|
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 | 2002-09-02 | 1,155,900 | 389.70 | 398.84 | 389.70 | 389.70 | 00:00:00 | 2002-09-03 | 1,852,600 | 384.71 | 392.19 | 382.22 | 384.71 | 00:00:00 | 2002-09-04 | 1,028,200 | 388.04 | 401.33 | 380.56 | 388.04 | 00:00:00 | 2002-09-05 | 2,592,800 | 380.14 | 388.04 | 374.33 | 380.14 | 00:00:00 | 2002-09-06 | 1,801,500 | 392.19 | 396.35 | 375.99 | 386.79 | 00:00:00 | 2002-09-09 | 861,300 | 386.79 | 392.19 | 381.81 | 384.71 | 00:00:00 | 2002-09-10 | 2,697,500 | 389.70 | 395.93 | 386.38 | 393.85 | 00:00:00 | 2002-09-11 | 905,800 | 393.02 | 400.92 | 393.02 | 398.84 | 00:00:00 | 2002-09-12 | 1,438,500 | 398.84 | 398.84 | 386.38 | 386.38 | 00:00:00 | 2002-09-13 | 1,123,300 | 372.67 | 385.55 | 370.17 | 378.90 | 00:00:00 | 2002-09-16 | 531,000 | 366.43 | 389.28 | 366.43 | 389.28 | 00:00:00 | 2002-09-17 | 1,220,400 | 386.38 | 386.38 | 374.33 | 378.48 | 00:00:00 | 2002-09-18 | 2,192,200 | 378.07 | 378.90 | 361.86 | 365.60 | 00:00:00 | 2002-09-19 | 1,690,700 | 361.45 | 366.43 | 352.31 | 359.79 | 00:00:00 | 2002-09-20 | 4,363,300 | 363.94 | 411.30 | 348.99 | 370.59 | 00:00:00 | 2002-09-23 | 1,914,000 | 381.39 | 381.39 | 352.31 | 355.63 | 00:00:00 | 2002-09-24 | 3,688,900 | 353.14 | 358.96 | 349.82 | 353.97 | 00:00:00 | 2002-09-25 | 2,719,200 | 353.56 | 369.76 | 353.56 | 359.37 | 00:00:00 | 2002-09-26 | 1,923,100 | 365.60 | 373.91 | 359.79 | 371.00 | 00:00:00 | 2002-09-27 | 1,562,100 | 367.27 | 377.24 | 359.79 | 373.91 | 00:00:00 | 2002-09-30 | 1,601,000 | 380.56 | 380.56 | 359.37 | 365.60 | 00:00:00 | 2002-10-01 | 2,779,600 | 365.60 | 368.93 | 359.37 | 361.45 | 00:00:00 | 2002-10-02 | 2,271,800 | 373.91 | 388.04 | 362.70 | 383.47 | 00:00:00 | 2002-10-03 | 2,398,400 | 382.22 | 382.22 | 369.76 | 371.42 | 00:00:00 | 2002-10-04 | 1,978,500 | 365.60 | 372.67 | 357.71 | 364.77 | 00:00:00 | 2002-10-07 | 1,040,600 | 364.77 | 373.08 | 356.05 | 365.60 | 00:00:00 | 2002-10-08 | 2,070,800 | 359.79 | 370.59 | 359.79 | 366.43 | 00:00:00 | 2002-10-09 | 1,287,100 | 371.84 | 371.84 | 360.20 | 367.27 | 00:00:00 | 2002-10-10 | 1,167,300 | 372.67 | 372.67 | 363.11 | 367.27 | 00:00:00 | 2002-10-11 | 2,437,300 | 372.25 | 392.19 | 363.11 | 379.73 | 00:00:00 | 2002-10-14 | 654,000 | 373.91 | 382.64 | 373.91 | 375.57 | 00:00:00 | 2002-10-15 | 1,725,500 | 378.07 | 386.79 | 373.91 | 386.38 | 00:00:00 | 2002-10-16 | 1,248,600 | 381.39 | 397.59 | 378.90 | 379.73 | 00:00:00 | 2002-10-17 | 718,200 | 379.73 | 398.01 | 379.73 | 391.36 | 00:00:00 | 2002-10-18 | 2,566,200 | 391.36 | 391.36 | 372.25 | 383.88 | 00:00:00 | 2002-10-21 | 912,900 | 386.38 | 386.38 | 378.90 | 382.22 | 00:00:00 | 2002-10-22 | 1,916,800 | 378.48 | 385.55 | 373.08 | 373.08 | 00:00:00 | 2002-10-23 | 2,417,400 | 372.67 | 390.53 | 372.67 | 383.47 | 00:00:00 | 2002-10-24 | 2,402,900 | 379.73 | 394.27 | 379.73 | 391.36 | 00:00:00 | 2002-10-25 | 1,255,300 | 385.55 | 391.36 | 384.30 | 388.04 | 