|
 LAND SEC R.E.I.T. - [Ticker: LAND.L] |     | | Last Trade | 819.00 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +12.40 (+1.02%) | Open | 807.80 | | High | 819.40 | Low | 807.80 | | Volume | 685,557 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 948.00 x 262,400 - 970.00 x 24,500 | | Former Close | 806.60 | 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 | | LAND.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 616.74 | 616.74 | 616.74 | 616.74 | 00:00:00 | | 2000-01-04 | 0 | 598.96 | 598.96 | 598.96 | 598.96 | 00:00:00 | | 2000-01-05 | 0 | 612.74 | 612.74 | 612.74 | 612.74 | 00:00:00 | | 2000-01-06 | 0 | 612.74 | 612.74 | 612.74 | 612.74 | 00:00:00 | | 2000-01-07 | 0 | 615.40 | 615.40 | 615.40 | 615.40 | 00:00:00 | | 2000-01-10 | 0 | 615.40 | 615.40 | 615.40 | 615.40 | 00:00:00 | | 2000-01-11 | 0 | 609.18 | 609.18 | 609.18 | 609.18 | 00:00:00 | | 2000-01-12 | 0 | 615.85 | 615.85 | 615.85 | 615.85 | 00:00:00 | | 2000-01-13 | 0 | 609.18 | 609.18 | 609.18 | 609.18 | 00:00:00 | | 2000-01-14 | 0 | 590.52 | 590.52 | 590.52 | 590.52 | 00:00:00 | | 2000-01-17 | 0 | 582.52 | 582.52 | 582.52 | 582.52 | 00:00:00 | | 2000-01-18 | 0 | 594.52 | 594.52 | 594.52 | 594.52 | 00:00:00 | | 2000-01-19 | 0 | 599.41 | 599.41 | 599.41 | 599.41 | 00:00:00 | | 2000-01-20 | 0 | 599.41 | 599.41 | 599.41 | 599.41 | 00:00:00 | | 2000-01-21 | 0 | 590.08 | 590.08 | 590.08 | 590.08 | 00:00:00 | | 2000-01-24 | 0 | 588.74 | 588.74 | 588.74 | 588.74 | 00:00:00 | | 2000-01-25 | 0 | 588.30 | 588.30 | 588.30 | 588.30 | 00:00:00 | | 2000-01-26 | 0 | 598.52 | 598.52 | 598.52 | 598.52 | 00:00:00 | | 2000-01-27 | 0 | 593.19 | 593.19 | 593.19 | 593.19 | 00:00:00 | | 2000-01-28 | 0 | 603.85 | 603.85 | 603.85 | 603.85 | 00:00:00 | | 2000-01-31 | 0 | 602.52 | 602.52 | 602.52 | 602.52 | 00:00:00 | | 2000-02-01 | 0 | 607.85 | 607.85 | 607.85 | 607.85 | 00:00:00 | | 2000-02-02 | 0 | 602.52 | 602.52 | 602.52 | 602.52 | 00:00:00 | | 2000-02-03 | 0 | 605.18 | 605.18 | 605.18 | 605.18 | 00:00:00 | | 2000-02-04 | 0 | 602.07 | 602.07 | 602.07 | 602.07 | 00:00:00 | | 2000-02-07 | 0 | 597.19 | 597.19 | 597.19 | 597.19 | 00:00:00 | | 2000-02-08 | 0 | 595.41 | 595.41 | 595.41 | 595.41 | 00:00:00 | | 2000-02-09 | 0 | 587.41 | 587.41 | 587.41 | 587.41 | 00:00:00 | | 2000-02-10 | 0 | 582.08 | 582.08 | 582.08 | 582.08 | 00:00:00 | | 2000-02-11 | 0 | 581.19 | 581.19 | 581.19 | 581.19 | 00:00:00 | | 2000-02-14 | 0 | 574.97 | 574.97 | 574.97 | 574.97 | 00:00:00 | | 2000-02-15 | 0 | 556.75 | 556.75 | 556.75 | 556.75 | 00:00:00 | | 2000-02-16 | 0 | 565.64 | 565.64 | 565.64 | 565.64 | 00:00:00 | | 2000-02-17 | 0 | 565.64 | 565.64 | 565.64 | 565.64 | 00:00:00 | | 2000-02-18 | 0 | 562.53 | 562.53 | 562.53 | 562.53 | 00:00:00 | | 2000-02-21 | 0 | 573.19 | 573.19 | 573.19 | 573.19 | 00:00:00 | | 2000-02-22 | 0 | 581.19 | 