|
 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 | | 2005-12-26 | 0 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 00:00:00 | | 2005-12-27 | 0 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 00:00:00 | | 2005-12-28 | 778,700 | 1,635.00 | 1,643.00 | 1,612.00 | 1,639.00 | 00:00:00 | | 2005-12-29 | 479,800 | 1,647.00 | 1,654.00 | 1,631.00 | 1,651.00 | 00:00:00 | | 2005-12-30 | 711,400 | 1,653.00 | 1,663.00 | 1,643.00 | 1,663.00 | 00:00:00 | | 2006-01-02 | 0 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 00:00:00 | | 2006-01-03 | 1,744,700 | 1,666.00 | 1,666.00 | 1,646.00 | 1,662.00 | 00:00:00 | | 2006-01-04 | 2,263,100 | 1,672.00 | 1,692.00 | 1,663.00 | 1,679.00 | 00:00:00 | | 2006-01-05 | 3,123,200 | 1,681.00 | 1,681.00 | 1,636.00 | 1,648.00 | 00:00:00 | | 2006-01-06 | 2,382,900 | 1,658.00 | 1,658.00 | 1,624.00 | 1,631.00 | 00:00:00 | | 2006-01-09 | 4,075,100 | 1,604.00 | 1,608.00 | 1,575.00 | 1,577.00 | 00:00:00 | | 2006-01-10 | 3,434,400 | 1,583.00 | 1,599.00 | 1,571.00 | 1,594.00 | 00:00:00 | | 2006-01-11 | 1,695,000 | 1,600.00 | 1,600.00 | 1,585.00 | 1,594.00 | 00:00:00 | | 2006-01-12 | 2,419,500 | 1,588.00 | 1,595.00 | 1,560.00 | 1,580.00 | 00:00:00 | | 2006-01-13 | 1,094,600 | 1,585.00 | 1,585.00 | 1,571.00 | 1,582.00 | 00:00:00 | | 2006-01-16 | 756,400 | 1,594.00 | 1,602.00 | 1,575.00 | 1,601.00 | 00:00:00 | | 2006-01-17 | 2,684,700 | 1,581.00 | 1,605.00 | 1,576.00 | 1,587.00 | 00:00:00 | | 2006-01-18 | 2,024,400 | 1,576.00 | 1,585.00 | 1,550.00 | 1,583.00 | 00:00:00 | | 2006-01-19 | 4,346,700 | 1,585.00 | 1,632.00 | 1,585.00 | 1,629.00 | 00:00:00 | | 2006-01-20 | 4,299,400 | 1,625.00 | 1,668.00 | 1,625.00 | 1,649.00 | 00:00:00 | | 2006-01-23 | 1,135,700 | 1,641.00 | 1,651.00 | 1,623.00 | 1,632.00 | 00:00:00 | | 2006-01-24 | 1,558,800 | 1,623.00 | 1,638.00 | 1,619.00 | 1,626.00 | 00:00:00 | | 2006-01-25 | 2,098,800 | 1,639.00 | 1,673.00 | 1,635.00 | 1,673.00 | 00:00:00 | | 2006-01-26 | 2,565,900 | 1,680.00 | 1,686.00 | 1,648.00 | 1,656.00 | 00:00:00 | | 2006-01-27 | 2,712,400 | 1,673.00 | 1,674.00 | 1,647.00 | 1,672.00 | 00:00:00 | | 2006-01-30 | 2,054,800 | 1,667.00 | 1,668.00 | 1,646.00 | 1,662.00 | 00:00:00 | | 2006-01-31 | 1,874,600 | 1,656.00 | 1,688.00 | 1,637.00 | 1,685.00 | 00:00:00 | | 2006-02-01 | 5,620,200 | 1,685.00 | 1,755.00 | 1,677.00 | 1,752.00 | 00:00:00 | | 2006-02-02 | 3,484,800 | 1,752.00 | 1,752.00 | 1,732.00 | 1,744.00 | 00:00:00 | | 2006-02-03 | 1,957,100 | 1,741.00 | 1,755.00 | 1,721.00 | 1,729.00 | 