|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 3,470,500 | 2,190.00 | 2,196.00 | 2,141.00 | 2,141.00 | 00:00:00 | | 2006-11-28 | 2,425,600 | 2,147.00 | 2,147.00 | 2,119.00 | 2,128.00 | 00:00:00 | | 2006-11-29 | 3,196,500 | 2,141.00 | 2,141.00 | 2,113.00 | 2,114.00 | 00:00:00 | | 2006-11-30 | 3,295,900 | 2,123.00 | 2,132.00 | 2,101.00 | 2,125.00 | 00:00:00 | | 2006-12-01 | 1,648,600 | 2,141.00 | 2,144.00 | 2,104.00 | 2,111.00 | 00:00:00 | | 2006-12-04 | 2,505,100 | 2,109.00 | 2,156.00 | 2,109.00 | 2,140.00 | 00:00:00 | | 2006-12-05 | 3,467,000 | 2,155.00 | 2,173.00 | 2,150.00 | 2,167.00 | 00:00:00 | | 2006-12-06 | 2,295,800 | 2,153.00 | 2,155.00 | 2,133.00 | 2,150.00 | 00:00:00 | | 2006-12-07 | 1,202,700 | 2,144.00 | 2,154.00 | 2,128.00 | 2,141.00 | 00:00:00 | | 2006-12-08 | 1,660,300 | 2,141.00 | 2,158.00 | 2,130.00 | 2,154.00 | 00:00:00 | | 2006-12-11 | 1,329,200 | 2,166.00 | 2,182.00 | 2,159.00 | 2,172.00 | 00:00:00 | | 2006-12-12 | 2,636,600 | 2,167.00 | 2,179.00 | 2,153.00 | 2,170.00 | 00:00:00 | | 2006-12-13 | 4,024,600 | 2,177.00 | 2,185.00 | 2,156.00 | 2,183.00 | 00:00:00 | | 2006-12-14 | 2,764,700 | 2,198.00 | 2,215.00 | 2,186.00 | 2,215.00 | 00:00:00 | | 2006-12-15 | 4,151,300 | 2,212.00 | 2,231.00 | 2,207.00 | 2,220.00 | 00:00:00 | | 2006-12-18 | 1,887,100 | 2,232.00 | 2,232.00 | 2,207.00 | 2,221.00 | 00:00:00 | | 2006-12-19 | 1,984,200 | 2,208.00 | 2,217.00 | 2,192.00 | 2,209.00 | 00:00:00 | | 2006-12-20 | 1,888,700 | 2,220.00 | 2,233.00 | 2,200.00 | 2,222.00 | 00:00:00 | | 2006-12-21 | 1,070,000 | 2,225.00 | 2,237.00 | 2,212.00 | 2,229.00 | 00:00:00 | | 2006-12-22 | 421,900 | 2,235.00 | 2,245.00 | 2,221.00 | 2,240.00 | 00:00:00 | | 2006-12-25 | 0 | 1,990.62 | 1,990.62 | 1,990.62 | 1,990.62 | 00:00:00 | | 2006-12-26 | 0 | 1,990.62 | 1,990.62 | 1,990.62 | 1,990.62 | 00:00:00 | | 2006-12-27 | 1,507,400 | 2,250.00 | 2,281.00 | 2,235.00 | 2,281.00 | 00:00:00 | | 2006-12-28 | 3,039,600 | 2,296.00 | 2,333.00 | 2,292.00 | 2,317.00 | 00:00:00 | | 2006-12-29 | 1,839,300 | 2,329.00 | 2,346.00 | 2,299.00 | 2,323.00 | 00:00:00 | | 2007-01-01 | 0 | 2,064.38 | 2,064.38 | 2,064.38 | 2,064.38 | 00:00:00 | | 2007-01-02 | 2,744,200 | 2,340.00 | 2,351.00 | 2,314.00 | 2,333.00 | 00:00:00 | | 2007-01-03 | 0 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 00:00:00 | | 2007-01-04 | 0 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 00:00:00 | | 2007-01-05 | 3,132,600 | 2,301.00 | 2,312.00 | 2,277.00 | 2,283.00 | 00:00:00 | | 2007-01-08 | 7,439,100 | 2,026.16 | 2,028.83 | 1,954.18 | 1,963.96 | 00:00:00 | | 2007-01-09 | 4,294,900 | 1,979.06 | 1,979.06 | 1,957.73 | 1,962.18 | 00:00:00 | | 2007-01-10 | 3,260,000 | 1,960.40 | 1,962.18 | 1,937.30 | 1,957.73 | 00:00:00 | | 2007-01-11 | 5,022,900 | 1,959.51 | 1,971.95 | 1,812.88 | 1,923.97 | 00:00:00 | | 2007-01-12 | 3,378,400 | 1,931.96 | 1,938.18 | 1,912.41 | 1,935.52 | 00:00:00 | | 2007-01-15 | 2,806,800 | 1,937.30 | 1,963.96 | 1,926.50 | 1,931.96 | 00:00:00 | | 2007-01-16 | 2,958,600 | 1,923.08 | 1,937.74 | 1,903.53 | 1,909.75 | 00:00:00 | | 2007-01-17 | 6,804,900 | 1,921.30 | 1,943.52 | 1,890.02 | 1,900.86 | 00:00:00 | | 2007-01-18 | 0 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 00:00:00 | | 2007-01-19 | 0 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 00:00:00 | | 2007-01-22 | 0 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 00:00:00 | | 2007-01-23 | 0 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | 00:00:00 | | 2007-01-24 | 0 | 2,214.00 | 2,214.00 | 2,214.00 | 2,214.00 | 00:00:00 | | 2007-01-25 | 0 | 2,216.00 | 2,216.00 | 2,216.00 | 2,216.00 | 00:00:00 | | 2007-01-26 | 0 | 2,189.00 | 2,189.00 | 2,189.00 | 2,189.00 | 00:00:00 | | 2007-01-29 | 0 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 00:00:00 | | 2007-01-30 | 3,105,000 | 2,180.00 | 2,182.00 | 2,150.00 | 2,160.00 | 00:00:00 | | 2007-01-31 | 4,988,700 | 2,168.00 | 2,174.00 | 2,125.00 | 2,140.00 | 00:00:00 | | 2007-02-01 | 4,808,400 | 2,158.00 | 2,177.00 | 2,156.00 | 2,171.00 | 00:00:00 | | 2007-02-02 | 4,073,500 | 2,181.00 | 2,230.00 | 2,181.00 | 2,225.00 | 00:00:00 | | 2007-02-05 | 3,526,800 | 2,229.00 | 2,264.00 | 2,207.00 | 2,252.00 | 00:00:00 | | 2007-02-06 | 3,227,900 | 2,265.00 | 2,278.00 | 2,248.00 | 2,254.00 | 00:00:00 | | 2007-02-07 | 3,076,300 | 2,264.00 | 2,281.00 | 2,253.00 | 2,275.00 | 00:00:00 | | 2007-02-08 | 5,231,900 | 2,289.00 | 2,289.00 | 2,216.00 | 2,237.00 | 00:00:00 | | 2007-02-09 | 2,346,500 | 2,253.00 | 2,267.00 | 2,222.00 | 2,264.00 | 00:00:00 | | 2007-02-12 | 2,269,500 | 2,262.00 | 2,262.00 | 2,242.00 | 2,250.00 | 00:00:00 | | 2007-02-13 | 3,298,400 | 2,240.00 | 2,240.00 | 2,198.00 | 2,221.00 | 00:00:00 | | 2007-02-14 | 5,990,500 | 2,227.00 | 2,273.00 | 2,220.00 | 2,272.00 | 00:00:00 | | 2007-02-15 | 3,356,400 | 2,281.00 | 2,281.00 | 2,243.00 | 2,266.00 | 00:00:00 | | 2007-02-16 | 2,178,700 | 2,268.00 | 2,287.00 | 2,260.00 | 2,285.00 | 00:00:00 | | 2007-02-19 | 1,109,600 | 2,295.00 | 2,300.00 | 