|
 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 | | 2005-01-24 | 568,500 | 1,403.00 | 1,405.00 | 1,389.00 | 1,399.00 | 00:00:00 | | 2005-01-25 | 1,145,300 | 1,396.00 | 1,413.00 | 1,391.00 | 1,402.00 | 00:00:00 | | 2005-01-26 | 1,345,800 | 1,405.00 | 1,425.00 | 1,400.00 | 1,425.00 | 00:00:00 | | 2005-01-27 | 1,614,800 | 1,418.00 | 1,431.00 | 1,416.00 | 1,423.00 | 00:00:00 | | 2005-01-28 | 1,118,300 | 1,429.00 | 1,429.00 | 1,404.00 | 1,406.00 | 00:00:00 | | 2005-01-31 | 2,215,600 | 1,408.00 | 1,414.00 | 1,367.00 | 1,377.00 | 00:00:00 | | 2005-02-01 | 1,759,200 | 1,381.00 | 1,392.00 | 1,378.00 | 1,387.00 | 00:00:00 | | 2005-02-02 | 1,277,900 | 1,390.00 | 1,406.00 | 1,385.00 | 1,405.00 | 00:00:00 | | 2005-02-03 | 761,400 | 1,407.00 | 1,422.00 | 1,393.00 | 1,400.00 | 00:00:00 | | 2005-02-04 | 770,800 | 1,396.00 | 1,407.00 | 1,384.00 | 1,401.00 | 00:00:00 | | 2005-02-07 | 704,200 | 1,401.00 | 1,419.00 | 1,400.00 | 1,415.00 | 00:00:00 | | 2005-02-08 | 1,599,400 | 1,412.00 | 1,431.00 | 1,408.00 | 1,412.00 | 00:00:00 | | 2005-02-09 | 817,500 | 1,420.00 | 1,428.00 | 1,415.00 | 1,420.00 | 00:00:00 | | 2005-02-10 | 1,022,500 | 1,420.00 | 1,430.00 | 1,404.00 | 1,417.00 | 00:00:00 | | 2005-02-11 | 1,499,800 | 1,427.00 | 1,450.00 | 1,419.00 | 1,448.00 | 00:00:00 | | 2005-02-14 | 1,163,500 | 1,451.00 | 1,480.00 | 1,451.00 | 1,462.00 | 00:00:00 | | 2005-02-15 | 799,200 | 1,465.00 | 1,474.00 | 1,458.00 | 1,470.00 | 00:00:00 | | 2005-02-16 | 1,420,300 | 1,472.00 | 1,486.00 | 1,445.00 | 1,446.00 | 00:00:00 | | 2005-02-17 | 1,050,400 | 1,447.00 | 1,455.00 | 1,438.00 | 1,442.00 | 00:00:00 | | 2005-02-18 | 997,900 | 1,444.00 | 1,463.00 | 1,444.00 | 1,456.00 | 00:00:00 | | 2005-02-21 | 2,518,100 | 1,460.00 | 1,462.00 | 1,393.00 | 1,400.00 | 00:00:00 | | 2005-02-22 | 1,906,300 | 1,400.00 | 1,415.00 | 1,387.00 | 1,395.00 | 00:00:00 | | 2005-02-23 | 1,337,700 | 1,391.00 | 1,400.00 | 1,378.00 | 1,397.00 | 00:00:00 | | 2005-02-24 | 590,100 | 1,394.00 | 1,401.00 | 1,384.00 | 1,387.00 | 00:00:00 | | 2005-02-25 | 1,208,100 | 1,390.00 | 1,394.00 | 1,371.00 | 1,377.00 | 00:00:00 | | 2005-02-28 | 1,922,200 | 1,371.00 | 1,406.00 | 1,371.00 | 1,375.00 | 00:00:00 | | 2005-03-01 | 691,900 | 1,382.00 | 1,385.00 | 1,372.00 | 1,373.00 | 00:00:00 | | 2005-03-02 | 1,777,100 | 1,378.00 | 1,381.00 | 1,349.00 | 1,350.00 | 00:00:00 | | 2005-03-03 | 2,479,700 | 1,355.00 | 1,401.00 | 1,345.00 | 1,379.00 | 00:00:00 | | 2005-03-04 | 775,100 | 1,379.00 | 1,390.00 | 1,364.00 | 1,388.00 | 00:00:00 | | 2005-03-07 | 1,346,000 | 1,390.00 | 1,409.00 | 1,390.00 | 1,399.00 | 00:00:00 | | 2005-03-08 | 725,900 | 1,394.00 | 1,397.00 | 1,380.00 | 1,386.00 | 00:00:00 | | 2005-03-09 | 963,000 | 1,377.00 | 1,396.00 | 1,368.00 | 1,372.00 | 00:00:00 | | 2005-03-10 | 1,367,500 | 1,365.00 | 1,379.00 | 1,350.00 | 1,367.00 | 00:00:00 | | 2005-03-11 | 1,670,300 | 1,380.00 | 1,389.00 | 1,376.00 | 1,379.00 | 00:00:00 | | 2005-03-14 | 1,177,600 | 1,381.00 | 1,388.00 | 1,358.00 | 1,371.00 | 00:00:00 | | 2005-03-15 | 1,319,800 | 1,365.00 | 1,393.00 | 1,365.00 | 1,382.00 | 00:00:00 | | 2005-03-16 | 1,599,600 | 1,385.00 | 1,386.00 | 1,337.00 | 1,340.00 | 00:00:00 | | 2005-03-17 | 3,611,600 | 1,340.00 | 1,343.00 | 1,278.00 | 1,312.00 | 00:00:00 | | 2005-03-18 | 1,271,900 | 1,312.00 | 1,330.00 | 1,311.00 | 1,317.00 | 00:00:00 | | 2005-03-21 | 817,800 | 1,322.00 | 1,345.00 | 1,322.00 | 1,326.00 | 00:00:00 | | 2005-03-22 | 1,163,000 | 1,333.00 | 1,333.00 | 1,313.00 | 1,328.00 | 00:00:00 | | 2005-03-23 | 1,421,700 | 1,319.00 | 1,329.00 | 1,313.00 | 1,314.00 | 00:00:00 | | 2005-03-24 | 827,800 | 1,315.00 | 1,318.00 | 1,303.00 | 1,310.00 | 00:00:00 | | 2005-03-25 | 0 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 00:00:00 | | 2005-03-28 | 0 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 00:00:00 | | 2005-03-29 | 507,100 | 1,310.00 | 1,304.00 | 1,302.00 | 1,303.00 | 00:00:00 | | 2005-03-30 | 944,300 | 1,303.00 | 1,309.00 | 1,293.00 | 1,305.00 | 00:00:00 | | 2005-03-31 | 1,292,500 | 1,305.00 | 1,313.00 | 1,291.00 | 1,293.00 | 00:00:00 | | 2005-04-01 | 1,346,100 | 1,299.00 | 1,310.00 | 1,290.00 | 1,293.00 | 00:00:00 | | 2005-04-04 | 681,000 | 1,292.00 | 1,299.00 | 1,278.00 | 1,292.00 | 00:00:00 | | 2005-04-05 | 777,700 | 1,304.00 | 1,304.00 | 1,286.00 | 1,293.00 | 00:00:00 | | 2005-04-06 | 1,708,900 | 1,301.00 | 1,320.00 | 1,291.00 | 1,313.00 | 00:00:00 | | 2005-04-07 | 966,100 | 1,307.00 | 1,321.00 | 1,300.00 | 1,320.00 | 00:00:00 | | 2005-04-08 | 901,800 | 1,322.00 | 1,330.00 | 1,317.00 | 1,328.00 | 00:00:00 | | 2005-04-11 | 748,300 | 1,323.00 | 1,335.00 | 1,318.00 | 1,333.00 | 00:00:00 | | 2005-04-12 | 514,200 | 1,330.00 | 1,337.00 | 1,319.00 | 1,324.00 | 00:00:00 | | 2005-04-13 | 1,297,300 | 1,330.00 | 1,347.00 | 1,325.00 | 1,347.00 | 00:00:00 | | 2005-04-14 | 1,456,900 | 1,341.00 | 1,345.00 | 1,327.00 | 1,330.00 | 00:00:00 | | 2005-04-15 | 1,273,700 | 1,324.00 | 1,330.00 | 1,311.00 | 1,314.00 | 00:00:00 | | 2005-04-18 | 1,209,000 | 