00:00:00 | | 2006-02-06 | 1,240,300 | 1,726.00 | 1,736.00 | 1,716.00 | 1,730.00 | 00:00:00 | | 2006-02-07 | 2,604,500 | 1,746.00 | 1,755.00 | 1,703.00 | 1,725.00 | 00:00:00 | | 2006-02-08 | 2,472,600 | 1,711.00 | 1,746.00 | 1,711.00 | 1,740.00 | 00:00:00 | | 2006-02-09 | 2,460,200 | 1,740.00 | 1,765.00 | 1,739.00 | 1,755.00 | 00:00:00 | | 2006-02-10 | 2,370,700 | 1,758.00 | 1,791.00 | 1,746.00 | 1,780.00 | 00:00:00 | | 2006-02-13 | 2,907,700 | 1,789.00 | 1,789.00 | 1,754.00 | 1,768.00 | 00:00:00 | | 2006-02-14 | 2,992,000 | 1,782.00 | 1,815.00 | 1,782.00 | 1,815.00 | 00:00:00 | | 2006-02-15 | 1,247,100 | 1,817.00 | 1,826.00 | 1,801.00 | 1,818.00 | 00:00:00 | | 2006-02-16 | 1,562,700 | 1,823.00 | 1,823.00 | 1,797.00 | 1,809.00 | 00:00:00 | | 2006-02-17 | 1,170,600 | 1,809.00 | 1,809.00 | 1,795.00 | 1,799.00 | 00:00:00 | | 2006-02-20 | 1,031,900 | 1,808.00 | 1,824.00 | 1,791.00 | 1,815.00 | 00:00:00 | | 2006-02-21 | 1,882,400 | 1,831.00 | 1,838.00 | 1,806.00 | 1,819.00 | 00:00:00 | | 2006-02-22 | 1,697,300 | 1,801.00 | 1,836.00 | 1,801.00 | 1,835.00 | 00:00:00 | | 2006-02-23 | 1,989,900 | 1,841.00 | 1,847.00 | 1,825.00 | 1,835.00 | 00:00:00 | | 2006-02-24 | 3,710,900 | 1,845.00 | 1,846.00 | 1,822.00 | 1,842.00 | 00:00:00 | | 2006-02-27 | 2,877,900 | 1,849.00 | 1,882.00 | 1,842.00 | 1,877.00 | 00:00:00 | | 2006-02-28 | 2,723,400 | 1,870.00 | 1,903.00 | 1,838.00 | 1,841.00 | 00:00:00 | | 2006-03-01 | 1,915,900 | 1,857.00 | 1,873.00 | 1,840.00 | 1,872.00 | 00:00:00 | | 2006-03-02 | 2,250,400 | 1,869.00 | 1,896.00 | 1,867.00 | 1,877.00 | 00:00:00 | | 2006-03-03 | 1,732,000 | 1,871.00 | 1,884.00 | 1,838.00 | 1,864.00 | 00:00:00 | | 2006-03-06 | 1,947,600 | 1,864.00 | 1,904.00 | 1,856.00 | 1,883.00 | 00:00:00 | | 2006-03-07 | 3,362,400 | 1,872.00 | 1,877.00 | 1,812.00 | 1,842.00 | 00:00:00 | | 2006-03-08 | 3,746,800 | 1,842.00 | 1,843.00 | 1,804.00 | 1,805.00 | 00:00:00 | | 2006-03-09 | 1,476,100 | 1,821.00 | 1,822.00 | 1,807.00 | 1,811.00 | 00:00:00 | | 2006-03-10 | 2,314,500 | 1,811.00 | 1,825.00 | 1,804.00 | 1,809.00 | 00:00:00 | | 2006-03-13 | 2,578,500 | 1,811.00 | 1,832.00 | 1,811.00 | 1,814.00 | 00:00:00 | | 2006-03-14 | 2,086,400 | 1,805.00 | 1,837.00 | 1,805.00 | 1,834.00 | 00:00:00 | | 2006-03-15 | 1,870,400 | 1,835.00 | 1,864.00 | 1,835.00 | 1,850.00 | 00:00:00 | | 2006-03-16 | 1,542,000 | 1,851.00 | 1,869.00 | 1,849.00 | 1,868.00 | 00:00:00 | | 2006-03-17 | 2,887,300 | 1,875.00 | 1,889.00 | 1,870.00 | 1,884.00 | 00:00:00 | | 2006-03-20 | 4,781,900 | 1,887.00 | 1,893.00 | 1,840.00 | 1,847.00 | 00:00:00 | | 2006-03-21 | 1,709,400 | 1,853.00 | 1,853.00 | 1,824.00 | 1,843.00 | 00:00:00 | | 2006-03-22 | 13,696,000 | 1,844.00 | 2,080.00 | 1,840.00 | 2,080.00 | 00:00:00 | | 2006-03-23 | 9,566,300 | 2,105.00 | 2,149.00 | 1,987.00 | 2,000.00 | 00:00:00 | | 2006-03-24 | 5,814,600 | 2,001.00 | 2,016.00 | 1,970.00 | 1,989.00 | 00:00:00 | | 2006-03-27 | 3,433,700 | 1,989.00 | 1,995.00 | 1,938.00 | 1,948.00 | 00:00:00 | | 2006-03-28 | 4,031,400 | 1,957.00 | 1,970.00 | 1,910.00 | 1,914.00 | 00:00:00 | | 2006-03-29 | 3,832,000 | 1,919.00 | 1,949.00 | 1,887.00 | 1,924.00 | 00:00:00 | | 2006-03-30 | 1,867,000 | 1,923.00 | 1,955.00 | 1,923.00 | 1,948.00 | 00:00:00 | | 2006-03-31 | 2,012,300 | 1,953.00 | 1,958.00 | 1,923.00 | 1,928.00 | 00:00:00 | | 2006-04-03 | 2,346,800 | 1,928.00 | 1,954.00 | 1,921.00 | 1,930.00 | 00:00:00 | | 2006-04-04 | 3,731,600 | 1,933.00 | 1,933.00 | 1,910.00 | 1,916.00 | 00:00:00 | | 2006-04-05 | 1,708,600 | 1,925.00 | 1,932.00 | 1,905.00 | 1,912.00 | 00:00:00 | | 2006-04-06 | 2,698,300 | 1,919.00 | 1,920.00 | 1,856.00 | 1,910.00 | 00:00:00 | | 2006-04-07 | 3,845,000 | 1,910.00 | 1,923.00 | 1,908.00 | 1,912.00 | 00:00:00 | | 2006-04-10 | 2,337,000 | 1,903.00 | 1,919.00 | 1,894.00 | 1,911.00 | 00:00:00 | | 2006-04-11 | 3,535,300 | 1,916.00 | 1,916.00 | 1,846.00 | 1,853.00 | 00:00:00 | | 2006-04-12 | 4,834,900 | 1,843.00 | 1,857.00 | 1,813.00 | 1,847.00 | 00:00:00 | | 2006-04-13 | 4,818,500 | 1,850.00 | 1,897.00 | 1,850.00 | 1,889.00 | 00:00:00 | | 2006-04-14 | 0 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 00:00:00 | | 2006-04-17 | 0 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 00:00:00 | | 2006-04-18 | 4,369,800 | 1,897.00 | 1,926.00 | 1,897.00 | 1,911.00 | 00:00:00 | | 2006-04-19 | 3,512,100 | 1,930.00 | 1,953.00 | 1,921.00 | 1,930.00 | 00:00:00 | | 2006-04-20 | 2,074,000 | 1,933.00 | 1,933.00 | 1,900.00 | 1,917.00 | 00:00:00 | | 2006-04-21 | 1,679,400 | 1,928.00 | 1,935.00 | 1,918.00 | 1,924.00 | 00:00:00 | | 2006-04-24 | 2,019,200 | 1,918.00 | 1,925.00 | 1,900.00 | 1,904.00 | 00:00:00 | | 2006-04-25 | 2,432,500 | 1,916.00 | 1,928.00 | 1,890.00 | 1,890.00 | 00:00:00 | | 2006-04-26 | 3,389,900 | 1,900.00 | 1,944.00 | 1,865.00 | 1,870.00 | 00:00:00 | | 2006-04-27 | 4,511,800 | 1,871.00 | 1,873.00 | 1,846.00 | 1,864.00 | 00:00:00 | | 2006-04-28 | 3,024,700 | 1,864.00 | 1,870.00 | 1,850.00 | 1,854.00 | 00:00:00 | | 2006-05-01 | 0 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 00:00:00 | | 2006-05-02 | 3,570,800 | 1,845.00 | 1,866.00 | 1,836.00 | 1,848.00 | 00:00:00 | | 2006-05-03 | 2,302,500 | 1,854.00 | 1,870.00 | 1,840.00 | 1,845.00 | 00:00:00 | | 2006-05-04 | 4,898,500 | 1,840.00 | 1,900.00 | 1,840.00 | 1,894.00 | 00:00:00 | | 2006-05-05 | 2,954,500 | 1,889.00 | 1,909.00 | 1,883.00 | 1,905.00 | 00:00:00 | | 2006-05-08 | 3,330,600 | 1,917.00 | 1,936.00 | 1,914.00 | 1,924.00 | 00:00:00 | | 2006-05-09 | 1,830,900 | 1,930.00 | 1,939.00 | 1,921.00 | 1,937.00 | 00:00:00 | | 2006-05-10 | 2,694,200 | 1,931.00 | 1,943.00 | 1,926.00 | 1,930.00 | 00:00:00 | | 2006-05-11 | 2,171,300 | 1,924.00 | 1,946.00 | 1,906.00 | 1,912.00 | 00:00:00 | | 2006-05-12 | 3,286,400 | 1,905.00 | 1,909.00 | 1,858.00 | 1,871.00 | 00:00:00 | | 2006-05-15 | 4,054,300 | 1,869.00 | 1,869.00 | 1,796.00 | 1,836.00 | 00:00:00 | | 2006-05-16 | 5,216,400 | 1,832.00 | 1,842.70 | 1,803.06 | 1,835.00 | 00:00:00 | | 2006-05-17 | 4,800,500 | 1,860.00 | 1,881.94 | 1,755.00 | 1,753.00 | 00:00:00 | | 2006-05-18 | 5,128,200 | 1,747.00 | 1,783.80 | 1,726.00 | 1,745.00 | 00:00:00 | | 2006-05-19 | 2,437,800 | 1,735.00 | 1,773.80 | 1,720.06 | 1,764.00 | 00:00:00 | | 2006-05-22 | 3,861,600 | 1,768.00 | 1,769.94 | 1,682.90 | 1,686.00 | 00:00:00 | | 2006-05-23 | 6,218,900 | 1,705.00 | 1,787.08 | 1,705.06 | 1,780.00 | 00:00:00 | | 2006-05-24 | 5,469,200 | 1,755.00 | 1,786.00 | 1,746.00 | 1,761.00 | 00:00:00 | | 2006-05-25 | 5,055,600 | 1,773.00 | 1,801.00 | 1,735.40 | 1,801.00 | 00:00:00 | | 2006-05-26 | 4,006,000 | 1,828.00 | 1,854.00 | 1,802.00 | 1,854.00 | 00:00:00 | | 2006-05-29 | 0 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 00:00:00 | | 2006-05-30 | 4,961,200 | 1,854.00 | 1,861.94 | 1,785.00 | 1,785.00 | 00:00:00 | | 2006-05-31 | 3,474,000 | 1,784.00 | 1,850.29 | 1,764.00 | 1,820.00 | 00:00:00 | | 2006-06-01 | 2,209,200 | 1,815.00 | 1,815.75 | 1,780.00 | 1,799.00 | 00:00:00 | | 2006-06-02 | 1,867,500 | 1,832.00 | 1,825.65 | 1,804.00 | 1,806.00 | 00:00:00 | | 2006-06-05 | 2,317,700 | 1,805.00 | 1,812.10 | 1,781.00 | 1,801.00 | 00:00:00 | | 2006-06-06 | 3,351,900 | 1,792.00 | 1,792.00 | 1,746.35 | 1,751.00 | 00:00:00 | | 2006-06-07 | 2,612,200 | 1,751.00 | 1,770.00 | 1,737.00 | 1,761.00 | 00:00:00 | | 2006-06-08 | 2,774,100 | 1,721.00 | 1,745.00 | 1,714.00 | 1,716.00 | 00:00:00 | | 2006-06-09 | 2,835,400 | 1,727.00 | 1,731.99 | 1,696.12 | 1,722.00 | 00:00:00 | | 2006-06-12 | 2,626,400 | 1,721.00 | 1,780.61 | 1,713.00 | 1,738.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
