|
 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 | | 2006-06-12 | 2,626,400 | 1,721.00 | 1,780.61 | 1,713.00 | 1,738.00 | 00:00:00 | | 2006-06-13 | 3,539,900 | 1,713.00 | 1,726.00 | 1,693.00 | 1,707.00 | 00:00:00 | | 2006-06-14 | 3,184,300 | 1,717.00 | 1,733.94 | 1,695.90 | 1,726.00 | 00:00:00 | | 2006-06-15 | 4,221,300 | 1,735.00 | 1,786.00 | 1,732.00 | 1,777.00 | 00:00:00 | | 2006-06-16 | 3,046,500 | 1,797.00 | 1,803.00 | 1,742.00 | 1,742.00 | 00:00:00 | | 2006-06-19 | 2,664,100 | 1,764.00 | 1,788.85 | 1,757.06 | 1,776.00 | 00:00:00 | | 2006-06-20 | 1,489,300 | 1,768.00 | 1,787.32 | 1,739.85 | 1,772.00 | 00:00:00 | | 2006-06-21 | 2,209,800 | 1,757.00 | 1,757.00 | 1,720.00 | 1,744.00 | 00:00:00 | | 2006-06-22 | 2,504,200 | 1,765.00 | 1,775.00 | 1,724.00 | 1,735.00 | 00:00:00 | | 2006-06-23 | 1,761,300 | 1,739.00 | 1,754.00 | 1,726.00 | 1,732.00 | 00:00:00 | | 2006-06-26 | 2,201,000 | 1,736.00 | 1,775.55 | 1,733.06 | 1,738.00 | 00:00:00 | | 2006-06-27 | 3,062,500 | 1,753.00 | 1,753.00 | 1,724.00 | 1,727.00 | 00:00:00 | | 2006-06-28 | 2,487,400 | 1,725.00 | 1,751.00 | 1,720.00 | 1,745.00 | 00:00:00 | | 2006-06-29 | 3,064,400 | 1,751.00 | 1,770.00 | 1,737.00 | 1,767.00 | 00:00:00 | | 2006-06-30 | 2,730,500 | 1,789.00 | 1,803.00 | 1,770.00 | 1,794.00 | 00:00:00 | | 2006-07-03 | 2,635,300 | 1,801.00 | 1,829.00 | 1,799.00 | 1,828.00 | 00:00:00 | | 2006-07-04 | 3,513,500 | 1,822.00 | 1,879.00 | 1,822.00 | 1,879.00 | 00:00:00 | | 2006-07-05 | 2,633,500 | 1,867.00 | 1,874.00 | 1,838.00 | 1,845.00 | 00:00:00 | | 2006-07-06 | 2,337,500 | 1,852.00 | 1,884.00 | 1,838.00 | 1,881.00 | 00:00:00 | | 2006-07-07 | 1,191,500 | 1,872.00 | 1,883.00 | 1,856.00 | 1,871.00 | 00:00:00 | | 2006-07-10 | 1,586,200 | 1,880.00 | 1,888.00 | 1,863.00 | 1,867.00 | 00:00:00 | | 2006-07-11 | 1,772,100 | 1,871.00 | 1,885.00 | 1,850.00 | 1,857.00 | 00:00:00 | | 2006-07-12 | 1,338,700 | 1,863.00 | 1,886.00 | 1,851.00 | 1,862.00 | 00:00:00 | | 2006-07-13 | 1,144,300 | 1,849.00 | 1,850.00 | 1,824.00 | 1,829.00 | 00:00:00 | | 2006-07-14 | 1,624,500 | 1,802.00 | 1,827.00 | 1,802.00 | 1,811.00 | 00:00:00 | | 2006-07-17 | 1,863,600 | 1,818.00 | 1,825.00 | 1,777.00 | 1,820.00 | 00:00:00 | | 2006-07-18 | 1,317,500 | 1,809.00 | 1,822.00 | 1,793.00 | 1,817.00 | 00:00:00 | | 2006-07-19 | 2,539,400 | 1,828.00 | 1,868.00 | 1,818.00 | 1,868.00 | 00:00:00 | | 2006-07-20 | 2,155,900 | 1,870.00 | 1,897.00 | 1,849.00 | 1,858.00 | 00:00:00 | | 2006-07-21 | 1,193,000 | 1,857.00 | 1,859.00 | 1,835.00 | 