05-07 | 0 | 383.05 | 383.05 | 383.05 | 383.05 | 00:00:00 | 2001-05-08 | 2,349,400 | 394.27 | 396.35 | 385.34 | 394.27 | 00:00:00 | 2001-05-09 | 1,302,200 | 395.52 | 407.56 | 390.53 | 397.18 | 00:00:00 | 2001-05-10 | 1,359,800 | 395.52 | 397.18 | 392.19 | 394.69 | 00:00:00 | 2001-05-11 | 1,531,000 | 396.35 | 397.18 | 393.85 | 396.35 | 00:00:00 | 2001-05-14 | 2,414,400 | 395.72 | 402.99 | 395.31 | 401.33 | 00:00:00 | 2001-05-15 | 2,680,800 | 400.50 | 405.49 | 400.50 | 405.07 | 00:00:00 | 2001-05-16 | 3,790,300 | 405.07 | 411.30 | 402.16 | 411.30 | 00:00:00 | 2001-05-17 | 3,361,900 | 409.64 | 417.54 | 408.81 | 411.72 | 00:00:00 | 2001-05-18 | 1,605,000 | 411.30 | 415.87 | 406.73 | 407.15 | 00:00:00 | 2001-05-21 | 4,604,700 | 408.81 | 425.43 | 408.81 | 416.29 | 00:00:00 | 2001-05-22 | 3,506,200 | 422.52 | 422.52 | 411.30 | 411.30 | 00:00:00 | 2001-05-23 | 805,200 | 416.29 | 417.54 | 411.72 | 413.80 | 00:00:00 | 2001-05-24 | 1,284,400 | 415.87 | 417.95 | 412.13 | 412.13 | 00:00:00 | 2001-05-25 | 933,100 | 419.20 | 419.20 | 411.30 | 412.97 | 00:00:00 | 2001-05-28 | 0 | 412.97 | 412.97 | 412.97 | 412.97 | 00:00:00 | 2001-05-29 | 1,031,700 | 415.46 | 418.37 | 411.30 | 414.63 | 00:00:00 | 2001-05-30 | 4,243,900 | 430.21 | 431.25 | 425.43 | 425.85 | 00:00:00 | 2001-05-31 | 3,326,000 | 427.51 | 436.65 | 424.18 | 432.08 | 00:00:00 | 2001-06-01 | 1,862,200 | 435.40 | 437.89 | 430.62 | 432.08 | 00:00:00 | 2001-06-04 | 1,234,000 | 438.72 | 438.72 | 434.57 | 437.48 | 00:00:00 | 2001-06-05 | 2,274,300 | 436.23 | 439.35 | 435.40 | 436.23 | 00:00:00 | 2001-06-06 | 2,339,000 | 438.72 | 439.14 | 433.42 | 435.82 | 00:00:00 | 2001-06-07 | 2,149,400 | 437.89 | 438.72 | 428.75 | 438.72 | 00:00:00 | 2001-06-08 | 906,800 | 437.06 | 439.14 | 433.54 | 438.72 | 00:00:00 | 2001-06-11 | 18,219,300 | 433.74 | 439.76 | 423.77 | 423.77 | 00:00:00 | 2001-06-12 | 2,885,200 | 433.74 | 437.89 | 429.58 | 432.49 | 00:00:00 | 2001-06-13 | 1,258,000 | 432.49 | 434.78 | 428.75 | 431.25 | 00:00:00 | 2001-06-14 | 2,002,600 | 429.58 | 430.62 | 425.22 | 426.68 | 00:00:00 | 2001-06-15 | 5,473,300 | 430.42 | 430.42 | 410.47 | 410.47 | 00:00:00 | 2001-06-18 | 2,003,400 | 423.77 | 431.66 | 413.38 | 415.46 | 00:00:00 | 2001-06-19 | 4,514,100 | 415.46 | 424.60 | 410.89 | 417.54 | 00:00:00 | 2001-06-20 | 1,980,800 | 423.77 | 423.77 | 412.97 | 415.46 | 00:00:00 | 2001-06-21 | 2,256,300 | 413.80 | 416.29 | 409.64 | 410.47 | 00:00:00 | 2001-06-22 | 3,566,600 | 411.30 | 416.29 | 403.83 | 414.63 | 00:00:00 | 2001-06-25 | 3,298,100 | 412.55 | 421.28 | 412.55 | 412.97 | 00:00:00 | 2001-06-26 | 3,429,200 | 421.28 | 421.28 | 402.99 | 407.15 | 00:00:00 | 2001-06-27 | 2,539,900 | 407.98 | 408.81 | 402.79 | 404.66 | 00:00:00 | 2001-06-28 | 1,500,100 | 405.90 | 407.15 | 402.16 | 407.15 | 00:00:00 | 2001-06-29 | 4,918,300 | 407.15 | 407.15 | 401.33 | 402.99 | 00:00:00 | 2001-07-02 | 4,926,600 | 407.15 | 411.72 | 404.03 | 408.81 | 00:00:00 | 2001-07-03 | 909,600 | 410.47 | 411.30 | 404.66 | 410.89 | 00:00:00 | 2001-07-04 | 2,983,300 | 412.55 | 416.29 | 407.98 | 416.29 | 00:00:00 | 2001-07-05 | 2,427,700 | 415.46 | 417.54 | 409.64 | 410.47 | 00:00:00 | 2001-07-06 | 2,519,100 | 412.97 | 413.17 | 398.84 | 402.16 | 00:00:00 | 2001-07-09 | 657,200 | 405.49 | 406.32 | 399.88 | 402.99 | 00:00:00 | 2001-07-10 | 1,861,400 | 404.24 | 405.90 | 402.44 | 404.66 | 00:00:00 | 2001-07-11 | 2,114,900 | 398.84 | 402.99 | 395.52 | 400.50 | 00:00:00 | 2001-07-12 | 977,500 | 401.89 | 402.58 | 397.59 | 398.84 | 00:00:00 | 2001-07-13 | 0 | 398.84 | 398.84 | 398.84 | 398.84 | 00:00:00 | 2001-07-16 | 832,200 | 401.96 | 403.83 | 395.72 | 402.16 | 00:00:00 | 2001-07-17 | 1,314,500 | 397.18 | 402.16 | 394.27 | 397.18 | 00:00:00 | 2001-07-18 | 1,095,900 | 397.18 | 398.84 | 392.61 | 398.84 | 00:00:00 | 2001-07-19 | 1,938,700 | 404.66 | 404.66 | 395.52 | 398.01 | 00:00:00 | 2001-07-20 | 2,516,100 | 398.84 | 404.57 | 396.76 | 402.16 | 00:00:00 | 2001-07-23 | 1,733,800 | 391.78 | 411.30 | 391.78 | 410.89 | 00:00:00 | 2001-07-24 | 3,163,100 | 405.84 | 412.13 | 405.07 | 409.64 | 00:00:00 | 2001-07-25 | 2,378,700 | 396.35 | 406.07 | 387.21 | 403.41 | 00:00:00 | 2001-07-26 | 2,389,100 | 400.92 | 402.08 | 392.19 | 396.35 | 00:00:00 | 2001-07-27 | 2,145,600 | 390.53 | 397.39 | 383.88 | 393.85 | 00:00:00 | 2001-07-30 | 2,350,600 | 395.57 | 402.99 | 392.19 | 400.50 | 00:00:00 | 2001-07-31 | 4,652,900 | 400.50 | 400.50 | 384.71 | 393.02 | 00:00:00 | 2001-08-01 | 2,788,500 | 396.10 | 396.35 | 389.70 | 392.19 | 00:00:00 | 2001-08-02 | 1,664,700 | 385.55 | 405.90 | 385.55 | 396.35 | 00:00:00 | 2001-08-03 | 1,820,000 | 398.84 | 405.49 | 395.52 | 399.26 | 00:00:00 | 2001-08-06 | 1,438,000 | 399.26 | 402.99 | 396.35 | 400.09 | 00:00:00 | 2001-08-07 | 1,065,300 | 398.42 | 405.49 | 391.78 | 405.49 | 00:00:00 | 2001-08-08 | 882,400 | 397.18 | 401.25 | 395.52 | 396.76 | 00:00:00 | 2001-08-09 | 587,300 | 398.84 | 398.84 | 392.19 | 396.76 | 00:00:00 | 2001-08-10 | 1,032,500 | 399.67 | 401.33 | 394.69 | 398.01 | 00:00:00 | 2001-08-13 | 474,600 | 401.33 | 401.33 | 395.52 | 396.76 | 00:00:00 | 2001-08-14 | 1,464,800 | 401.75 | 401.75 | 396.76 | 398.42 | 00:00:00 | 2001-08-15 | 3,670,200 | 397.76 | 404.24 | 395.52 | 399.26 | 00:00:00 | 2001-08-16 | 4,429,000 | 402.58 | 403.20 | 394.69 | 397.18 | 00:00:00 | 2001-08-17 | 3,050,800 | 395.52 | 401.33 | 394.69 | 401.33 | 00:00:00 | 2001-08-20 | 2,302,600 | 405.07 | 405.07 | 393.85 | 399.67 | 00:00:00 | 2001-08-21 | 2,393,300 | 398.84 | 403.20 | 397.18 | 397.18 | 00:00:00 | 2001-08-22 | 3,353,700 | 395.93 | 405.07 | 395.93 | 404.66 | 00:00:00 | 2001-08-23 | 3,613,300 | 405.07 | 410.47 | 402.99 | 410.47 | 00:00:00 | 2001-08-24 | 3,678,500 | 411.30 | 418.37 | 411.30 | 417.12 | 00:00:00 | 2001-08-27 | 0 | 417.12 | 417.12 | 417.12 | 417.12 | 00:00:00 | 2001-08-28 | 2,556,600 | 418.52 | 421.69 | 411.30 | 419.61 | 00:00:00 | 2001-08-29 | 3,001,300 | 415.46 | 422.94 | 416.32 | 419.61 | 00:00:00 | 2001-08-30 | 2,706,900 | 419.61 | 429.58 | 417.95 | 419.61 | 00:00:00 | 2001-08-31 | 5,570,400 | 421.28 | 422.94 | 408.81 | 415.46 | 00:00:00 | 2001-09-03 | 1,121,000 | 412.13 | 418.78 | 412.13 | 418.78 | 00:00:00 | 2001-09-04 | 1,319,100 | 418.37 | 418.78 | 413.80 | 415.46 | 00:00:00 | 2001-09-05 | 1,747,600 | 413.59 | 418.37 | 410.47 | 412.97 | 00:00:00 | 2001-09-06 | 1,508,600 | 412.10 | 414.84 | 406.73 | 412.97 | 00:00:00 | 2001-09-07 | 3,586,500 | 410.47 | 411.30 | 395.10 | 395.52 | 00:00:00 | 2001-09-10 | 2,145,000 | 395.52 | 399.46 | 388.45 | 392.19 | 00:00:00 | 2001-09-11 | 2,719,700 | 395.52 | 398.01 | 374.74 | 386.38 | 00:00:00 | 2001-09-12 | 5,241,400 | 372.83 | 379.73 | 359.37 | 366.43 | 00:00:00 | 2001-09-13 | 6,467,700 | 369.76 | 384.30 | 367.57 | 379.73 | 00:00:00 | 2001-09-14 | 656,400 | 378.90 | 381.81 | 373.91 | 375.16 | 00:00:00 | 2001-09-17 | 1,924,000 | 368.51 | 382.22 | 363.11 | 367.27 | 00:00:00 | 2001-09-18 | 1,854,200 | 371.21 | 371.53 | 350.65 | 350.65 | 00:00:00 | 2001-09-19 | 2,424,800 | 358.96 | 363.53 | 348.99 | 348.99 | 00:00:00 | 2001-09-20 | 2,820,400 | 353.97 | 353.97 | 328.21 | 328.21 | 00:00:00 | 2001-09-21 | 10,590,300 | 331.95 | 332.37 | 303.28 | 319.90 | 00:00:00 | 2001-09-24 | 6,402,800 | 309.93 | 337.14 | 309.93 | 334.03 | 00:00:00 | 2001-09-25 | 3,268,000 | 336.11 | 358.13 | 333.41 | 352.31 | 00:00:00 | 2001-09-26 | 5,684,700 | 351.48 | 354.80 | 344.00 | 353.14 | 00:00:00 | 2001-09-27 | 3,071,400 | 345.04 | 350.65 | 342.34 | 344.83 | 00:00:00 | 2001-09-28 | 0 | 344.83 | 344.83 | 344.83 | 344.83 | 00:00:00 | 2001-10-01 | 1,275,900 | 353.56 | 356.46 | 346.70 | 348.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|