2,281.00 | 2,294.00 | 00:00:00 | | 2007-02-20 | 4,310,700 | 2,264.00 | 2,264.00 | 2,231.00 | 2,239.00 | 00:00:00 | | 2007-02-21 | 3,902,500 | 2,258.00 | 2,261.00 | 2,210.00 | 2,212.00 | 00:00:00 | | 2007-02-22 | 5,064,400 | 2,220.00 | 2,237.00 | 2,175.00 | 2,183.00 | 00:00:00 | | 2007-02-23 | 4,813,300 | 2,194.00 | 2,208.00 | 2,190.00 | 2,198.00 | 00:00:00 | | 2007-02-26 | 3,209,400 | 2,200.00 | 2,210.00 | 2,172.00 | 2,173.00 | 00:00:00 | | 2007-02-27 | 5,447,600 | 2,172.00 | 2,172.00 | 2,081.00 | 2,084.00 | 00:00:00 | | 2007-02-28 | 9,741,100 | 2,052.00 | 2,103.00 | 2,012.00 | 2,058.00 | 00:00:00 | | 2007-03-01 | 4,493,700 | 2,068.00 | 2,095.00 | 1,988.00 | 2,022.00 | 00:00:00 | | 2007-03-02 | 3,633,600 | 2,040.00 | 2,052.00 | 2,003.00 | 2,008.00 | 00:00:00 | | 2007-03-05 | 3,155,800 | 1,971.00 | 1,999.00 | 1,948.00 | 1,988.00 | 00:00:00 | | 2007-03-06 | 3,627,900 | 2,017.00 | 2,018.00 | 1,990.00 | 2,011.00 | 00:00:00 | | 2007-03-07 | 4,072,200 | 2,027.00 | 2,081.00 | 2,027.00 | 2,067.00 | 00:00:00 | | 2007-03-08 | 6,783,600 | 2,056.00 | 2,096.00 | 2,056.00 | 2,091.00 | 00:00:00 | | 2007-03-09 | 2,595,300 | 2,111.00 | 2,113.00 | 2,072.00 | 2,104.00 | 00:00:00 | | 2007-03-12 | 3,172,000 | 2,125.00 | 2,125.00 | 2,067.00 | 2,067.00 | 00:00:00 | | 2007-03-13 | 2,115,300 | 2,067.00 | 2,091.00 | 2,035.00 | 2,035.00 | 00:00:00 | | 2007-03-14 | 2,761,900 | 1,992.00 | 2,012.00 | 1,964.00 | 1,965.00 | 00:00:00 | | 2007-03-15 | 3,592,600 | 1,992.00 | 2,016.00 | 1,968.00 | 2,007.00 | 00:00:00 | | 2007-03-16 | 4,948,100 | 2,007.00 | 2,037.00 | 1,995.00 | 2,035.00 | 00:00:00 | | 2007-03-19 | 3,012,900 | 2,041.00 | 2,077.00 | 2,039.00 | 2,067.00 | 00:00:00 | | 2007-03-20 | 4,465,500 | 2,075.00 | 2,128.00 | 2,068.00 | 2,124.00 | 00:00:00 | | 2007-03-21 | 4,968,800 | 2,125.00 | 2,192.00 | 2,125.00 | 2,181.00 | 00:00:00 | | 2007-03-22 | 4,327,100 | 2,200.00 | 2,220.00 | 2,151.00 | 2,168.00 | 00:00:00 | | 2007-03-23 | 3,889,900 | 2,177.00 | 2,177.00 | 2,137.00 | 2,155.00 | 00:00:00 | | 2007-03-26 | 1,664,400 | 2,163.00 | 2,171.00 | 2,122.00 | 2,133.00 | 00:00:00 | | 2007-03-27 | 2,298,000 | 2,149.00 | 2,155.00 | 2,125.00 | 2,143.00 | 00:00:00 | | 2007-03-28 | 2,565,900 | 2,150.00 | 2,160.00 | 2,082.00 | 2,086.00 | 00:00:00 | | 2007-03-29 | 1,937,700 | 2,101.00 | 2,115.00 | 2,078.00 | 2,111.00 | 00:00:00 | | 2007-03-30 | 3,956,500 | 2,126.00 | 2,148.00 | 2,094.00 | 2,140.00 | 00:00:00 | | 2007-04-02 | 4,982,700 | 2,155.00 | 2,174.00 | 2,144.00 | 2,174.00 | 