|
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 | 2001-10-01 | 1,275,900 | 353.56 | 356.46 | 346.70 | 348.99 | 00:00:00 | 2001-10-02 | 3,245,200 | 348.57 | 355.84 | 348.57 | 355.84 | 00:00:00 | 2001-10-03 | 2,320,600 | 352.72 | 364.36 | 351.48 | 362.70 | 00:00:00 | 2001-10-04 | 4,100,800 | 368.93 | 374.74 | 361.45 | 373.08 | 00:00:00 | 2001-10-05 | 2,596,500 | 373.50 | 377.65 | 367.89 | 371.42 | 00:00:00 | 2001-10-08 | 3,116,200 | 380.39 | 380.39 | 362.28 | 369.76 | 00:00:00 | 2001-10-09 | 1,905,500 | 374.33 | 374.33 | 366.43 | 369.97 | 00:00:00 | 2001-10-10 | 2,101,300 | 369.55 | 373.71 | 367.89 | 370.17 | 00:00:00 | 2001-10-11 | 2,509,200 | 387.17 | 387.17 | 369.76 | 375.57 | 00:00:00 | 2001-10-12 | 1,880,200 | 378.90 | 381.15 | 373.91 | 377.24 | 00:00:00 | 2001-10-15 | 3,535,400 | 377.03 | 382.22 | 373.71 | 375.57 | 00:00:00 | 2001-10-16 | 0 | 375.57 | 375.57 | 375.57 | 375.57 | 00:00:00 | 2001-10-17 | 1,670,600 | 374.74 | 384.92 | 373.50 | 378.69 | 00:00:00 | 2001-10-18 | 2,021,100 | 378.90 | 383.05 | 373.91 | 373.91 | 00:00:00 | 2001-10-19 | 1,535,400 | 376.20 | 380.98 | 372.25 | 373.91 | 00:00:00 | 2001-10-22 | 2,077,500 | 374.74 | 383.47 | 373.71 | 373.91 | 00:00:00 | 2001-10-23 | 2,110,400 | 374.54 | 386.17 | 372.87 | 379.94 | 00:00:00 | 2001-10-24 | 3,147,800 | 380.35 | 384.30 | 371.01 | 379.31 | 00:00:00 | 2001-10-25 | 4,164,700 | 386.38 | 391.36 | 371.84 | 372.25 | 00:00:00 | 2001-10-26 | 0 | 372.25 | 372.25 | 372.25 | 372.25 | 00:00:00 | 2001-10-29 | 2,731,100 | 377.65 | 378.69 | 367.27 | 369.76 | 00:00:00 | 2001-10-30 | 1,617,800 | 372.25 | 375.57 | 365.19 | 367.27 | 00:00:00 | 2001-10-31 | 1,508,700 | 367.27 | 374.33 | 366.43 | 369.76 | 00:00:00 | 2001-11-01 | 3,956,900 | 370.17 | 390.53 | 366.43 | 379.73 | 00:00:00 | 2001-11-02 | 2,617,200 | 381.81 | 385.55 | 377.03 | 382.01 | 00:00:00 | 2001-11-05 | 5,612,300 | 376.41 | 400.50 | 376.41 | 399.67 | 00:00:00 | 2001-11-06 | 4,796,500 | 399.67 | 413.59 | 395.72 | 407.98 | 00:00:00 | 2001-11-07 | 5,262,500 | 416.08 | 417.12 | 402.99 | 408.60 | 00:00:00 | 2001-11-08 | 9,618,200 | 408.54 | 410.47 | 395.72 | 400.50 | 00:00:00 | 2001-11-09 | 2,724,500 | 399.26 | 402.16 | 397.18 | 400.50 | 00:00:00 | 2001-11-12 | 1,517,800 | 400.09 | 400.92 | 393.44 | 395.52 | 00:00:00 | 2001-11-13 | 1,257,600 | 440.39 | 407.15 | 395.72 | 407.15 | 00:00:00 | 2001-11-14 | 3,858,800 | 407.15 | 414.00 | 401.33 | 401.75 | 00:00:00 | 2001-11-15 | 3,127,000 | 401.75 | 414.84 | 392.19 | 392.19 | 00:00:00 | 2001-11-16 | 3,643,600 | 382.22 | 398.84 | 382.22 | 382.22 | 00:00:00 | 2001-11-19 | 6,981,800 | 407.56 | 410.68 | 379.52 | 407.15 | 00:00:00 | 2001-11-20 | 2,194,900 | 400.29 | 414.00 | 389.91 | 390.53 | 00:00:00 | 2001-11-21 | 3,728,000 | 397.18 | 401.64 | 378.69 | 387.21 | 00:00:00 | 2001-11-22 | 1,435,700 | 390.53 | 396.35 | 387.62 | 390.53 | 00:00:00 | 2001-11-23 | 2,634,500 | 387.62 | 388.87 | 378.07 | 382.64 | 00:00:00 | 2001-11-26 | 2,583,300 | 387.83 | 389.29 | 378.69 | 388.87 | 00:00:00 | 2001-11-27 | 2,415,800 | 387.00 | 389.70 | 380.77 | 382.22 | 00:00:00 | 2001-11-28 | 2,514,600 | 386.79 | 386.79 | 366.64 | 373.91 | 00:00:00 | 2001-11-29 | 2,671,700 | 378.07 | 392.40 | 378.07 | 383.88 | 00:00:00 | 2001-11-30 | 4,744,600 | 386.38 | 389.70 | 373.71 | 389.70 | 00:00:00 | 2001-12-03 | 2,188,900 | 386.38 | 390.67 | 375.57 | 385.13 | 00:00:00 | 2001-12-04 | 1,001,200 | 385.75 | 390.53 | 383.63 | 384.92 | 00:00:00 | 2001-12-05 | 6,673,200 | 387.42 | 390.02 | 365.60 | 378.07 | 00:00:00 | 2001-12-06 | 1,992,700 | 415.46 | 388.87 | 378.07 | 383.88 | 00:00:00 | 2001-12-07 | 1,944,000 | 391.57 | 391.57 | 372.04 | 375.57 | 00:00:00 | 2001-12-10 | 1,079,000 | 374.12 | 381.39 | 370.17 | 378.07 | 00:00:00 | 2001-12-11 | 2,727,900 | 373.50 | 378.07 | 365.60 | 373.91 | 00:00:00 | 2001-12-12 | 3,361,900 | 377.24 | 382.22 | 372.25 | 377.24 | 00:00:00 | 2001-12-13 | 1,958,500 | 373.08 | 379.52 | 365.60 | 374.33 | 00:00:00 | 2001-12-14 | 748,900 | 368.72 | 382.22 | 364.04 | 373.08 | 00:00:00 | 2001-12-17 | 1,638,600 | 372.87 | 380.56 | 365.30 | 366.43 | 00:00:00 | 2001-12-18 | 0 | 366.43 | 366.43 | 366.43 | 366.43 | 00:00:00 | 2001-12-19 | 2,775,900 | 374.54 | 378.07 | 371.42 | 373.08 | 00:00:00 | 2001-12-20 | 2,375,700 | 375.99 | 376.61 | 365.60 | 373.91 | 00:00:00 | 2001-12-21 | 1,853,900 | 371.63 | 387.00 | 371.42 | 378.90 | 00:00:00 | 2001-12-24 | 109,700 | 377.24 | 389.70 | 372.25 | 389.70 | 00:00:00 | 2001-12-25 | 0 | 389.70 | 389.70 | 389.70 | 389.70 | 00:00:00 | 2001-12-26 | 0 | 389.70 | 389.70 | 389.70 | 389.70 | 00:00:00 | 2001-12-27 | 1,259,100 | 375.57 | 390.53 | 374.74 | 389.49 | 00:00:00 | 2001-12-28 | 766,700 | 388.87 | 389.28 | 373.91 | 388.04 | 00:00:00 | 2001-12-31 | 226,700 | 385.34 | 403.41 | 382.64 | 388.04 | 00:00:00 | 2002-01-01 | 0 | 388.04 | 388.04 | 388.04 | 388.04 | 00:00:00 | 2002-01-02 | 594,400 | 387.62 | 390.53 | 383.68 | 388.25 | 00:00:00 | 2002-01-03 | 1,450,900 | 394.06 | 401.33 | 382.43 | 393.02 | 00:00:00 | 2002-01-04 | 2,178,700 | 409.02 | 409.02 | 387.42 | 394.69 | 00:00:00 | 2002-01-07 | 1,368,700 | 394.69 | 394.69 | 382.85 | 389.70 | 00:00:00 | 2002-01-08 | 2,866,900 | 389.70 | 393.23 | 376.41 | 380.56 | 00:00:00 | 2002-01-09 | 2,532,800 | 385.96 | 385.96 | 377.24 | 382.22 | 00:00:00 | 2002-01-10 | 2,329,000 | 381.60 | 386.17 | 378.07 | 380.56 | 00:00:00 | 2002-01-11 | 2,282,500 | 384.30 | 387.01 | 379.77 | 382.43 | 00:00:00 | 2002-01-14 | 1,099,400 | 379.94 | 387.10 | 375.99 | 384.71 | 00:00:00 | 2002-01-15 | 2,141,800 | 388.87 | 388.87 | 380.59 | 388.04 | 00:00:00 | 2002-01-16 | 3,604,000 | 388.87 | 394.69 | 382.22 | 392.19 | 00:00:00 | 2002-01-17 | 789,900 | 394.48 | 396.97 | 387.77 | 390.53 | 00:00:00 | 2002-01-18 | 2,569,100 | 390.74 | 400.50 | 388.87 | 396.35 | 00:00:00 | 2002-01-21 | 4,484,800 | 402.99 | 413.38 | 401.27 | 410.47 | 00:00:00 | 