|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 1,278,600 | 1,147.00 | 1,147.00 | 1,112.00 | 1,114.00 | 00:00:00 | | 2004-08-10 | 930,700 | 1,118.00 | 1,130.00 | 1,114.00 | 1,129.00 | 00:00:00 | | 2004-08-11 | 626,700 | 1,136.00 | 1,136.00 | 1,112.00 | 1,115.00 | 00:00:00 | | 2004-08-12 | 682,500 | 1,122.00 | 1,127.00 | 1,109.00 | 1,113.00 | 00:00:00 | | 2004-08-13 | 857,300 | 1,128.00 | 1,128.00 | 1,110.00 | 1,118.00 | 00:00:00 | | 2004-08-16 | 964,900 | 1,116.00 | 1,127.00 | 1,116.00 | 1,121.00 | 00:00:00 | | 2004-08-17 | 654,000 | 1,120.00 | 1,122.00 | 1,114.00 | 1,119.00 | 00:00:00 | | 2004-08-18 | 651,400 | 1,118.00 | 1,132.00 | 1,108.00 | 1,132.00 | 00:00:00 | | 2004-08-19 | 1,069,600 | 1,141.00 | 1,141.00 | 1,120.00 | 1,122.00 | 00:00:00 | | 2004-08-20 | 792,000 | 1,124.00 | 1,128.00 | 1,119.00 | 1,126.00 | 00:00:00 | | 2004-08-23 | 1,422,900 | 1,132.00 | 1,135.00 | 1,108.00 | 1,128.00 | 00:00:00 | | 2004-08-24 | 1,899,900 | 1,130.00 | 1,181.00 | 1,130.00 | 1,156.00 | 00:00:00 | | 2004-08-25 | 1,195,000 | 1,154.00 | 1,163.00 | 1,157.00 | 1,162.00 | 00:00:00 | | 2004-08-26 | 958,700 | 1,180.00 | 1,180.00 | 1,143.00 | 1,149.00 | 00:00:00 | | 2004-08-27 | 611,600 | 1,153.00 | 1,167.00 | 1,147.00 | 1,159.00 | 00:00:00 | | 2004-08-30 | 0 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 00:00:00 | | 2004-08-31 | 862,900 | 1,152.00 | 1,160.00 | 1,147.00 | 1,150.00 | 00:00:00 | | 2004-09-01 | 1,825,100 | 1,161.00 | 1,192.00 | 1,159.00 | 1,190.00 | 00:00:00 | | 2004-09-02 | 939,400 | 1,185.00 | 1,200.00 | 1,178.00 | 1,194.00 | 00:00:00 | | 2004-09-03 | 1,165,800 | 1,200.00 | 1,210.00 | 1,194.00 | 1,205.00 | 00:00:00 | | 2004-09-06 | 546,900 | 1,208.00 | 1,210.00 | 1,197.00 | 1,198.00 | 00:00:00 | | 2004-09-07 | 1,440,600 | 1,197.00 | 1,198.00 | 1,188.00 | 1,192.00 | 00:00:00 | | 2004-09-08 | 1,094,900 | 1,192.00 | 1,201.00 | 1,188.00 | 1,193.00 | 00:00:00 | | 2004-09-09 | 1,248,600 | 1,192.00 | 1,209.00 | 1,191.00 | 1,204.00 | 00:00:00 | | 2004-09-10 | 1,259,100 | 1,200.00 | 1,228.00 | 1,197.00 | 1,212.00 | 00:00:00 | | 2004-09-13 | 876,900 | 1,270.00 | 1,270.00 | 1,204.00 | 1,210.00 | 00:00:00 | | 2004-09-14 | 929,200 | 1,213.00 | 1,215.00 | 1,205.00 | 1,210.00 | 00:00:00 | | 2004-09-15 | 1,700,000 | 1,210.00 | 1,219.00 | 1,206.00 | 1,210.00 | 00:00:00 | | 2004-09-16 | 1,208,000 | 1,214.00 | 1,214.00 | 1,190.00 | 1,194.00 | 00:00:00 | | 2004-09-17 | 1,545,700 | 1,200.00 | 1,200.00 | 1,151.00 | 1,194.00 | 00:00:00 | | 