|
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 | 2002-03-18 | 1,585,600 | 435.82 | 438.15 | 424.13 | 433.74 | 00:00:00 | 2002-03-19 | 1,892,100 | 432.08 | 437.48 | 431.66 | 436.23 | 00:00:00 | 2002-03-20 | 2,603,900 | 433.74 | 437.89 | 430.83 | 436.23 | 00:00:00 | 2002-03-21 | 1,720,500 | 436.23 | 438.72 | 429.32 | 433.32 | 00:00:00 | 2002-03-22 | 602,700 | 433.32 | 435.82 | 428.75 | 433.74 | 00:00:00 | 2002-03-25 | 2,696,100 | 435.82 | 437.06 | 427.92 | 430.42 | 00:00:00 | 2002-03-26 | 2,692,900 | 437.89 | 437.89 | 429.58 | 432.91 | 00:00:00 | 2002-03-27 | 6,923,400 | 427.09 | 433.74 | 427.09 | 430.42 | 00:00:00 | 2002-03-28 | 0 | 430.42 | 430.42 | 430.42 | 430.42 | 00:00:00 | 2002-03-29 | 0 | 430.42 | 430.42 | 430.42 | 430.42 | 00:00:00 | 2002-04-01 | 0 | 430.42 | 430.42 | 430.42 | 430.42 | 00:00:00 | 2002-04-02 | 1,737,200 | 427.09 | 437.06 | 427.09 | 430.83 | 00:00:00 | 2002-04-03 | 2,172,300 | 434.57 | 434.57 | 428.75 | 430.42 | 00:00:00 | 2002-04-04 | 5,607,600 | 430.42 | 436.73 | 428.85 | 435.82 | 00:00:00 | 2002-04-05 | 1,366,900 | 437.06 | 439.56 | 436.23 | 438.72 | 00:00:00 | 2002-04-08 | 3,088,800 | 431.66 | 438.72 | 429.00 | 433.74 | 00:00:00 | 2002-04-09 | 4,017,100 | 440.39 | 443.29 | 433.75 | 442.46 | 00:00:00 | 2002-04-10 | 4,506,000 | 442.88 | 447.45 | 434.57 | 446.20 | 00:00:00 | 2002-04-11 | 6,888,900 | 447.03 | 460.33 | 446.83 | 454.51 | 00:00:00 | 2002-04-12 | 6,475,200 | 454.51 | 466.56 | 454.51 | 462.82 | 00:00:00 | 2002-04-15 | 2,193,900 | 457.00 | 467.49 | 455.76 | 464.48 | 00:00:00 | 2002-04-16 | 5,334,000 | 465.31 | 466.98 | 454.51 | 458.67 | 00:00:00 | 2002-04-17 | 2,297,600 | 459.50 | 461.16 | 454.51 | 457.00 | 00:00:00 | 2002-04-18 | 3,376,100 | 457.42 | 467.60 | 457.00 | 461.16 | 00:00:00 | 2002-04-19 | 2,466,900 | 461.99 | 465.73 | 460.18 | 463.65 | 00:00:00 | 2002-04-22 | 1,254,800 | 459.91 | 469.47 | 459.91 | 469.47 | 00:00:00 | 2002-04-23 | 4,931,200 | 469.47 | 488.16 | 467.81 | 483.59 | 00:00:00 | 2002-04-24 | 4,392,200 | 483.59 | 492.40 | 482.97 | 484.84 | 00:00:00 | 2002-04-25 | 4,472,500 | 482.35 | 488.58 | 466.98 | 474.45 | 00:00:00 | 2002-04-26 | 3,153,100 | 476.12 | 478.19 | 469.88 | 475.28 | 00:00:00 | 2002-04-29 | 1,506,400 | 476.53 | 483.34 | 461.16 | 475.28 | 00:00:00 | 2002-04-30 | 2,188,900 | 473.62 | 476.12 | 464.48 | 468.64 | 00:00:00 | 2002-05-01 | 2,623,400 | 474.04 | 480.69 | 439.14 | 477.78 | 00:00:00 | 2002-05-02 | 2,261,300 | 477.78 | 487.75 | 471.13 | 484.42 | 00:00:00 | 2002-05-03 | 1,525,100 | 423.77 | 494.40 | 470.30 | 493.56 | 00:00:00 | 2002-05-06 | 0 | 493.56 | 493.56 | 493.56 | 493.56 | 00:00:00 | 2002-05-07 | 1,779,700 | 493.56 | 496.47 | 461.05 | 493.56 | 00:00:00 | 2002-05-08 | 4,001,500 | 500.21 | 504.78 | 486.09 | 501.87 | 00:00:00 | 2002-05-09 | 6,111,100 | 498.55 | 501.87 | 492.32 | 498.55 | 00:00:00 | 2002-05-10 | 618,400 | 497.30 | 498.55 | 491.90 | 497.72 | 00:00:00 | 