|
 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 | | 2007-05-14 | 2,615,200 | 2,012.00 | 2,018.00 | 1,985.00 | 2,004.00 | 00:00:00 | | 2007-05-15 | 5,145,100 | 2,013.00 | 2,027.00 | 2,002.00 | 2,018.00 | 00:00:00 | | 2007-05-16 | 8,654,100 | 2,000.00 | 2,005.00 | 1,921.00 | 1,935.00 | 00:00:00 | | 2007-05-17 | 3,892,400 | 1,949.00 | 1,954.00 | 1,905.00 | 1,918.00 | 00:00:00 | | 2007-05-18 | 4,370,800 | 1,920.00 | 1,935.00 | 1,888.00 | 1,890.00 | 00:00:00 | | 2007-05-21 | 2,818,900 | 1,881.00 | 1,917.00 | 1,880.00 | 1,899.00 | 00:00:00 | | 2007-05-22 | 4,759,800 | 1,900.00 | 1,934.00 | 1,878.00 | 1,916.00 | 00:00:00 | | 2007-05-23 | 4,659,300 | 1,930.00 | 1,937.00 | 1,922.00 | 1,926.00 | 00:00:00 | | 2007-05-24 | 4,389,700 | 1,909.00 | 1,927.00 | 1,888.00 | 1,893.00 | 00:00:00 | | 2007-05-25 | 6,115,600 | 1,891.00 | 1,892.00 | 1,851.00 | 1,858.00 | 00:00:00 | | 2007-05-28 | 0 | 1,651.15 | 1,651.15 | 1,651.15 | 1,651.15 | 00:00:00 | | 2007-05-29 | 3,643,800 | 1,871.00 | 1,871.00 | 1,846.00 | 1,854.00 | 00:00:00 | | 2007-05-30 | 5,494,300 | 1,842.00 | 1,895.00 | 1,836.00 | 1,888.00 | 00:00:00 | | 2007-05-31 | 6,572,500 | 1,898.00 | 1,961.00 | 1,898.00 | 1,946.00 | 00:00:00 | | 2007-06-01 | 0 | 1,733.79 | 1,733.79 | 1,733.79 | 1,733.79 | 00:00:00 | | 2007-06-04 | 4,760,700 | 1,955.00 | 1,962.00 | 1,913.00 | 1,919.00 | 00:00:00 | | 2007-06-05 | 4,152,800 | 1,928.00 | 1,928.00 | 1,870.00 | 1,877.00 | 00:00:00 | | 2007-06-06 | 4,216,800 | 1,884.00 | 1,890.00 | 1,810.00 | 1,822.00 | 00:00:00 | | 2007-06-07 | 9,987,100 | 1,831.00 | 1,843.00 | 1,744.00 | 1,757.00 | 00:00:00 | | 2007-06-08 | 6,556,500 | 1,745.00 | 1,786.00 | 1,735.00 | 1,772.00 | 00:00:00 | | 2007-06-11 | 4,436,300 | 1,774.00 | 1,800.00 | 1,765.00 | 1,795.00 | 00:00:00 | | 2007-06-12 | 5,195,200 | 1,807.00 | 1,820.00 | 1,790.00 | 1,796.00 | 00:00:00 | | 2007-06-13 | 5,569,200 | 1,796.00 | 1,822.00 | 1,782.00 | 1,803.00 | 00:00:00 | | 2007-06-14 | 4,192,100 | 1,816.00 | 1,850.00 | 1,811.00 | 1,834.00 | 00:00:00 | | 2007-06-15 | 4,478,000 | 1,845.00 | 1,869.00 | 1,828.00 | 1,859.00 | 00:00:00 | | 2007-06-18 | 3,308,700 | 1,878.00 | 1,888.00 | 1,812.00 | 1,830.00 | 00:00:00 | | 2007-06-19 | 4,309,300 | 1,837.00 | 1,848.00 | 1,821.00 | 1,831.00 | 00:00:00 | | 2007-06-20 | 3,272,200 | 1,820.00 | 1,824.00 | 1,780.00 | 1,792.00 | 00:00:00 | | 2007-06-21 | 7,974,100 | 1,790.00 | 1,790.00 | 1,713.00 | 1,730.00 | 00:00:00 | | 2007-06-22 | 6,510,600 | 1,741.00 | 1,743.00 | 1,698.00 | 1,703.00 | 00:00:00 | | 2007-06-25 | 4,065,500 | 1,689.00 | 1,717.00 | 1,689.00 | 1,712.00 | 00:00:00 | | 2007-06-26 | 6,753,100 | 1,710.00 | 1,750.00 | 1,695.00 | 1,720.00 | 00:00:00 | | 2007-06-27 | 4,861,500 | 1,707.00 | 1,730.00 | 1,693.00 | 1,727.00 | 00:00:00 | | 2007-06-28 | 5,157,100 | 1,746.00 | 1,773.00 | 1,731.00 | 1,746.00 | 00:00:00 | | 2007-06-29 | 8,486,000 | 1,760.00 | 1,764.00 | 1,715.00 | 1,743.00 | 00:00:00 | | 2007-07-02 | 5,007,700 | 1,742.00 | 1,748.00 | 1,702.00 | 1,710.00 | 00:00:00 | | 2007-07-03 | 5,909,500 | 1,722.00 | 1,753.00 | 1,718.00 | 1,732.00 | 00:00:00 | | 2007-07-04 | 6,532,900 | 1,749.00 | 1,779.00 | 1,740.00 | 1,768.00 | 00:00:00 | | 2007-07-05 | 4,867,800 | 1,765.00 | 1,799.00 | 1,758.00 | 1,768.00 | 00:00:00 | | 2007-07-06 | 5,417,500 | 1,775.00 | 1,796.00 | 1,750.00 | 1,768.00 | 00:00:00 | | 2007-07-09 | 3,965,900 | 1,768.00 | 1,790.00 | 1,745.00 | 1,751.00 | 00:00:00 | | 2007-07-10 | 4,180,700 | 1,745.00 | 1,766.00 | 1,717.00 | 1,726.00 | 00:00:00 | | 2007-07-11 | 4,408,800 | 1,710.00 | 1,729.00 | 1,695.00 | 1,715.00 | 00:00:00 | | 2007-07-12 | 4,613,200 | 1,716.00 | 1,729.00 | 1,688.00 | 1,723.00 | 00:00:00 | | 2007-07-13 | 6,025,600 | 1,743.00 | 1,769.00 | 1,720.00 | 1,750.00 | 00:00:00 | | 2007-07-16 | 4,967,200 | 1,767.00 | 1,782.00 | 1,730.00 | 1,749.00 | 00:00:00 | | 2007-07-17 | 6,670,500 | 1,750.00 | 1,750.00 | 1,696.00 | 1,705.00 | 00:00:00 | | 2007-07-18 | 6,621,600 | 1,695.00 | 1,752.00 | 1,690.00 | 1,727.00 | 00:00:00 | | 2007-07-19 | 7,910,800 | 1,736.00 | 1,811.00 | 1,736.00 | 1,785.00 | 00:00:00 | | 2007-07-20 | 4,103,200 | 1,789.00 | 1,795.00 | 1,768.00 | 1,773.00 | 00:00:00 | | 2007-07-23 | 3,568,000 | 1,777.00 | 1,779.00 | 1,724.00 | 1,748.00 | 00:00:00 | | 2007-07-24 | 3,606,400 | 1,749.00 | 1,750.00 | 1,718.00 | 1,718.00 | 00:00:00 | | 2007-07-25 | 5,116,800 | 1,720.00 | 1,740.00 | 1,710.00 | 1,712.00 | 00:00:00 | | 2007-07-26 | 8,710,900 | 1,716.00 | 1,721.00 | 1,614.00 | 1,619.00 | 00:00:00 | | 2007-07-27 | 7,640,000 | 1,605.00 | 1,691.00 | 1,596.00 | 1,628.00 | 00:00:00 | | 2007-07-30 | 5,699,200 | 1,637.00 | 1,646.00 | 1,602.00 | 1,633.00 | 00:00:00 | | 2007-07-31 | 7,449,500 | 1,640.00 | 1,705.00 | 1,639.00 | 1,692.00 | 00:00:00 | | 2007-08-01 | 6,406,400 | 1,659.00 | 1,698.00 | 1,635.00 | 1,658.00 | 00:00:00 | | 2007-08-02 | 3,900,100 | 1,672.00 | 1,680.00 | 1,647.00 | 1,663.00 | 00:00:00 | | 2007-08-03 | 4,554,800 | 1,672.00 | 1,672.00 | 1,638.00 | 1,642.00 | 00:00:00 | | 2007-08-06 | 7,937,900 | 