00:00:00 | 2002-10-28 | 1,172,300 | 385.55 | 401.75 | 384.71 | 386.38 | 00:00:00 | 2002-10-29 | 1,266,000 | 379.73 | 388.87 | 374.74 | 376.41 | 00:00:00 | 2002-10-30 | 574,000 | 376.41 | 382.64 | 374.74 | 375.57 | 00:00:00 | 2002-10-31 | 1,278,800 | 377.65 | 380.14 | 361.45 | 372.25 | 00:00:00 | 2002-11-01 | 1,410,400 | 365.60 | 373.91 | 364.77 | 370.59 | 00:00:00 | 2002-11-04 | 1,479,000 | 373.91 | 384.30 | 370.59 | 372.67 | 00:00:00 | 2002-11-05 | 4,118,800 | 369.76 | 369.76 | 359.79 | 364.77 | 00:00:00 | 2002-11-06 | 1,634,900 | 364.77 | 368.10 | 361.03 | 362.28 | 00:00:00 | 2002-11-07 | 1,719,900 | 362.28 | 365.60 | 361.45 | 363.11 | 00:00:00 | 2002-11-08 | 1,388,400 | 362.70 | 363.94 | 356.46 | 356.46 | 00:00:00 | 2002-11-11 | 2,783,800 | 360.20 | 361.03 | 353.14 | 354.80 | 00:00:00 | 2002-11-12 | 3,094,900 | 353.14 | 354.80 | 345.66 | 348.99 | 00:00:00 | 2002-11-13 | 2,870,800 | 349.82 | 349.82 | 339.85 | 344.83 | 00:00:00 | 2002-11-14 | 1,612,900 | 344.83 | 350.65 | 342.34 | 348.15 | 00:00:00 | 2002-11-15 | 2,309,300 | 348.99 | 348.99 | 338.18 | 341.51 | 00:00:00 | 2002-11-18 | 1,157,600 | 339.01 | 346.49 | 339.01 | 342.34 | 00:00:00 | 2002-11-19 | 2,784,900 | 335.69 | 344.00 | 335.69 | 340.68 | 00:00:00 | 2002-11-20 | 2,208,700 | 350.65 | 350.65 | 336.94 | 342.34 | 00:00:00 | 2002-11-21 | 3,155,600 | 339.85 | 361.45 | 339.85 | 358.13 | 00:00:00 | 2002-11-22 | 2,281,700 | 362.28 | 365.19 | 357.29 | 358.54 | 00:00:00 | 2002-11-25 | 1,073,300 | 365.60 | 365.60 | 352.31 | 354.39 | 00:00:00 | 2002-11-26 | 1,924,000 | 353.14 | 358.13 | 344.83 | 344.83 | 00:00:00 | 2002-11-27 | 3,405,200 | 348.99 | 357.71 | 348.99 | 354.39 | 00:00:00 | 2002-11-28 | 1,664,500 | 357.29 | 361.03 | 355.22 | 358.96 | 00:00:00 | 2002-11-29 | 1,890,400 | 361.45 | 365.19 | 359.79 | 364.77 | 00:00:00 | 2002-12-02 | 1,115,200 | 364.77 | 366.02 | 354.80 | 357.29 | 00:00:00 | 2002-12-03 | 1,457,100 | 355.22 | 365.19 | 355.22 | 362.28 | 00:00:00 | 2002-12-04 | 1,149,400 | 362.28 | 362.28 | 349.82 | 353.14 | 00:00:00 | 2002-12-05 | 1,586,900 | 352.72 | 361.86 | 350.65 | 351.48 | 00:00:00 | 2002-12-06 | 1,298,800 | 352.72 | 360.20 | 344.83 | 357.29 | 00:00:00 | 2002-12-09 | 2,605,500 | 358.96 | 363.53 | 353.97 | 361.03 | 00:00:00 | 2002-12-10 | 3,112,400 | 357.29 | 365.19 | 353.14 | 357.29 | 00:00:00 | 2002-12-11 | 1,673,500 | 363.11 | 367.27 | 359.79 | 361.45 | 00:00:00 | 2002-12-12 | 2,108,100 | 353.14 | 364.77 | 353.14 | 361.45 | 00:00:00 | 2002-12-13 | 1,082,800 | 359.79 | 364.36 | 355.63 | 362.28 | 00:00:00 | 2002-12-16 | 1,280,200 | 354.80 | 365.60 | 354.80 | 365.19 | 00:00:00 | 2002-12-17 | 1,002,700 | 358.96 | 362.70 | 356.88 | 358.13 | 00:00:00 | 2002-12-18 | 889,600 | 353.14 | 362.28 | 353.14 | 357.29 | 00:00:00 | 2002-12-19 | 2,237,300 | 354.80 | 365.19 | 354.80 | 361.45 | 00:00:00 | 2002-12-20 | 1,144,000 | 353.56 | 365.60 | 353.56 | 365.60 | 00:00:00 | 2002-12-23 | 580,000 | 371.00 | 