2004-09-20 | 975,900 | 1,195.00 | 1,204.00 | 1,192.00 | 1,199.00 | 00:00:00 | | 2004-09-21 | 779,600 | 1,199.00 | 1,200.00 | 1,188.00 | 1,197.00 | 00:00:00 | | 2004-09-22 | 1,702,100 | 1,201.00 | 1,204.00 | 1,193.00 | 1,200.00 | 00:00:00 | | 2004-09-23 | 1,142,700 | 1,195.00 | 1,200.00 | 1,183.00 | 1,189.00 | 00:00:00 | | 2004-09-24 | 1,109,100 | 1,187.00 | 1,201.00 | 1,185.00 | 1,200.00 | 00:00:00 | | 2004-09-27 | 726,100 | 1,194.00 | 1,207.00 | 1,173.00 | 1,183.00 | 00:00:00 | | 2004-09-28 | 678,700 | 1,180.00 | 1,190.00 | 1,175.00 | 1,186.00 | 00:00:00 | | 2004-09-29 | 1,024,400 | 1,192.00 | 1,194.00 | 1,176.00 | 1,182.00 | 00:00:00 | | 2004-09-30 | 1,427,200 | 1,185.00 | 1,191.00 | 1,156.00 | 1,173.00 | 00:00:00 | | 2004-10-01 | 1,189,100 | 1,181.00 | 1,189.00 | 1,172.00 | 1,185.00 | 00:00:00 | | 2004-10-04 | 1,328,800 | 1,194.00 | 1,194.00 | 1,155.00 | 1,158.00 | 00:00:00 | | 2004-10-05 | 1,417,600 | 1,154.00 | 1,164.00 | 1,147.00 | 1,150.00 | 00:00:00 | | 2004-10-06 | 1,146,900 | 1,150.00 | 1,158.00 | 1,143.00 | 1,150.00 | 00:00:00 | | 2004-10-07 | 1,303,500 | 1,158.00 | 1,158.00 | 1,135.00 | 1,147.00 | 00:00:00 | | 2004-10-08 | 786,000 | 1,136.00 | 1,164.00 | 1,136.00 | 1,162.00 | 00:00:00 | | 2004-10-11 | 886,100 | 1,156.00 | 1,174.00 | 1,150.00 | 1,172.00 | 00:00:00 | | 2004-10-12 | 946,300 | 1,174.00 | 1,174.00 | 1,149.00 | 1,157.00 | 00:00:00 | | 2004-10-13 | 1,105,200 | 1,145.00 | 1,198.00 | 1,145.00 | 1,154.00 | 00:00:00 | | 2004-10-14 | 817,700 | 1,150.00 | 1,158.00 | 1,138.00 | 1,152.00 | 00:00:00 | | 2004-10-15 | 1,396,500 | 1,142.00 | 1,164.00 | 1,141.00 | 1,160.00 | 00:00:00 | | 2004-10-18 | 605,600 | 1,169.00 | 1,173.00 | 1,163.00 | 1,166.00 | 00:00:00 | | 2004-10-19 | 921,800 | 1,174.00 | 1,179.00 | 1,157.00 | 1,170.00 | 00:00:00 | | 2004-10-20 | 1,121,300 | 1,164.00 | 1,173.00 | 1,148.00 | 1,173.00 | 00:00:00 | | 2004-10-21 | 926,400 | 1,173.00 | 1,176.00 | 1,161.00 | 1,168.00 | 00:00:00 | | 2004-10-22 | 782,200 | 1,186.00 | 1,186.00 | 1,165.00 | 1,172.00 | 00:00:00 | | 2004-10-25 | 764,400 | 1,161.00 | 1,177.00 | 1,155.00 | 1,172.00 | 00:00:00 | | 2004-10-26 | 951,500 | 1,179.00 | 1,192.00 | 1,165.00 | 1,184.00 | 00:00:00 | | 2004-10-27 | 1,041,300 | 1,186.00 | 1,199.00 | 1,178.00 | 1,191.00 | 00:00:00 | | 2004-10-28 | 750,300 | 1,185.00 | 1,193.00 | 1,179.00 | 1,182.00 | 00:00:00 | | 2004-10-29 | 1,012,100 | 1,184.00 | 1,193.00 | 1,181.00 | 1,193.00 | 00:00:00 | | 2004-11-01 | 563,400 | 1,195.00 | 1,199.00 | 1,177.00 | 1,197.00 | 00:00:00 | | 2004-11-02 | 572,600 | 1,199.00 | 1,201.00 | 1,190.00 | 1,200.00 | 00:00:00 | | 2004-11-03 | 1,001,000 | 1,204.00 | 1,204.00 | 1,184.00 | 1,199.00 | 00:00:00 | | 2004-11-04 | 859,700 | 1,200.00 | 1,216.00 | 1,199.00 | 1,212.00 | 00:00:00 | | 2004-11-05 | 773,100 | 1,212.00 | 1,225.00 | 1,202.00 | 1,208.00 | 00:00:00 | | 2004-11-08 | 1,071,000 | 1,219.00 | 1,229.00 | 1,206.00 | 1,217.00 | 00:00:00 | | 2004-11-09 | 693,400 | 1,222.00 | 1,222.00 | 1,206.00 | 1,210.00 | 00:00:00 | | 2004-11-10 | 797,100 | 1,217.00 | 1,221.00 | 1,206.00 | 1,207.00 | 00:00:00 | | 2004-11-11 | 1,245,200 | 1,202.00 | 1,210.00 | 1,197.00 | 1,201.00 | 00:00:00 | | 2004-11-12 | 497,900 | 1,205.00 | 1,207.00 | 1,198.00 | 1,205.00 | 00:00:00 | | 2004-11-15 | 633,800 | 1,214.00 | 1,214.00 | 1,205.00 | 1,208.00 | 00:00:00 | | 2004-11-16 | 1,314,800 | 1,216.00 | 1,228.00 | 1,210.00 | 1,220.00 | 00:00:00 | | 2004-11-17 | 1,609,400 | 1,232.00 | 1,237.00 | 1,211.00 | 1,221.00 | 00:00:00 | | 2004-11-18 | 851,300 | 1,213.00 | 1,221.00 | 1,212.00 | 1,215.00 | 00:00:00 | | 2004-11-19 | 926,800 | 1,209.00 | 1,219.00 | 1,209.00 | 1,217.00 | 00:00:00 | | 2004-11-22 | 1,587,100 | 1,217.00 | 1,238.00 | 1,209.00 | 1,230.00 | 00:00:00 | | 2004-11-23 | 1,306,000 | 1,237.00 | 1,250.00 | 1,240.00 | 1,250.00 | 00:00:00 | | 2004-11-24 | 1,848,300 | 1,250.00 | 1,250.00 | 1,222.00 | 1,235.00 | 00:00:00 | | 2004-11-25 | 1,616,300 | 1,237.00 | 1,266.00 | 1,235.00 | 1,259.00 | 00:00:00 | | 2004-11-26 | 1,997,800 | 1,255.00 | 1,283.00 | 1,255.00 | 1,279.00 | 00:00:00 | | 2004-11-29 | 2,079,400 | 1,277.00 | 1,291.00 | 1,268.00 | 1,290.00 | 00:00:00 | | 2004-11-30 | 2,137,400 | 1,290.00 | 1,293.00 | 1,279.00 | 1,285.00 | 00:00:00 | | 2004-12-01 | 1,080,700 | 1,289.00 | 1,292.00 | 1,281.00 | 1,284.00 | 00:00:00 | | 2004-12-02 | 2,956,200 | 1,297.00 | 1,320.00 | 1,278.00 | 1,300.00 | 00:00:00 | | 2004-12-03 | 1,535,000 | 1,295.00 | 1,300.00 | 1,285.00 | 1,288.00 | 00:00:00 | | 2004-12-06 | 1,209,300 | 1,283.00 | 1,308.00 | 1,280.00 | 1,305.00 | 00:00:00 | | 2004-12-07 | 1,111,200 | 1,305.00 | 1,312.00 | 1,300.00 | 1,311.00 | 00:00:00 | | 2004-12-08 | 2,662,500 | 1,300.00 | 1,328.00 | 1,300.00 | 1,328.00 | 00:00:00 | | 2004-12-09 | 1,347,700 | 1,330.00 | 1,332.00 | 1,320.00 | 1,325.00 | 00:00:00 | | 2004-12-10 | 834,900 | 1,333.00 | 1,335.00 | 1,315.00 | 1,321.00 | 00:00:00 | | 2004-12-13 | 1,357,900 | 1,317.00 | 1,334.00 | 1,316.00 | 1,331.00 | 00:00:00 | | 2004-12-14 | 1,253,700 | 1,340.00 | 1,340.00 | 1,330.00 | 1,339.00 | 00:00:00 | | 2004-12-15 | 1,279,600 | 1,336.00 | 1,353.00 | 1,329.00 | 1,347.00 | 00:00:00 | | 2004-12-16 | 785,000 | 1,354.00 | 1,354.00 | 1,340.00 | 1,348.00 | 00:00:00 | | 2004-12-17 | 1,017,900 | 1,343.00 | 1,354.00 | 1,342.00 | 1,351.00 | 00:00:00 | | 2004-12-20 | 762,900 | 1,351.00 | 1,373.00 | 1,350.00 | 1,370.00 | 00:00:00 | | 2004-12-21 | 1,019,400 | 1,374.00 | 1,374.00 | 1,366.00 | 1,371.00 | 00:00:00 | | 2004-12-22 | 1,647,400 | 1,371.00 | 1,390.00 | 1,364.00 | 1,374.00 | 00:00:00 | | 2004-12-23 | 782,400 | 1,369.00 | 1,393.00 | 1,369.00 | 1,384.00 | 00:00:00 | | 2004-12-24 | 124,600 | 1,388.00 | 1,392.00 | 1,383.00 | 1,386.00 | 00:00:00 | | 2004-12-27 | 0 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 00:00:00 | | 2004-12-28 | 0 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 00:00:00 | | 2004-12-29 | 850,200 | 1,374.00 | 1,471.00 | 1,374.00 | 1,409.00 | 00:00:00 | | 2004-12-30 | 497,300 | 1,411.00 | 1,429.00 | 1,403.00 | 1,410.00 | 00:00:00 | | 2004-12-31 | 298,300 | 1,410.00 | 1,410.00 | 1,392.00 | 1,400.00 | 00:00:00 | | 2005-01-03 | 0 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 00:00:00 | | 2005-01-04 | 1,568,000 | 1,400.00 | 1,400.00 | 1,360.00 | 1,367.00 | 00:00:00 | | 2005-01-05 | 2,138,900 | 1,357.00 | 1,360.00 | 1,336.00 | 1,346.00 | 00:00:00 | | 2005-01-06 | 1,195,600 | 1,340.00 | 1,358.00 | 1,351.00 | 1,355.00 | 00:00:00 | | 2005-01-07 | 923,600 | 1,358.00 | 1,376.00 | 1,354.00 | 1,373.00 | 00:00:00 | | 2005-01-10 | 858,800 | 1,376.00 | 1,386.00 | 1,373.00 | 1,386.00 | 00:00:00 | | 2005-01-11 | 946,200 | 1,392.00 | 1,394.00 | 1,378.00 | 1,385.00 | 00:00:00 | | 2005-01-12 | 1,093,900 | 1,391.00 | 1,400.00 | 1,378.00 | 1,395.00 | 00:00:00 | | 2005-01-13 | 1,617,200 | 1,394.00 | 1,387.00 | 1,382.00 | 1,385.00 | 00:00:00 | | 2005-01-14 | 841,100 | 1,373.00 | 1,413.00 | 1,373.00 | 1,412.00 | 00:00:00 | | 2005-01-17 | 753,100 | 1,417.00 | 1,420.00 | 1,402.00 | 1,411.00 | 00:00:00 | | 2005-01-18 | 1,238,800 | 1,422.00 | 1,422.00 | 1,400.00 | 1,414.00 | 00:00:00 | | 2005-01-19 | 1,057,900 | 1,419.00 | 1,420.00 | 1,384.00 | 1,403.00 | 00:00:00 | | 2005-01-20 | 1,180,700 | 1,400.00 | 1,407.00 | 1,391.00 | 1,407.00 | 00:00:00 | | 2005-01-21 | 886,900 | 1,417.00 | 1,417.00 | 1,389.00 | 1,404.00 | 00:00:00 | | 2005-01-24 | 568,500 | 1,403.00 | 1,405.00 | 1,389.00 | 1,399.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
