|
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 | 2003-08-04 | 2,040,700 | 417.12 | 417.12 | 409.64 | 409.64 | 00:00:00 | 2003-08-05 | 3,264,800 | 410.68 | 412.34 | 403.41 | 403.83 | 00:00:00 | 2003-08-06 | 1,760,400 | 395.10 | 404.66 | 395.10 | 400.50 | 00:00:00 | 2003-08-07 | 2,196,100 | 399.46 | 404.66 | 397.39 | 398.84 | 00:00:00 | 2003-08-08 | 1,196,800 | 396.97 | 405.07 | 395.93 | 403.20 | 00:00:00 | 2003-08-11 | 1,585,800 | 404.45 | 404.45 | 399.05 | 401.54 | 00:00:00 | 2003-08-12 | 841,000 | 402.16 | 406.53 | 399.46 | 402.37 | 00:00:00 | 2003-08-13 | 1,284,800 | 404.66 | 410.68 | 401.75 | 406.11 | 00:00:00 | 2003-08-14 | 1,089,900 | 410.89 | 410.89 | 402.99 | 404.45 | 00:00:00 | 2003-08-15 | 1,122,700 | 407.15 | 412.13 | 400.50 | 406.53 | 00:00:00 | 2003-08-18 | 1,583,100 | 403.41 | 409.23 | 403.41 | 404.66 | 00:00:00 | 2003-08-19 | 1,660,700 | 405.07 | 411.30 | 404.24 | 409.23 | 00:00:00 | 2003-08-20 | 1,744,800 | 408.81 | 417.74 | 404.66 | 410.68 | 00:00:00 | 2003-08-21 | 2,938,000 | 409.64 | 417.74 | 408.81 | 415.46 | 00:00:00 | 2003-08-22 | 4,805,900 | 417.12 | 419.61 | 414.21 | 416.91 | 00:00:00 | 2003-08-25 | 0 | 416.91 | 416.91 | 416.91 | 416.91 | 00:00:00 | 2003-08-26 | 921,000 | 416.71 | 418.16 | 412.76 | 415.04 | 00:00:00 | 2003-08-27 | 1,172,700 | 418.16 | 418.99 | 407.56 | 417.12 | 00:00:00 | 2003-08-28 | 2,284,000 | 415.46 | 416.29 | 407.36 | 411.93 | 00:00:00 | 2003-08-29 | 1,797,200 | 413.80 | 416.50 | 412.76 | 412.76 | 00:00:00 | 2003-09-01 | 731,800 | 412.97 | 418.57 | 412.97 | 418.57 | 00:00:00 | 2003-09-02 | 1,883,200 | 421.48 | 428.96 | 416.91 | 426.05 | 00:00:00 | 2003-09-03 | 2,928,500 | 425.64 | 440.18 | 424.81 | 427.30 | 00:00:00 | 2003-09-04 | 1,820,700 | 427.30 | 433.74 | 423.77 | 428.75 | 00:00:00 | 2003-09-05 | 1,625,600 | 426.26 | 432.91 | 424.81 | 431.25 | 00:00:00 | 2003-09-08 | 980,800 | 434.36 | 434.36 | 420.65 | 425.43 | 00:00:00 | 2003-09-09 | 1,386,900 | 426.47 | 430.49 | 424.56 | 424.60 | 00:00:00 | 2003-09-10 | 1,122,300 | 429.17 | 428.55 | 421.44 | 423.77 | 00:00:00 | 2003-09-11 | 1,426,000 | 419.41 | 426.05 | 419.41 | 421.28 | 00:00:00 | 2003-09-12 | 1,083,100 | 427.51 | 427.51 | 420.44 | 422.52 | 00:00:00 | 2003-09-15 | 990,100 | 422.52 | 430.42 | 422.11 | 428.96 | 00:00:00 | 2003-09-16 | 663,500 | 432.49 | 432.49 | 424.60 | 428.13 | 00:00:00 | 2003-09-17 | 742,900 | 426.47 | 428.55 | 422.52 | 423.14 | 00:00:00 | 2003-09-18 | 1,293,200 | 423.14 | 426.88 | 420.65 | 422.31 | 00:00:00 | 2003-09-19 | 1,739,400 | 422.31 | 433.74 | 419.61 | 423.77 | 00:00:00 | 2003-09-22 | 1,500,500 | 419.61 | 422.31 | 416.91 | 420.44 | 00:00:00 | 2003-09-23 | 2,049,100 | 420.65 | 420.65 | 415.46 | 417.54 | 00:00:00 | 2003-09-24 | 1,871,800 | 422.94 | 422.94 | 412.34 | 412.34 | 00:00:00 | 2003-09-25 | 1,026,100 | 411.51 | 415.04 | 408.60 | 408.60 | 00:00:00 | 2003-09-26 | 1,442,600 | 411.10 | 414.63 | 406.53 | 412.97 | 00:00:00 | 2003-09-29 | 1,090,600 | 411.93 | 415.46 | 406.53 | 410.89 | 00:00:00 | 2003-09-30 | 1,454,400 | 411.51 | 414.00 | 406.11 | 410.06 | 00:00:00 | 2003-10-01 | 1,036,800 | 403.20 | 415.46 | 403.20 | 415.46 | 00:00:00 | 2003-10-02 | 1,657,600 | 415.46 | 416.29 | 409.64 | 415.46 | 00:00:00 | 2003-10-03 | 1,181,100 | 417.12 | 421.90 | 413.17 | 418.99 | 00:00:00 | 2003-10-06 | 1,983,000 | 418.37 | 426.05 | 417.54 | 425.22 | 00:00:00 | 2003-10-07 | 812,300 | 422.52 | 427.30 | 422.52 | 424.39 | 00:00:00 | 2003-10-08 | 2,190,300 | 428.75 | 431.66 | 427.92 | 430.21 | 00:00:00 | 2003-10-09 | 1,917,200 | 432.28 | 439.35 | 429.17 | 435.40 | 00:00:00 | 2003-10-10 | 1,320,700 | 436.44 | 439.35 | 431.45 | 438.31 | 00:00:00 | 2003-10-13 | 2,314,000 | 440.39 | 443.92 | 436.23 | 443.71 | 00:00:00 | 2003-10-14 | 1,784,000 | 443.29 | 448.70 | 440.80 | 442.67 | 00:00:00 | 2003-10-15 | 1,986,700 | 445.79 | 456.59 | 444.13 | 451.60 | 00:00:00 | 2003-10-16 | 2,075,100 | 450.36 | 455.97 | 447.86 | 453.27 | 00:00:00 | 2003-10-17 | 3,597,100 | 455.76 | 456.59 | 437.27 | 440.39 | 00:00:00 | 2003-10-20 | 781,100 | 444.96 | 447.03 | 436.65 | 446.20 | 00:00:00 | 2003-10-21 | 1,187,200 | 451.81 | 452.64 | 443.29 | 450.15 | 00:00:00 | 2003-10-22 | 1,770,400 | 450.36 | 451.19 | 436.44 | 441.01 | 00:00:00 | 2003-10-23 | 2,235,400 | 441.22 | 445.79 | 429.38 | 429.58 | 00:00:00 | 2003-10-24 | 2,115,200 | 432.70 | 436.23 | 428.13 | 432.28 | 00:00:00 | 2003-10-27 | 1,665,200 | 439.97 | 439.97 | 425.22 | 427.71 | 00:00:00 | 2003-10-28 | 2,299,300 | 425.85 | 429.58 | 424.18 | 427.09 | 00:00:00 | 2003-10-29 | 1,306,600 | 430.00 | 430.42 | 425.01 | 425.64 | 00:00:00 | 2003-10-30 | 2,293,300 | 428.75 | 431.87 | 424.60 | 429.58 | 00:00:00 | 2003-10-31 | 1,671,100 | 428.55 | 431.45 | 421.28 | 429.79 | 00:00:00 | 2003-11-03 | 2,404,500 | 428.34 | 434.15 | 428.34 | 432.49 | 00:00:00 | 2003-11-04 | 2,108,400 | 432.49 | 436.23 | 431.66 | 434.57 | 00:00:00 | 2003-11-05 | 2,435,500 | 431.45 | 438.93 | 430.21 | 437.89 | 00:00:00 | 2003-11-06 | 1,723,900 | 439.97 | 442.88 | 430.21 | 433.74 | 00:00:00 | 2003-11-07 | 2,077,100 | 433.32 | 443.29 | 432.08 | 440.59 | 00:00:00 | 2003-11-10 | 1,303,600 | 439.97 | 445.58 | 435.40 | 437.69 | 00:00:00 | 2003-11-11 | 1,107,100 | 435.82 | 439.35 | 434.15 | 436.02 | 00:00:00 | 2003-11-12 | 881,600 | 439.56 | 442.46 | 436.02 | 440.59 | 00:00:00 | 2003-11-13 | 2,691,900 | 440.80 | 443.29 | 425.22 | 437.27 | 00:00:00 | 2003-11-14 | 1,800,100 | 436.65 | 445.99 | 434.57 | 442.26 | 00:00:00 | 2003-11-17 | 1,163,900 | 438.31 | 445.58 | 436.02 | 444.54 | 00:00:00 | 2003-11-18 | 3,545,900 | 448.07 | 450.15 | 445.37 | 447.45 | 00:00:00 | 2003-11-19 | 2,928,300 | 446.20 | 463.24 | 444.96 | 462.61 | 00:00:00 | 2003-11-20 | 3,159,900 | 466.14 | 466.14 | 453.68 | 461.16 | 00:00:00 | 2003-11-21 | 2,293,400 | 462.20 | 463.65 | 459.50 | 460.54 | 00:00:00 | 2003-11-24 | 4,610,100 | 461.57 | 