581.19 | 581.19 | 581.19 | 00:00:00 | | 2000-02-23 | 0 | 590.52 | 590.52 | 590.52 | 590.52 | 00:00:00 | | 2000-02-24 | 0 | 585.63 | 585.63 | 585.63 | 585.63 | 00:00:00 | | 2000-02-25 | 0 | 594.52 | 594.52 | 594.52 | 594.52 | 00:00:00 | | 2000-02-28 | 0 | 595.41 | 595.41 | 595.41 | 595.41 | 00:00:00 | | 2000-02-29 | 0 | 613.63 | 613.63 | 613.63 | 613.63 | 00:00:00 | | 2000-03-01 | 0 | 625.18 | 625.18 | 625.18 | 625.18 | 00:00:00 | | 2000-03-02 | 0 | 624.73 | 624.73 | 624.73 | 624.73 | 00:00:00 | | 2000-03-03 | 0 | 624.73 | 624.73 | 624.73 | 624.73 | 00:00:00 | | 2000-03-06 | 0 | 633.18 | 633.18 | 633.18 | 633.18 | 00:00:00 | | 2000-03-07 | 0 | 639.84 | 639.84 | 639.84 | 639.84 | 00:00:00 | | 2000-03-08 | 0 | 637.18 | 637.18 | 637.18 | 637.18 | 00:00:00 | | 2000-03-09 | 0 | 636.29 | 636.29 | 636.29 | 636.29 | 00:00:00 | | 2000-03-10 | 0 | 635.40 | 635.40 | 635.40 | 635.40 | 00:00:00 | | 2000-03-13 | 0 | 635.84 | 635.84 | 635.84 | 635.84 | 00:00:00 | | 2000-03-14 | 0 | 634.95 | 634.95 | 634.95 | 634.95 | 00:00:00 | | 2000-03-15 | 0 | 622.07 | 622.07 | 622.07 | 622.07 | 00:00:00 | | 2000-03-16 | 0 | 620.73 | 620.73 | 620.73 | 620.73 | 00:00:00 | | 2000-03-17 | 0 | 627.84 | 627.84 | 627.84 | 627.84 | 00:00:00 | | 2000-03-20 | 0 | 632.73 | 632.73 | 632.73 | 632.73 | 00:00:00 | | 2000-03-21 | 0 | 639.84 | 639.84 | 639.84 | 639.84 | 00:00:00 | | 2000-03-22 | 0 | 642.06 | 642.06 | 642.06 | 642.06 | 00:00:00 | | 2000-03-23 | 0 | 659.39 | 659.39 | 659.39 | 659.39 | 00:00:00 | | 2000-03-24 | 0 | 691.38 | 691.38 | 691.38 | 691.38 | 00:00:00 | | 2000-03-27 | 0 | 686.05 | 686.05 | 686.05 | 686.05 | 00:00:00 | | 2000-03-28 | 0 | 680.72 | 680.72 | 680.72 | 680.72 | 00:00:00 | | 2000-03-29 | 0 | 687.38 | 687.38 | 687.38 | 687.38 | 00:00:00 | | 2000-03-30 | 0 | 657.17 | 657.17 | 657.17 | 657.17 | 00:00:00 | | 2000-03-31 | 0 | 665.61 | 665.61 | 665.61 | 665.61 | 00:00:00 | | 2000-04-03 | 0 | 638.06 | 638.06 | 638.06 | 638.06 | 00:00:00 | | 2000-04-04 | 0 | 647.39 | 647.39 | 647.39 | 647.39 | 00:00:00 | | 2000-04-05 | 0 | 644.28 | 644.28 | 644.28 | 644.28 | 00:00:00 | | 2000-04-06 | 0 | 666.50 | 666.50 | 666.50 | 666.50 | 00:00:00 | | 2000-04-07 | 0 | 646.51 | 646.51 | 646.51 | 646.51 | 00:00:00 | | 2000-04-10 | 0 | 654.95 | 654.95 | 654.95 | 654.95 | 00:00:00 | | 2000-04-11 | 0 | 657.61 | 657.61 | 657.61 | 657.61 | 00:00:00 | | 2000-04-12 | 0 | 656.73 | 656.73 | 656.73 | 656.73 | 00:00:00 | | 2000-04-13 | 0 | 653.62 | 653.62 | 653.62 | 653.62 | 00:00:00 | | 2000-04-14 | 0 | 658.50 | 658.50 | 658.50 | 658.50 | 00:00:00 | | 2000-04-17 | 0 | 655.84 | 655.84 | 655.84 | 655.84 | 00:00:00 | | 2000-04-18 | 0 | 665.17 | 665.17 | 665.17 | 665.17 | 00:00:00 | | 2000-04-19 | 0 | 658.95 | 658.95 | 658.95 | 658.95 | 00:00:00 | | 2000-04-20 | 0 | 665.17 | 665.17 | 665.17 | 665.17 | 00:00:00 | | 2000-04-21 | 0 | 