1,852.00 | 00:00:00 | | 2006-07-24 | 3,439,700 | 1,861.00 | 1,934.00 | 1,861.00 | 1,922.00 | 00:00:00 | | 2006-07-25 | 2,662,800 | 1,926.00 | 1,942.00 | 1,906.00 | 1,930.00 | 00:00:00 | | 2006-07-26 | 2,706,300 | 1,935.00 | 1,950.00 | 1,914.00 | 1,939.00 | 00:00:00 | | 2006-07-27 | 2,166,400 | 1,941.00 | 1,975.00 | 1,931.00 | 1,962.00 | 00:00:00 | | 2006-07-28 | 1,355,800 | 1,950.00 | 1,989.00 | 1,950.00 | 1,982.00 | 00:00:00 | | 2006-07-31 | 1,978,800 | 1,971.00 | 1,994.00 | 1,950.00 | 1,973.00 | 00:00:00 | | 2006-08-01 | 1,453,800 | 1,973.00 | 1,988.00 | 1,934.00 | 1,942.00 | 00:00:00 | | 2006-08-02 | 2,380,000 | 1,947.00 | 1,992.00 | 1,947.00 | 1,975.00 | 00:00:00 | | 2006-08-03 | 0 | 1,755.12 | 1,755.12 | 1,686.69 | 1,708.91 | 00:00:00 | | 2006-08-04 | 1,813,600 | 1,923.00 | 1,954.00 | 1,897.00 | 1,949.00 | 00:00:00 | | 2006-08-07 | 1,960,200 | 1,940.00 | 1,943.00 | 1,925.00 | 1,927.00 | 00:00:00 | | 2006-08-08 | 3,576,500 | 1,943.00 | 1,954.00 | 1,937.00 | 1,944.00 | 00:00:00 | | 2006-08-09 | 2,877,100 | 1,952.00 | 1,973.00 | 1,917.00 | 1,927.00 | 00:00:00 | | 2006-08-10 | 2,768,600 | 1,903.00 | 1,926.00 | 1,872.00 | 1,918.00 | 00:00:00 | | 2006-08-11 | 2,284,800 | 1,926.00 | 1,944.00 | 1,922.00 | 1,940.00 | 00:00:00 | | 2006-08-14 | 1,317,800 | 1,967.00 | 1,967.00 | 1,937.00 | 1,948.00 | 00:00:00 | | 2006-08-15 | 2,892,700 | 1,950.00 | 1,963.00 | 1,937.00 | 1,950.00 | 00:00:00 | | 2006-08-16 | 2,653,000 | 1,954.00 | 1,966.00 | 1,922.00 | 1,934.00 | 00:00:00 | | 2006-08-17 | 1,480,900 | 1,935.00 | 1,946.00 | 1,929.00 | 1,931.00 | 00:00:00 | | 2006-08-18 | 1,668,100 | 1,938.00 | 1,942.00 | 1,920.00 | 1,923.00 | 00:00:00 | | 2006-08-21 | 1,277,700 | 1,922.00 | 1,930.00 | 1,910.00 | 1,915.00 | 00:00:00 | | 2006-08-22 | 2,794,300 | 1,923.00 | 1,934.00 | 1,911.00 | 1,922.00 | 00:00:00 | | 2006-08-23 | 1,214,400 | 1,930.00 | 1,945.00 | 1,887.00 | 1,887.00 | 00:00:00 | | 2006-08-24 | 1,678,000 | 1,898.00 | 1,912.00 | 1,892.00 | 1,906.00 | 00:00:00 | | 2006-08-25 | 929,700 | 1,901.00 | 1,913.00 | 1,897.00 | 1,905.00 | 00:00:00 | | 2006-08-28 | 0 | 1,692.91 | 1,692.91 | 1,692.91 | 1,692.91 | 00:00:00 | | 2006-08-29 | 1,632,200 | 1,918.00 | 1,924.00 | 1,907.00 | 1,909.00 | 00:00:00 | | 2006-08-30 | 2,585,800 | 1,909.00 | 1,922.00 | 1,894.00 | 1,896.00 | 00:00:00 | | 2006-08-31 | 1,612,000 | 1,906.00 | 1,906.00 | 1,872.00 | 1,894.00 | 00:00:00 | | 2006-09-01 | 1,376,600 | 1,894.00 | 1,925.00 | 1,892.00 | 1,918.00 | 00:00:00 | | 2006-09-04 | 754,500 | 1,915.00 | 