1,618.00 | 1,680.00 | 1,613.00 | 1,662.00 | 00:00:00 | | 2007-08-07 | 6,876,500 | 1,678.00 | 1,698.00 | 1,678.00 | 1,695.00 | 00:00:00 | | 2007-08-08 | 7,105,800 | 1,711.00 | 1,788.00 | 1,702.00 | 1,778.00 | 00:00:00 | | 2007-08-09 | 7,069,100 | 1,777.00 | 1,794.00 | 1,707.00 | 1,727.00 | 00:00:00 | | 2007-08-10 | 5,819,700 | 1,701.00 | 1,721.00 | 1,658.00 | 1,691.00 | 00:00:00 | | 2007-08-13 | 4,839,000 | 1,713.00 | 1,751.00 | 1,695.00 | 1,742.00 | 00:00:00 | | 2007-08-14 | 0 | 1,522.29 | 1,522.29 | 1,522.29 | 1,522.29 | 00:00:00 | | 2007-08-15 | 5,206,200 | 1,704.00 | 1,760.00 | 1,686.00 | 1,736.00 | 00:00:00 | | 2007-08-16 | 7,905,700 | 1,707.00 | 1,742.00 | 1,695.00 | 1,713.00 | 00:00:00 | | 2007-08-17 | 7,147,500 | 1,720.00 | 1,793.00 | 1,692.00 | 1,761.00 | 00:00:00 | | 2007-08-20 | 4,940,900 | 1,775.00 | 1,780.00 | 1,720.00 | 1,728.00 | 00:00:00 | | 2007-08-21 | 3,468,900 | 1,748.00 | 1,754.00 | 1,702.00 | 1,750.00 | 00:00:00 | | 2007-08-22 | 4,664,000 | 1,764.00 | 1,822.00 | 1,761.00 | 1,812.00 | 00:00:00 | | 2007-08-23 | 6,880,900 | 1,832.00 | 1,838.00 | 1,764.00 | 1,781.00 | 00:00:00 | | 2007-08-24 | 3,117,400 | 1,787.00 | 1,810.00 | 1,764.00 | 1,799.00 | 00:00:00 | | 2007-08-27 | 0 | 1,598.71 | 1,598.71 | 1,598.71 | 1,598.71 | 00:00:00 | | 2007-08-28 | 2,257,800 | 1,808.00 | 1,808.00 | 1,740.00 | 1,753.00 | 00:00:00 | | 2007-08-29 | 2,962,800 | 1,737.00 | 1,783.00 | 1,729.00 | 1,775.00 | 00:00:00 | | 2007-08-30 | 6,239,300 | 1,789.00 | 1,811.00 | 1,779.00 | 1,783.00 | 00:00:00 | | 2007-08-31 | 5,302,700 | 1,801.00 | 1,823.00 | 1,779.00 | 1,812.00 | 00:00:00 | | 2007-09-03 | 3,236,700 | 1,828.00 | 1,828.00 | 1,800.00 | 1,812.00 | 00:00:00 | | 2007-09-04 | 2,929,800 | 1,807.00 | 1,831.00 | 1,788.00 | 1,827.00 | 00:00:00 | | 2007-09-05 | 8,075,400 | 1,860.00 | 1,865.00 | 1,814.00 | 1,827.00 | 00:00:00 | | 2007-09-06 | 3,480,800 | 1,849.00 | 1,853.00 | 1,793.00 | 1,818.00 | 00:00:00 | | 2007-09-07 | 4,134,900 | 1,826.00 | 1,829.00 | 1,738.00 | 1,749.00 | 00:00:00 | | 2007-09-10 | 4,701,400 | 1,755.00 | 1,757.00 | 1,694.00 | 1,703.00 | 00:00:00 | | 2007-09-11 | 5,220,500 | 1,726.00 | 1,765.00 | 1,693.00 | 1,761.00 | 00:00:00 | | 2007-09-12 | 1,445,500 | 1,767.00 | 1,771.00 | 1,727.00 | 1,735.00 | 00:00:00 | | 2007-09-13 | 2,358,200 | 1,745.00 | 1,748.00 | 1,715.00 | 1,734.00 | 00:00:00 | | 2007-09-14 | 5,476,800 | 1,716.00 | 1,718.00 | 1,651.00 | 1,669.00 | 00:00:00 | | 2007-09-17 | 7,649,100 | 1,656.00 | 1,659.00 | 1,573.00 | 1,575.00 | 00:00:00 | | 