2002-05-13 | 670,100 | 492.32 | 501.87 | 488.16 | 498.55 | 00:00:00 | 2002-05-14 | 965,500 | 490.66 | 501.46 | 486.92 | 486.92 | 00:00:00 | 2002-05-15 | 739,400 | 498.55 | 502.29 | 489.41 | 498.55 | 00:00:00 | 2002-05-16 | 3,478,800 | 508.52 | 522.23 | 501.46 | 522.23 | 00:00:00 | 2002-05-17 | 2,142,800 | 517.66 | 526.45 | 512.82 | 515.17 | 00:00:00 | 2002-05-20 | 898,400 | 519.32 | 519.41 | 502.70 | 507.69 | 00:00:00 | 2002-05-21 | 1,091,600 | 506.44 | 515.17 | 501.04 | 501.04 | 00:00:00 | 2002-05-22 | 2,130,800 | 500.63 | 515.17 | 481.10 | 508.11 | 00:00:00 | 2002-05-23 | 1,829,100 | 511.01 | 515.68 | 506.44 | 513.51 | 00:00:00 | 2002-05-24 | 2,618,800 | 513.51 | 523.87 | 511.43 | 518.49 | 00:00:00 | 2002-05-27 | 1,549,500 | 518.91 | 522.62 | 515.58 | 520.57 | 00:00:00 | 2002-05-28 | 3,867,800 | 521.82 | 524.31 | 518.49 | 520.15 | 00:00:00 | 2002-05-29 | 722,700 | 517.25 | 521.82 | 500.94 | 519.32 | 00:00:00 | 2002-05-30 | 1,369,500 | 518.91 | 518.91 | 503.74 | 511.85 | 00:00:00 | 2002-05-31 | 3,371,300 | 509.35 | 515.17 | 506.86 | 506.86 | 00:00:00 | 2002-06-03 | 0 | 506.86 | 506.86 | 506.86 | 506.86 | 00:00:00 | 2002-06-04 | 0 | 506.86 | 506.86 | 506.86 | 506.86 | 00:00:00 | 2002-06-05 | 651,500 | 498.55 | 519.32 | 498.55 | 515.17 | 00:00:00 | 2002-06-06 | 1,597,100 | 519.32 | 521.82 | 494.40 | 498.55 | 00:00:00 | 2002-06-07 | 1,959,400 | 498.97 | 506.86 | 493.98 | 503.54 | 00:00:00 | 2002-06-10 | 618,700 | 500.63 | 515.17 | 496.89 | 501.04 | 00:00:00 | 2002-06-11 | 1,298,600 | 501.87 | 506.03 | 498.97 | 505.61 | 00:00:00 | 2002-06-12 | 960,400 | 504.78 | 505.20 | 499.17 | 503.12 | 00:00:00 | 2002-06-13 | 1,396,300 | 502.29 | 503.22 | 491.07 | 493.56 | 00:00:00 | 2002-06-14 | 2,443,100 | 492.32 | 493.15 | 461.99 | 474.45 | 00:00:00 | 2002-06-17 | 1,503,200 | 477.36 | 486.09 | 473.12 | 486.09 | 00:00:00 | 2002-06-18 | 821,900 | 482.76 | 485.01 | 473.21 | 476.95 | 00:00:00 | 2002-06-19 | 1,138,400 | 473.62 | 482.67 | 464.48 | 477.36 | 00:00:00 | 2002-06-20 | 1,577,600 | 476.12 | 476.95 | 458.25 | 462.41 | 00:00:00 | 2002-06-21 | 1,189,200 | 461.16 | 475.28 | 459.50 | 470.71 | 00:00:00 | 2002-06-24 | 939,400 | 470.71 | 475.28 | 460.20 | 461.16 | 00:00:00 | 2002-06-25 | 1,407,800 | 471.96 | 472.79 | 459.50 | 463.65 | 00:00:00 | 2002-06-26 | 2,070,600 | 447.03 | 463.65 | 439.08 | 461.16 | 00:00:00 | 2002-06-27 | 1,256,300 | 461.16 | 461.16 | 456.17 | 457.00 | 00:00:00 | 2002-06-28 | 1,530,800 | 461.57 | 464.07 | 457.00 | 462.82 | 00:00:00 | 2002-07-01 | 939,400 | 462.82 | 469.47 | 456.17 | 462.41 | 00:00:00 | 2002-07-02 | 2,015,900 | 478.61 | 478.61 | 458.67 | 463.65 | 00:00:00 | 2002-07-03 | 1,163,600 | 457.00 | 473.62 | 449.53 | 461.16 | 00:00:00 | 2002-07-04 | 1,207,500 | 465.73 | 471.96 | 461.16 | 466.98 | 00:00:00 | 2002-07-05 | 1,562,200 | 465.31 | 500.21 | 464.62 | 482.76 | 00:00:00 | 2002-07-08 | 1,743,200 | 482.35 | 485.26 | 480.69 | 482.76 | 00:00:00 | 2002-07-09 | 1,361,200 | 486.09 | 494.40 | 466.14 | 468.22 | 00:00:00 | 2002-07-10 | 1,907,600 | 477.78 | 477.78 | 456.59 | 457.00 | 00:00:00 | 2002-07-11 | 1,600,700 | 446.62 | 467.39 | 436.23 | 440.39 | 00:00:00 | 2002-07-12 | 1,253,000 | 443.71 | 452.85 | 427.92 | 439.56 | 00:00:00 | 2002-07-15 | 2,286,900 | 448.28 | 452.85 | 428.75 | 433.74 | 00:00:00 | 2002-07-16 | 2,164,900 | 441.63 | 448.35 | 419.61 | 430.83 | 00:00:00 | 2002-07-17 | 1,680,500 | 424.18 | 443.71 | 423.77 | 442.88 | 00:00:00 | 2002-07-18 | 2,032,900 | 442.88 | 460.37 | 436.23 | 444.54 | 00:00:00 | 2002-07-19 | 1,840,300 | 441.22 | 455.78 | 440.39 | 443.71 | 00:00:00 | 2002-07-22 | 1,739,000 | 443.29 | 448.07 | 439.97 | 440.39 | 00:00:00 | 2002-07-23 | 2,372,000 | 448.70 | 456.17 | 438.72 | 440.39 | 00:00:00 | 2002-07-24 | 1,950,400 | 433.32 | 439.56 | 412.97 | 426.26 | 00:00:00 | 2002-07-25 | 1,270,700 | 440.39 | 440.39 | 417.95 | 429.58 | 00:00:00 | 2002-07-26 | 705,000 | 431.66 | 434.15 | 415.87 | 427.09 | 00:00:00 | 2002-07-29 | 1,880,600 | 429.58 | 436.23 | 415.46 | 429.58 | 00:00:00 | 2002-07-30 | 1,042,100 | 432.08 | 469.47 | 422.94 | 436.23 | 00:00:00 | 2002-07-31 | 1,512,300 | 438.31 | 457.00 | 425.43 | 455.34 | 00:00:00 | 2002-08-01 | 1,375,100 | 448.28 | 454.51 | 426.68 | 426.68 | 00:00:00 | 2002-08-02 | 1,868,700 | 432.49 | 437.06 | 415.46 | 417.95 | 00:00:00 | 2002-08-05 | 1,018,100 | 417.54 | 420.03 | 410.06 | 410.06 | 00:00:00 | 2002-08-06 | 2,018,100 | 410.06 | 430.42 | 406.32 | 419.61 | 00:00:00 | 2002-08-07 | 1,104,100 | 420.03 | 431.66 | 414.63 | 420.86 | 00:00:00 | 2002-08-08 | 1,168,400 | 427.09 | 432.08 | 415.46 | 430.42 | 00:00:00 | 2002-08-09 | 743,500 | 435.40 | 447.03 | 421.28 | 430.42 | 00:00:00 | 2002-08-12 | 910,600 | 427.92 | 451.60 | 422.94 | 427.92 | 00:00:00 | 2002-08-13 | 3,021,500 | 423.77 | 426.26 | 418.78 | 423.77 | 00:00:00 | 2002-08-14 | 1,626,400 | 430.00 | 431.25 | 421.28 | 430.00 | 00:00:00 | 2002-08-15 | 1,200,100 | 425.43 | 440.39 | 423.77 | 425.43 | 00:00:00 | 2002-08-16 | 1,225,300 | 426.26 | 427.92 | 421.28 | 426.26 | 00:00:00 | 2002-08-19 | 1,169,600 | 427.92 | 428.34 | 424.60 | 427.92 | 00:00:00 | 2002-08-20 | 804,200 | 423.77 | 429.58 | 423.77 | 423.77 | 00:00:00 | 2002-08-21 | 1,961,000 | 425.85 | 432.08 | 423.77 | 425.85 | 00:00:00 | 2002-08-22 | 975,100 | 424.60 | 436.23 | 420.44 | 424.60 | 00:00:00 | 2002-08-23 | 1,357,500 | 418.78 | 427.09 | 411.30 | 418.78 | 00:00:00 | 2002-08-26 | 0 | 418.78 | 418.78 | 418.78 | 418.78 | 00:00:00 | 2002-08-27 | 3,428,100 | 414.63 | 418.78 | 405.90 | 414.63 | 00:00:00 | 2002-08-28 | 3,446,300 | 397.59 | 412.13 | 392.61 | 397.59 | 00:00:00 | 2002-08-29 | 1,947,900 | 398.42 | 401.33 | 390.53 | 398.42 | 00:00:00 | 2002-08-30 | 1,190,200 | 396.76 | 402.99 | 393.02 | 396.76 | 00:00:00 | 2002-09-02 | 1,155,900 | 389.70 | 398.84 | 389.70 | 389.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|