1,286.00 | 1,306.00 | 1,286.00 | 1,295.00 | 00:00:00 | | 2005-04-19 | 1,706,100 | 1,295.00 | 1,309.00 | 1,290.00 | 1,304.00 | 00:00:00 | | 2005-04-20 | 967,700 | 1,304.00 | 1,326.00 | 1,297.00 | 1,302.00 | 00:00:00 | | 2005-04-21 | 587,900 | 1,299.00 | 1,316.00 | 1,299.00 | 1,303.00 | 00:00:00 | | 2005-04-22 | 506,400 | 1,308.00 | 1,315.00 | 1,305.00 | 1,315.00 | 00:00:00 | | 2005-04-25 | 1,089,300 | 1,308.00 | 1,335.00 | 1,308.00 | 1,334.00 | 00:00:00 | | 2005-04-26 | 1,287,400 | 1,341.00 | 1,344.00 | 1,328.00 | 1,336.00 | 00:00:00 | | 2005-04-27 | 1,236,400 | 1,337.00 | 1,345.00 | 1,317.00 | 1,322.00 | 00:00:00 | | 2005-04-28 | 1,199,600 | 1,333.00 | 1,333.00 | 1,302.00 | 1,310.00 | 00:00:00 | | 2005-04-29 | 1,353,500 | 1,305.00 | 1,330.00 | 1,302.00 | 1,328.00 | 00:00:00 | | 2005-05-02 | 0 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 00:00:00 | | 2005-05-03 | 1,327,300 | 1,339.00 | 1,357.00 | 1,330.00 | 1,340.00 | 00:00:00 | | 2005-05-04 | 1,037,500 | 1,346.00 | 1,351.00 | 1,325.00 | 1,342.00 | 00:00:00 | | 2005-05-05 | 591,900 | 1,341.00 | 1,347.00 | 1,333.00 | 1,342.00 | 00:00:00 | | 2005-05-06 | 1,025,900 | 1,339.00 | 1,351.00 | 1,330.00 | 1,345.00 | 00:00:00 | | 2005-05-09 | 841,900 | 1,359.00 | 1,359.00 | 1,335.00 | 1,336.00 | 00:00:00 | | 2005-05-10 | 1,222,100 | 1,346.00 | 1,346.00 | 1,318.00 | 1,319.00 | 00:00:00 | | 2005-05-11 | 1,527,600 | 1,324.00 | 1,356.00 | 1,319.00 | 1,352.00 | 00:00:00 | | 2005-05-12 | 1,627,000 | 1,359.00 | 1,380.00 | 1,350.00 | 1,376.00 | 00:00:00 | | 2005-05-13 | 1,378,300 | 1,370.00 | 1,393.00 | 1,363.00 | 1,390.00 | 00:00:00 | | 2005-05-16 | 698,300 | 1,393.00 | 1,396.00 | 1,381.00 | 1,396.00 | 00:00:00 | | 2005-05-17 | 1,419,200 | 1,396.00 | 1,413.00 | 1,396.00 | 1,399.00 | 00:00:00 | | 2005-05-18 | 851,300 | 1,405.00 | 1,414.00 | 1,396.00 | 1,412.00 | 00:00:00 | | 2005-05-19 | 1,628,100 | 1,406.00 | 1,413.00 | 1,394.00 | 1,397.00 | 00:00:00 | | 2005-05-20 | 1,303,000 | 1,404.00 | 1,429.00 | 1,392.00 | 1,415.00 | 00:00:00 | | 2005-05-23 | 887,100 | 1,424.00 | 1,426.00 | 1,404.00 | 1,412.00 | 00:00:00 | | 2005-05-24 | 1,047,200 | 1,406.00 | 1,420.00 | 1,406.00 | 1,420.00 | 00:00:00 | | 2005-05-25 | 1,225,400 | 1,425.00 | 1,441.00 | 1,421.00 | 1,441.00 | 00:00:00 | | 2005-05-26 | 1,411,800 | 1,433.00 | 1,459.00 | 1,433.00 | 1,438.00 | 00:00:00 | | 2005-05-27 | 1,070,400 | 1,432.00 | 1,435.00 | 1,421.00 | 1,425.00 | 00:00:00 | | 2005-05-30 | 0 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 