2007-09-18 | 6,375,600 | 1,566.00 | 1,643.00 | 1,558.00 | 1,628.00 | 00:00:00 | | 2007-09-19 | 6,042,600 | 1,684.00 | 1,713.00 | 1,656.00 | 1,675.00 | 00:00:00 | | 2007-09-20 | 3,116,000 | 1,663.00 | 1,675.00 | 1,634.00 | 1,654.00 | 00:00:00 | | 2007-09-21 | 6,014,000 | 1,646.00 | 1,676.00 | 1,635.00 | 1,660.00 | 00:00:00 | | 2007-09-24 | 3,793,500 | 1,646.00 | 1,661.00 | 1,629.00 | 1,636.00 | 00:00:00 | | 2007-09-25 | 3,208,500 | 1,634.00 | 1,655.00 | 1,613.00 | 1,625.00 | 00:00:00 | | 2007-09-26 | 2,598,400 | 1,626.00 | 1,660.00 | 1,626.00 | 1,653.00 | 00:00:00 | | 2007-09-27 | 4,524,700 | 1,658.00 | 1,714.00 | 1,658.00 | 1,693.00 | 00:00:00 | | 2007-09-28 | 2,496,300 | 1,690.00 | 1,706.00 | 1,661.00 | 1,682.00 | 00:00:00 | | 2007-10-01 | 3,542,300 | 1,670.00 | 1,701.00 | 1,664.00 | 1,689.00 | 00:00:00 | | 2007-10-02 | 3,683,800 | 1,700.00 | 1,726.00 | 1,682.00 | 1,718.00 | 00:00:00 | | 2007-10-03 | 1,683,700 | 1,717.00 | 1,739.00 | 1,706.00 | 1,732.00 | 00:00:00 | | 2007-10-04 | 2,884,900 | 1,722.00 | 1,760.00 | 1,722.00 | 1,743.00 | 00:00:00 | | 2007-10-05 | 8,047,200 | 1,741.00 | 1,744.00 | 1,655.00 | 1,687.00 | 00:00:00 | | 2007-10-08 | 3,375,600 | 1,694.00 | 1,700.00 | 1,649.00 | 1,650.00 | 00:00:00 | | 2007-10-09 | 5,752,000 | 1,655.00 | 1,701.00 | 1,630.00 | 1,693.00 | 00:00:00 | | 2007-10-10 | 3,766,900 | 1,707.00 | 1,715.00 | 1,677.00 | 1,698.00 | 00:00:00 | | 2007-10-11 | 4,006,500 | 1,698.00 | 1,709.00 | 1,654.00 | 1,665.00 | 00:00:00 | | 2007-10-12 | 3,124,400 | 1,654.00 | 1,674.00 | 1,638.00 | 1,651.00 | 00:00:00 | | 2007-10-15 | 1,733,500 | 1,651.00 | 1,660.00 | 1,615.00 | 1,624.00 | 00:00:00 | | 2007-10-16 | 2,646,200 | 1,611.00 | 1,641.00 | 1,595.00 | 1,623.00 | 00:00:00 | | 2007-10-17 | 3,725,400 | 1,632.00 | 1,647.00 | 1,609.00 | 1,614.00 | 00:00:00 | | 2007-10-18 | 6,488,600 | 1,610.00 | 1,640.00 | 1,558.00 | 1,575.00 | 00:00:00 | | 2007-10-19 | 4,214,700 | 1,575.00 | 1,607.00 | 1,549.00 | 1,555.00 | 00:00:00 | | 2007-10-22 | 2,864,500 | 1,518.00 | 1,560.00 | 1,518.00 | 1,539.00 | 00:00:00 | | 2007-10-23 | 4,623,400 | 1,560.00 | 1,583.00 | 1,548.00 | 1,562.00 | 00:00:00 | | 2007-10-24 | 5,300,100 | 1,552.00 | 1,561.00 | 1,532.00 | 1,544.00 | 00:00:00 | | 2007-10-25 | 3,595,600 | 1,564.00 | 1,573.00 | 1,525.00 | 1,550.00 | 00:00:00 | | 2007-10-26 | 3,105,800 | 1,553.00 | 1,583.00 | 1,527.00 | 1,573.00 | 00:00:00 | | 2007-10-29 | 2,877,600 | 1,596.00 | 1,598.00 | 1,552.00 | 1,570.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