2002-01-22 | 3,178,800 | 410.47 | 413.80 | 405.49 | 413.80 | 00:00:00 | 2002-01-23 | 4,583,500 | 407.98 | 415.46 | 405.70 | 411.30 | 00:00:00 | 2002-01-24 | 2,737,500 | 408.81 | 413.31 | 407.15 | 410.68 | 00:00:00 | 2002-01-25 | 1,676,800 | 410.47 | 412.13 | 407.15 | 409.64 | 00:00:00 | 2002-01-28 | 4,019,100 | 407.98 | 409.75 | 394.69 | 405.49 | 00:00:00 | 2002-01-29 | 1,734,000 | 405.28 | 406.32 | 399.26 | 405.90 | 00:00:00 | 2002-01-30 | 2,199,600 | 390.74 | 414.63 | 390.74 | 407.15 | 00:00:00 | 2002-01-31 | 2,096,700 | 405.28 | 406.94 | 401.33 | 406.94 | 00:00:00 | 2002-02-01 | 2,463,500 | 403.41 | 412.13 | 403.41 | 406.32 | 00:00:00 | 2002-02-04 | 1,736,700 | 402.99 | 410.06 | 400.63 | 407.15 | 00:00:00 | 2002-02-05 | 2,903,300 | 406.94 | 407.15 | 395.10 | 396.35 | 00:00:00 | 2002-02-06 | 1,675,000 | 401.33 | 407.15 | 399.26 | 405.49 | 00:00:00 | 2002-02-07 | 1,806,800 | 404.66 | 411.30 | 402.81 | 411.30 | 00:00:00 | 2002-02-08 | 1,121,000 | 411.30 | 422.31 | 402.54 | 417.12 | 00:00:00 | 2002-02-11 | 5,626,900 | 423.98 | 427.09 | 415.04 | 425.43 | 00:00:00 | 2002-02-12 | 6,390,300 | 424.39 | 437.01 | 424.39 | 434.15 | 00:00:00 | 2002-02-13 | 6,400,800 | 436.23 | 437.06 | 427.30 | 435.40 | 00:00:00 | 2002-02-14 | 4,773,600 | 436.23 | 438.10 | 431.47 | 433.32 | 00:00:00 | 2002-02-15 | 2,632,600 | 434.57 | 434.57 | 428.75 | 432.08 | 00:00:00 | 2002-02-18 | 2,984,200 | 432.08 | 435.82 | 425.01 | 433.74 | 00:00:00 | 2002-02-19 | 3,290,200 | 433.53 | 433.53 | 423.77 | 426.47 | 00:00:00 | 2002-02-20 | 2,397,100 | 427.92 | 432.28 | 423.56 | 430.42 | 00:00:00 | 2002-02-21 | 2,135,200 | 435.40 | 435.82 | 430.42 | 432.49 | 00:00:00 | 2002-02-22 | 1,727,300 | 431.87 | 435.40 | 426.76 | 427.09 | 00:00:00 | 2002-02-25 | 3,514,600 | 424.60 | 430.42 | 421.90 | 428.75 | 00:00:00 | 2002-02-26 | 1,226,400 | 428.13 | 432.70 | 427.92 | 430.42 | 00:00:00 | 2002-02-27 | 2,321,700 | 431.25 | 435.40 | 429.00 | 434.57 | 00:00:00 | 2002-02-28 | 1,576,700 | 432.08 | 433.95 | 430.42 | 430.83 | 00:00:00 | 2002-03-01 | 5,814,100 | 432.91 | 432.91 | 416.29 | 426.26 | 00:00:00 | 2002-03-04 | 2,229,500 | 431.87 | 437.00 | 424.86 | 434.57 | 00:00:00 | 2002-03-05 | 3,261,700 | 433.53 | 435.40 | 429.58 | 432.08 | 00:00:00 | 2002-03-06 | 5,087,500 | 432.08 | 434.78 | 427.92 | 430.42 | 00:00:00 | 2002-03-07 | 2,340,100 | 430.42 | 433.53 | 427.81 | 431.66 | 00:00:00 | 2002-03-08 | 1,999,900 | 425.22 | 436.23 | 417.54 | 433.74 | 00:00:00 | 2002-03-11 | 1,880,100 | 423.77 | 437.06 | 422.11 | 437.06 | 00:00:00 | 2002-03-12 | 3,153,100 | 433.74 | 437.06 | 432.28 | 436.23 | 00:00:00 | 2002-03-13 | 3,819,500 | 436.23 | 436.23 | 431.87 | 431.87 | 00:00:00 | 2002-03-14 | 4,003,500 | 432.08 | 436.65 | 431.25 | 431.25 | 00:00:00 | 2002-03-15 | 2,223,400 | 436.23 | 436.23 | 423.98 | 432.08 | 00:00:00 | 2002-03-18 | 1,585,600 | 435.82 | 438.15 | 424.13 | 433.74 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|