00:00:00 | | 2005-05-31 | 1,038,900 | 1,419.00 | 1,436.00 | 1,419.00 | 1,428.00 | 00:00:00 | | 2005-06-01 | 794,800 | 1,431.00 | 1,445.00 | 1,424.00 | 1,445.00 | 00:00:00 | | 2005-06-02 | 951,100 | 1,445.00 | 1,449.00 | 1,434.00 | 1,446.00 | 00:00:00 | | 2005-06-03 | 0 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 00:00:00 | | 2005-06-06 | 630,100 | 1,448.00 | 1,453.00 | 1,433.00 | 1,445.00 | 00:00:00 | | 2005-06-07 | 394,400 | 1,453.00 | 1,460.00 | 1,445.00 | 1,458.00 | 00:00:00 | | 2005-06-08 | 910,400 | 1,457.00 | 1,457.00 | 1,445.00 | 1,448.00 | 00:00:00 | | 2005-06-09 | 1,110,700 | 1,450.00 | 1,454.00 | 1,440.00 | 1,451.00 | 00:00:00 | | 2005-06-10 | 1,030,400 | 1,451.00 | 1,457.00 | 1,442.00 | 1,442.00 | 00:00:00 | | 2005-06-13 | 690,400 | 1,451.00 | 1,463.00 | 1,442.00 | 1,459.00 | 00:00:00 | | 2005-06-14 | 806,300 | 1,459.00 | 1,460.00 | 1,451.00 | 1,459.00 | 00:00:00 | | 2005-06-15 | 1,423,000 | 1,460.00 | 1,467.00 | 1,434.00 | 1,438.00 | 00:00:00 | | 2005-06-16 | 1,391,900 | 1,450.00 | 1,450.00 | 1,423.00 | 1,436.00 | 00:00:00 | | 2005-06-17 | 2,308,600 | 1,435.00 | 1,480.00 | 1,433.00 | 1,471.00 | 00:00:00 | | 2005-06-20 | 938,800 | 1,466.00 | 1,474.00 | 1,454.00 | 1,465.00 | 00:00:00 | | 2005-06-21 | 1,075,300 | 1,474.00 | 1,474.00 | 1,452.00 | 1,466.00 | 00:00:00 | | 2005-06-22 | 1,070,200 | 1,442.00 | 1,452.00 | 1,427.00 | 1,448.00 | 00:00:00 | | 2005-06-23 | 1,264,500 | 1,455.00 | 1,455.00 | 1,424.00 | 1,437.00 | 00:00:00 | | 2005-06-24 | 713,300 | 1,430.00 | 1,431.00 | 1,417.00 | 1,425.00 | 00:00:00 | | 2005-06-27 | 1,364,500 | 1,422.00 | 1,427.00 | 1,409.00 | 1,412.00 | 00:00:00 | | 2005-06-28 | 957,200 | 1,409.00 | 1,418.00 | 1,398.00 | 1,404.00 | 00:00:00 | | 2005-06-29 | 1,043,300 | 1,404.00 | 1,414.00 | 1,395.00 | 1,398.00 | 00:00:00 | | 2005-06-30 | 1,325,900 | 1,391.00 | 1,398.00 | 1,385.00 | 1,390.00 | 00:00:00 | | 2005-07-01 | 713,000 | 1,384.00 | 1,402.00 | 1,381.00 | 1,398.00 | 00:00:00 | | 2005-07-04 | 634,200 | 1,398.00 | 1,407.00 | 1,386.00 | 1,400.00 | 00:00:00 | | 2005-07-05 | 727,000 | 1,406.00 | 1,406.00 | 1,356.00 | 1,396.00 | 00:00:00 | | 2005-07-06 | 1,737,400 | 1,396.00 | 1,427.00 | 1,392.00 | 1,426.00 | 00:00:00 | | 2005-07-07 | 3,289,400 | 1,422.00 | 1,422.00 | 1,337.00 | 1,388.00 | 00:00:00 | | 2005-07-08 | 699,500 | 1,402.00 | 1,413.00 | 1,390.00 | 1,404.00 | 00:00:00 | | 2005-07-11 | 1,064,500 | 1,417.00 | 1,427.00 | 1,404.00 | 1,420.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