00:00:00 | | 2007-04-03 | 3,208,100 | 2,189.00 | 2,189.00 | 2,148.00 | 2,161.00 | 00:00:00 | | 2007-04-04 | 2,527,600 | 2,182.00 | 2,189.00 | 2,156.00 | 2,161.00 | 00:00:00 | | 2007-04-05 | 2,040,700 | 2,172.00 | 2,172.00 | 2,137.00 | 2,164.00 | 00:00:00 | | 2007-04-06 | 0 | 1,923.08 | 1,923.08 | 1,923.08 | 1,923.08 | 00:00:00 | | 2007-04-09 | 0 | 1,923.08 | 1,923.08 | 1,923.08 | 1,923.08 | 00:00:00 | | 2007-04-10 | 2,130,200 | 2,188.00 | 2,199.00 | 2,169.00 | 2,198.00 | 00:00:00 | | 2007-04-11 | 2,825,100 | 2,192.00 | 2,193.00 | 2,161.00 | 2,178.00 | 00:00:00 | | 2007-04-12 | 4,111,100 | 2,183.00 | 2,183.00 | 2,117.00 | 2,135.00 | 00:00:00 | | 2007-04-13 | 3,014,600 | 2,147.00 | 2,149.00 | 2,118.00 | 2,132.00 | 00:00:00 | | 2007-04-16 | 2,216,800 | 2,147.00 | 2,147.00 | 2,118.00 | 2,135.00 | 00:00:00 | | 2007-04-17 | 2,756,500 | 2,130.00 | 2,133.00 | 2,078.00 | 2,098.00 | 00:00:00 | | 2007-04-18 | 4,134,100 | 2,104.00 | 2,104.00 | 2,037.00 | 2,049.00 | 00:00:00 | | 2007-04-19 | 4,278,400 | 2,040.00 | 2,046.00 | 2,009.00 | 2,032.00 | 00:00:00 | | 2007-04-20 | 2,903,100 | 2,050.00 | 2,051.00 | 2,026.00 | 2,030.00 | 00:00:00 | | 2007-04-23 | 2,535,700 | 2,048.00 | 2,052.00 | 2,031.00 | 2,043.00 | 00:00:00 | | 2007-04-24 | 2,091,100 | 2,057.00 | 2,057.00 | 2,006.00 | 2,016.00 | 00:00:00 | | 2007-04-25 | 2,766,200 | 2,031.00 | 2,041.00 | 2,006.00 | 2,017.00 | 00:00:00 | | 2007-04-26 | 2,597,200 | 2,036.00 | 2,044.00 | 1,989.00 | 1,998.00 | 00:00:00 | | 2007-04-27 | 5,332,700 | 1,998.00 | 1,998.00 | 1,954.00 | 1,966.00 | 00:00:00 | | 2007-04-30 | 2,193,200 | 1,960.00 | 1,984.00 | 1,955.00 | 1,962.00 | 00:00:00 | | 2007-05-01 | 1,701,500 | 1,973.00 | 1,975.00 | 1,945.00 | 1,949.00 | 00:00:00 | | 2007-05-02 | 2,680,800 | 1,950.00 | 1,999.00 | 1,950.00 | 1,993.00 | 00:00:00 | | 2007-05-03 | 3,596,500 | 1,999.00 | 2,042.00 | 1,994.00 | 2,023.00 | 00:00:00 | | 2007-05-04 | 1,753,200 | 2,022.00 | 2,040.00 | 2,007.00 | 2,035.00 | 00:00:00 | | 2007-05-07 | 0 | 1,808.44 | 1,808.44 | 1,808.44 | 1,808.44 | 00:00:00 | | 2007-05-08 | 3,394,500 | 2,039.00 | 2,040.00 | 1,990.00 | 1,995.00 | 00:00:00 | | 2007-05-09 | 2,867,200 | 2,014.00 | 2,014.00 | 1,970.00 | 1,980.00 | 00:00:00 | | 2007-05-10 | 6,109,500 | 2,000.00 | 2,054.00 | 1,980.00 | 1,992.00 | 00:00:00 | | 2007-05-11 | 5,396,200 | 1,989.00 | 2,029.00 | 1,972.00 | 1,994.00 | 00:00:00 | | 2007-05-14 | 2,615,200 | 2,012.00 | 2,018.00 | 1,985.00 | 2,004.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