483.39 | 461.16 | 480.69 | 00:00:00 | 2003-11-25 | 3,337,700 | 484.01 | 484.01 | 472.79 | 476.12 | 00:00:00 | 2003-11-26 | 3,979,000 | 466.03 | 466.98 | 453.47 | 457.00 | 00:00:00 | 2003-11-27 | 1,595,600 | 457.00 | 463.24 | 450.36 | 456.17 | 00:00:00 | 2003-11-28 | 894,900 | 460.95 | 462.82 | 454.30 | 460.54 | 00:00:00 | 2003-12-01 | 1,719,600 | 461.57 | 472.79 | 459.70 | 471.55 | 00:00:00 | 2003-12-02 | 3,049,000 | 481.72 | 481.72 | 460.54 | 474.66 | 00:00:00 | 2003-12-03 | 2,995,300 | 471.96 | 481.93 | 461.78 | 466.77 | 00:00:00 | 2003-12-04 | 1,469,500 | 466.35 | 466.35 | 457.63 | 460.54 | 00:00:00 | 2003-12-05 | 2,340,100 | 460.54 | 463.86 | 454.10 | 457.00 | 00:00:00 | 2003-12-08 | 2,077,300 | 461.16 | 461.16 | 450.77 | 458.67 | 00:00:00 | 2003-12-09 | 1,242,700 | 464.28 | 464.28 | 456.80 | 459.08 | 00:00:00 | 2003-12-10 | 1,556,900 | 457.00 | 459.50 | 452.02 | 455.76 | 00:00:00 | 2003-12-11 | 2,693,900 | 454.51 | 467.81 | 453.06 | 461.99 | 00:00:00 | 2003-12-12 | 3,716,200 | 464.48 | 473.21 | 463.03 | 470.51 | 00:00:00 | 2003-12-15 | 2,079,400 | 475.28 | 479.02 | 472.17 | 475.49 | 00:00:00 | 2003-12-16 | 2,060,000 | 476.12 | 481.31 | 468.43 | 472.79 | 00:00:00 | 2003-12-17 | 2,017,000 | 475.28 | 478.19 | 470.71 | 475.28 | 00:00:00 | 2003-12-18 | 2,149,500 | 481.10 | 481.10 | 469.47 | 473.00 | 00:00:00 | 2003-12-19 | 1,783,900 | 472.79 | 481.93 | 472.79 | 481.31 | 00:00:00 | 2003-12-22 | 1,364,700 | 482.35 | 488.99 | 479.44 | 483.18 | 00:00:00 | 2003-12-23 | 486,600 | 487.75 | 487.75 | 477.36 | 481.10 | 00:00:00 | 2003-12-24 | 132,900 | 483.59 | 487.33 | 483.59 | 484.84 | 00:00:00 | 2003-12-25 | 0 | 484.84 | 484.84 | 484.84 | 484.84 | 00:00:00 | 2003-12-26 | 0 | 484.84 | 484.84 | 484.84 | 484.84 | 00:00:00 | 2003-12-29 | 639,600 | 482.76 | 489.83 | 481.10 | 485.26 | 00:00:00 | 2003-12-30 | 643,500 | 486.92 | 494.40 | 485.26 | 491.07 | 00:00:00 | 2003-12-31 | 144,000 | 490.24 | 490.24 | 484.84 | 485.26 | 00:00:00 | 2004-01-01 | 0 | 485.26 | 485.26 | 485.26 | 485.26 | 00:00:00 | 2004-01-02 | 586,100 | 491.07 | 492.32 | 481.10 | 492.32 | 00:00:00 | 2004-01-05 | 819,300 | 490.24 | 493.98 | 485.67 | 492.32 | 00:00:00 | 2004-01-06 | 1,488,200 | 488.58 | 493.56 | 486.09 | 491.49 | 00:00:00 | 2004-01-07 | 2,607,000 | 491.49 | 503.12 | 491.49 | 500.21 | 00:00:00 | 2004-01-08 | 3,091,800 | 502.70 | 510.18 | 502.70 | 506.86 | 00:00:00 | 2004-01-09 | 2,021,700 | 509.35 | 513.09 | 506.86 | 510.60 | 00:00:00 | 2004-01-12 | 1,159,400 | 509.35 | 513.92 | 507.28 | 509.35 | 00:00:00 | 2004-01-13 | 3,333,900 | 508.52 | 508.52 | 495.64 | 498.55 | 00:00:00 | 2004-01-14 | 2,059,300 | 500.21 | 510.60 | 500.21 | 506.44 | 00:00:00 | 2004-01-15 | 2,088,700 | 506.86 | 509.77 | 500.63 | 501.87 | 00:00:00 | 2004-01-16 | 1,577,100 | 500.21 | 505.61 | 499.38 | 501.87 | 00:00:00 | 2004-01-19 | 1,260,900 | 500.63 | 505.61 | 495.23 | 499.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|