371.00 | 361.45 | 363.94 | 00:00:00 | 2002-12-24 | 376,100 | 365.60 | 374.74 | 362.28 | 369.76 | 00:00:00 | 2002-12-25 | 0 | 369.76 | 369.76 | 369.76 | 369.76 | 00:00:00 | 2002-12-26 | 0 | 369.76 | 369.76 | 369.76 | 369.76 | 00:00:00 | 2002-12-27 | 381,100 | 369.76 | 369.76 | 351.89 | 356.05 | 00:00:00 | 2002-12-30 | 710,200 | 365.19 | 380.56 | 360.20 | 367.68 | 00:00:00 | 2002-12-31 | 314,700 | 359.79 | 375.57 | 359.79 | 375.57 | 00:00:00 | 2003-01-01 | 0 | 375.57 | 375.57 | 375.57 | 375.57 | 00:00:00 | 2003-01-02 | 1,068,100 | 370.17 | 375.99 | 362.70 | 373.50 | 00:00:00 | 2003-01-03 | 1,519,400 | 372.04 | 377.44 | 369.76 | 374.74 | 00:00:00 | 2003-01-06 | 1,539,100 | 375.57 | 375.57 | 362.90 | 369.76 | 00:00:00 | 2003-01-07 | 1,184,500 | 369.76 | 378.07 | 357.29 | 363.53 | 00:00:00 | 2003-01-08 | 1,282,600 | 362.49 | 363.73 | 356.05 | 357.29 | 00:00:00 | 2003-01-09 | 1,154,300 | 363.73 | 368.10 | 359.99 | 365.60 | 00:00:00 | 2003-01-10 | 1,429,400 | 368.93 | 368.93 | 362.28 | 363.32 | 00:00:00 | 2003-01-13 | 2,467,600 | 366.72 | 367.68 | 355.63 | 359.99 | 00:00:00 | 2003-01-14 | 1,056,700 | 359.99 | 365.60 | 359.99 | 361.86 | 00:00:00 | 2003-01-15 | 1,121,600 | 363.34 | 365.60 | 360.20 | 361.45 | 00:00:00 | 2003-01-16 | 854,000 | 360.62 | 367.06 | 360.62 | 363.32 | 00:00:00 | 2003-01-17 | 638,200 | 363.53 | 363.53 | 355.42 | 356.88 | 00:00:00 | 2003-01-20 | 1,346,500 | 355.22 | 359.99 | 355.22 | 358.13 | 00:00:00 | 2003-01-21 | 2,408,700 | 358.13 | 363.94 | 355.22 | 357.29 | 00:00:00 | 2003-01-22 | 1,510,700 | 353.14 | 355.22 | 347.12 | 349.82 | 00:00:00 | 2003-01-23 | 3,076,600 | 349.82 | 351.89 | 344.83 | 347.32 | 00:00:00 | 2003-01-24 | 4,300,600 | 346.49 | 361.03 | 346.49 | 358.13 | 00:00:00 | 2003-01-27 | 3,676,400 | 353.14 | 353.35 | 337.14 | 343.58 | 00:00:00 | 2003-01-28 | 2,529,000 | 346.08 | 347.74 | 335.48 | 338.18 | 00:00:00 | 2003-01-29 | 2,055,200 | 338.60 | 341.71 | 332.37 | 335.69 | 00:00:00 | 2003-01-30 | 2,003,300 | 336.52 | 346.49 | 334.03 | 344.83 | 00:00:00 | 2003-01-31 | 1,645,400 | 344.83 | 344.83 | 336.73 | 337.98 | 00:00:00 | 2003-02-03 | 2,169,300 | 339.43 | 348.15 | 339.43 | 348.15 | 00:00:00 | 2003-02-04 | 1,752,500 | 350.65 | 352.10 | 341.51 | 341.51 | 00:00:00 | 2003-02-05 | 1,577,300 | 343.17 | 349.82 | 343.17 | 348.78 | 00:00:00 | 2003-02-06 | 1,418,600 | 346.49 | 350.65 | 346.08 | 348.99 | 00:00:00 | 2003-02-07 | 1,349,100 | 345.45 | 350.02 | 344.83 | 347.74 | 00:00:00 | 2003-02-10 | 2,093,000 | 350.65 | 357.09 | 350.65 | 351.06 | 00:00:00 | 2003-02-11 | 1,285,500 | 354.39 | 356.46 | 345.87 | 351.48 | 00:00:00 | 2003-02-12 | 1,360,600 | 351.69 | 353.76 | 343.58 | 344.42 | 00:00:00 | 2003-02-13 | 2,717,900 | 342.34 | 346.08 | 334.86 | 341.30 | 00:00:00 | 2003-02-14 | 1,588,400 | 342.13 | 346.91 | 340.68 | 340.68 | 00:00:00 | 2003-02-17 | 1,105,300 | 347.32 | 348.57 | 341.92 | 347.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|