1,925.00 | 1,905.00 | 1,920.00 | 00:00:00 | | 2006-09-05 | 2,782,000 | 1,927.00 | 1,928.00 | 1,900.00 | 1,908.00 | 00:00:00 | | 2006-09-06 | 2,366,500 | 1,913.00 | 1,921.00 | 1,887.00 | 1,892.00 | 00:00:00 | | 2006-09-07 | 3,484,100 | 1,892.00 | 1,905.00 | 1,870.00 | 1,873.00 | 00:00:00 | | 2006-09-08 | 828,500 | 1,873.00 | 1,888.00 | 1,865.00 | 1,869.00 | 00:00:00 | | 2006-09-11 | 1,434,400 | 1,860.00 | 1,889.00 | 1,855.00 | 1,886.00 | 00:00:00 | | 2006-09-12 | 3,833,600 | 1,895.00 | 1,895.00 | 1,863.00 | 1,881.00 | 00:00:00 | | 2006-09-13 | 1,877,800 | 1,890.00 | 1,901.00 | 1,875.00 | 1,890.00 | 00:00:00 | | 2006-09-14 | 2,382,000 | 1,887.00 | 1,920.00 | 1,880.00 | 1,890.00 | 00:00:00 | | 2006-09-15 | 2,658,200 | 1,894.00 | 1,930.00 | 1,892.00 | 1,916.00 | 00:00:00 | | 2006-09-18 | 1,281,200 | 1,914.00 | 1,928.00 | 1,898.00 | 1,918.00 | 00:00:00 | | 2006-09-19 | 1,614,300 | 1,922.00 | 1,930.00 | 1,906.00 | 1,912.00 | 00:00:00 | | 2006-09-20 | 2,776,500 | 1,919.00 | 1,922.00 | 1,900.00 | 1,917.00 | 00:00:00 | | 2006-09-21 | 2,080,400 | 1,926.00 | 1,926.00 | 1,899.00 | 1,909.00 | 00:00:00 | | 2006-09-22 | 2,054,500 | 1,904.00 | 1,909.00 | 1,880.00 | 1,892.00 | 00:00:00 | | 2006-09-25 | 2,639,100 | 1,896.00 | 1,920.00 | 1,889.00 | 1,898.00 | 00:00:00 | | 2006-09-26 | 3,052,400 | 1,902.00 | 1,921.00 | 1,897.00 | 1,913.00 | 00:00:00 | | 2006-09-27 | 2,167,600 | 1,913.00 | 1,947.00 | 1,913.00 | 1,947.00 | 00:00:00 | | 2006-09-28 | 1,359,600 | 1,942.00 | 1,963.00 | 1,941.00 | 1,960.00 | 00:00:00 | | 2006-09-29 | 2,721,800 | 1,971.00 | 1,990.00 | 1,958.00 | 1,968.00 | 00:00:00 | | 2006-10-02 | 3,036,500 | 1,968.00 | 1,989.00 | 1,959.00 | 1,974.00 | 00:00:00 | | 2006-10-03 | 3,008,700 | 1,980.00 | 1,980.00 | 1,944.00 | 1,963.00 | 00:00:00 | | 2006-10-04 | 3,237,000 | 1,968.00 | 1,977.00 | 1,939.00 | 1,954.00 | 00:00:00 | | 2006-10-05 | 2,621,000 | 1,969.00 | 1,980.00 | 1,950.00 | 1,978.00 | 00:00:00 | | 2006-10-06 | 2,618,800 | 1,980.00 | 1,992.00 | 1,975.00 | 1,990.00 | 00:00:00 | | 2006-10-09 | 2,465,500 | 1,994.00 | 2,011.00 | 1,974.00 | 1,983.00 | 00:00:00 | | 2006-10-10 | 3,208,700 | 1,768.45 | 1,782.67 | 1,759.56 | 1,782.67 | 00:00:00 | | 2006-10-11 | 3,372,400 | 2,010.00 | 2,010.00 | 1,990.00 | 2,008.00 | 00:00:00 | | 2006-10-12 | 1,285,200 | 2,015.00 | 2,031.00 | 2,004.00 | 2,030.00 | 00:00:00 | | 2006-10-13 | 2,314,100 | 2,030.00 | 2,052.00 | 2,021.00 | 2,038.00 | 00:00:00 | | 2006-10-16 | 1,892,200 | 2,044.00 | 2,065.00 | 2,044.00 | 2,052.00 | 00:00:00 | | 2006-10-17 | 2,278,900 | 2,056.00 | 2,056.00 | 2,024.00 | 2,028.00 | 00:00:00 | | 2006-10-18 | 1,251,400 | 2,042.00 | 2,061.00 | 2,029.00 | 2,045.00 | 00:00:00 | | 2006-10-19 | 1,370,500 | 2,045.00 | 2,115.00 | 2,023.00 | 2,029.00 | 00:00:00 | | 2006-10-20 | 2,988,600 | 2,029.00 | 2,041.00 | 2,020.00 | 2,034.00 | 00:00:00 | | 2006-10-23 | 1,772,100 | 2,045.00 | 2,069.00 | 2,036.00 | 2,059.00 | 00:00:00 | | 2006-10-24 | 1,582,100 | 2,067.00 | 2,073.00 | 2,045.00 | 2,059.00 | 00:00:00 | | 2006-10-25 | 1,996,100 | 2,063.00 | 2,085.00 | 2,050.00 | 2,057.00 | 00:00:00 | | 2006-10-26 | 1,913,700 | 2,057.00 | 2,058.00 | 2,041.00 | 2,048.00 | 00:00:00 | | 2006-10-27 | 2,254,800 | 2,053.00 | 2,080.00 | 2,053.00 | 2,069.00 | 00:00:00 | | 2006-10-30 | 1,139,900 | 2,058.00 | 2,071.00 | 2,049.00 | 2,065.00 | 00:00:00 | | 2006-10-31 | 9,665,100 | 2,057.00 | 2,106.00 | 2,051.00 | 2,096.00 | 00:00:00 | | 2006-11-01 | 8,575,000 | 2,082.00 | 2,135.00 | 2,082.00 | 2,094.00 | 00:00:00 | | 2006-11-02 | 2,207,900 | 2,097.00 | 2,097.00 | 2,069.00 | 2,080.00 | 00:00:00 | | 2006-11-03 | 2,186,300 | 2,094.00 | 2,094.00 | 2,059.00 | 2,068.00 | 00:00:00 | | 2006-11-06 | 3,301,800 | 2,068.00 | 2,092.00 | 2,054.00 | 2,087.00 | 00:00:00 | | 2006-11-07 | 3,130,200 | 2,092.00 | 2,124.00 | 2,085.00 | 2,121.00 | 00:00:00 | | 2006-11-08 | 2,403,200 | 2,120.00 | 2,137.00 | 2,108.00 | 2,135.00 | 00:00:00 | | 2006-11-09 | 1,785,200 | 2,140.00 | 2,148.00 | 2,118.00 | 2,141.00 | 00:00:00 | | 2006-11-10 | 1,650,200 | 2,135.00 | 2,159.00 | 2,135.00 | 2,152.00 | 00:00:00 | | 2006-11-13 | 1,812,700 | 2,160.00 | 2,177.00 | 2,139.00 | 2,164.00 | 00:00:00 | | 2006-11-14 | 1,483,500 | 2,164.00 | 2,172.00 | 2,150.00 | 2,165.00 | 00:00:00 | | 2006-11-15 | 2,660,500 | 2,197.00 | 2,197.00 | 2,159.00 | 2,176.00 | 00:00:00 | | 2006-11-16 | 2,230,300 | 2,174.00 | 2,202.00 | 2,158.00 | 2,198.00 | 00:00:00 | | 2006-11-17 | 2,051,100 | 2,204.00 | 2,223.00 | 2,183.00 | 2,202.00 | 00:00:00 | | 2006-11-20 | 2,451,200 | 2,198.00 | 2,240.00 | 2,186.00 | 2,232.00 | 00:00:00 | | 2006-11-21 | 9,577,200 | 2,238.00 | 2,273.00 | 2,225.00 | 2,251.00 | 00:00:00 | | 2006-11-22 | 3,277,800 | 2,260.00 | 2,278.00 | 2,203.00 | 2,220.00 | 00:00:00 | | 2006-11-23 | 3,249,800 | 2,229.00 | 2,229.00 | 2,166.00 | 2,174.00 | 00:00:00 | | 2006-11-24 | 2,874,300 | 2,175.00 | 2,185.00 | 2,130.00 | 2,182.00 | 00:00:00 | | 2006-11-27 | 3,470,500 | 2,190.00 | 2,196.00 | 2,141.00 | 2,141.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