665.17 | 665.17 | 665.17 | 665.17 | 00:00:00 | | 2000-04-24 | 0 | 665.17 | 665.17 | 665.17 | 665.17 | 00:00:00 | | 2000-04-25 | 0 | 665.17 | 665.17 | 665.17 | 665.17 | 00:00:00 | | 2000-04-26 | 0 | 674.05 | 674.05 | 674.05 | 674.05 | 00:00:00 | | 2000-04-27 | 0 | 688.27 | 688.27 | 688.27 | 688.27 | 00:00:00 | | 2000-04-28 | 0 | 688.27 | 688.27 | 688.27 | 688.27 | 00:00:00 | | 2000-05-01 | 0 | 688.27 | 688.27 | 688.27 | 688.27 | 00:00:00 | | 2000-05-02 | 0 | 685.61 | 685.61 | 685.61 | 685.61 | 00:00:00 | | 2000-05-03 | 0 | 679.83 | 679.83 | 679.83 | 679.83 | 00:00:00 | | 2000-05-04 | 0 | 686.94 | 686.94 | 686.94 | 686.94 | 00:00:00 | | 2000-05-05 | 0 | 683.83 | 683.83 | 683.83 | 683.83 | 00:00:00 | | 2000-05-08 | 0 | 680.72 | 680.72 | 680.72 | 680.72 | 00:00:00 | | 2000-05-09 | 0 | 688.72 | 688.72 | 688.72 | 688.72 | 00:00:00 | | 2000-05-10 | 0 | 699.38 | 699.38 | 699.38 | 699.38 | 00:00:00 | | 2000-05-11 | 0 | 713.16 | 713.16 | 713.16 | 713.16 | 00:00:00 | | 2000-05-12 | 0 | 729.60 | 729.60 | 729.60 | 729.60 | 00:00:00 | | 2000-05-15 | 0 | 733.60 | 733.60 | 733.60 | 733.60 | 00:00:00 | | 2000-05-16 | 0 | 739.37 | 739.37 | 739.37 | 739.37 | 00:00:00 | | 2000-05-17 | 0 | 734.04 | 734.04 | 734.04 | 734.04 | 00:00:00 | | 2000-05-18 | 0 | 731.37 | 731.37 | 731.37 | 731.37 | 00:00:00 | | 2000-05-19 | 0 | 731.37 | 731.37 | 731.37 | 731.37 | 00:00:00 | | 2000-05-22 | 0 | 737.59 | 737.59 | 737.59 | 737.59 | 00:00:00 | | 2000-05-23 | 0 | 715.38 | 715.38 | 715.38 | 715.38 | 00:00:00 | | 2000-05-24 | 0 | 735.37 | 735.37 | 735.37 | 735.37 | 00:00:00 | | 2000-05-25 | 0 | 735.37 | 735.37 | 735.37 | 735.37 | 00:00:00 | | 2000-05-26 | 0 | 730.93 | 730.93 | 730.93 | 730.93 | 00:00:00 | | 2000-05-29 | 0 | 730.93 | 730.93 | 730.93 | 730.93 | 00:00:00 | | 2000-05-30 | 3,664,000 | 726.93 | 726.93 | 726.93 | 726.93 | 00:00:00 | | 2000-05-31 | 1,774,700 | 702.05 | 702.05 | 702.05 | 702.05 | 00:00:00 | | 2000-06-01 | 3,752,600 | 715.38 | 715.38 | 715.38 | 715.38 | 00:00:00 | | 2000-06-02 | 4,605,500 | 717.60 | 717.60 | 717.60 | 717.60 | 00:00:00 | | 2000-06-05 | 2,504,400 | 705.60 | 705.60 | 705.60 | 705.60 | 00:00:00 | | 2000-06-06 | 0 | 699.38 | 699.38 | 699.38 | 699.38 | 00:00:00 | | 2000-06-07 | 0 | 703.83 | 703.83 | 703.83 | 703.83 | 00:00:00 | | 2000-06-08 | 0 | 713.60 | 713.60 | 713.60 | 713.60 | 00:00:00 | | 2000-06-09 | 0 | 710.93 | 710.93 | 710.93 | 710.93 | 00:00:00 | | 2000-06-12 | 0 | 706.49 | 706.49 | 706.49 | 706.49 | 00:00:00 | | 2000-06-13 | 0 | 688.72 | 688.72 | 688.72 | 688.72 | 00:00:00 | | 2000-06-14 | 0 | 699.38 | 699.38 | 699.38 | 699.38 | 00:00:00 | | 2000-06-15 | 0 | 689.61 | 689.61 | 689.61 | 689.61 | 00:00:00 | | 2000-06-16 | 0 | 702.05 | 702.05 | 702.05 | 702.05 | 00:00:00 | | 2000-06-19 | 0 | 697.60 | 697.60 | 697.60 | 697.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
