|
 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 | | 2000-06-19 | 0 | 697.60 | 697.60 | 697.60 | 697.60 | 00:00:00 | | 2000-06-20 | 0 | 702.05 | 702.05 | 702.05 | 702.05 | 00:00:00 | | 2000-06-21 | 0 | 684.72 | 684.72 | 684.72 | 684.72 | 00:00:00 | | 2000-06-22 | 0 | 703.83 | 703.83 | 703.83 | 703.83 | 00:00:00 | | 2000-06-23 | 0 | 717.60 | 717.60 | 717.60 | 717.60 | 00:00:00 | | 2000-06-26 | 0 | 697.60 | 697.60 | 697.60 | 697.60 | 00:00:00 | | 2000-06-27 | 0 | 677.17 | 677.17 | 677.17 | 677.17 | 00:00:00 | | 2000-06-28 | 0 | 684.27 | 684.27 | 684.27 | 684.27 | 00:00:00 | | 2000-06-29 | 0 | 675.39 | 675.39 | 675.39 | 675.39 | 00:00:00 | | 2000-06-30 | 0 | 702.05 | 702.05 | 702.05 | 702.05 | 00:00:00 | | 2000-07-03 | 0 | 696.72 | 696.72 | 696.72 | 696.72 | 00:00:00 | | 2000-07-04 | 0 | 693.16 | 693.16 | 693.16 | 693.16 | 00:00:00 | | 2000-07-05 | 0 | 694.05 | 694.05 | 694.05 | 694.05 | 00:00:00 | | 2000-07-06 | 0 | 699.83 | 699.83 | 699.83 | 699.83 | 00:00:00 | | 2000-07-07 | 0 | 698.49 | 698.49 | 698.49 | 698.49 | 00:00:00 | | 2000-07-10 | 0 | 696.72 | 696.72 | 696.72 | 696.72 | 00:00:00 | | 2000-07-11 | 0 | 697.60 | 697.60 | 697.60 | 697.60 | 00:00:00 | | 2000-07-12 | 0 | 697.60 | 697.60 | 697.60 | 697.60 | 00:00:00 | | 2000-07-13 | 0 | 691.83 | 691.83 | 691.83 | 691.83 | 00:00:00 | | 2000-07-14 | 1,582,200 | 691.38 | 691.38 | 691.38 | 691.38 | 00:00:00 | | 2000-07-17 | 1,639,900 | 693.16 | 693.16 | 693.16 | 693.16 | 00:00:00 | | 2000-07-18 | 0 | 691.38 | 691.38 | 691.38 | 691.38 | 00:00:00 | | 2000-07-19 | 0 | 686.94 | 686.94 | 686.94 | 686.94 | 00:00:00 | | 2000-07-20 | 0 | 691.38 | 691.38 | 691.38 | 691.38 | 00:00:00 | | 2000-07-21 | 0 | 693.16 | 693.16 | 693.16 | 693.16 | 00:00:00 | | 2000-07-24 | 0 | 696.72 | 696.72 | 696.72 | 696.72 | 00:00:00 | | 2000-07-25 | 0 | 688.72 | 688.72 | 688.72 | 688.72 | 00:00:00 | | 2000-07-26 | 0 | 685.16 | 685.16 | 685.16 | 685.16 | 00:00:00 | | 2000-07-27 | 0 | 678.94 | 678.94 | 678.94 | 678.94 | 00:00:00 | | 2000-07-28 | 0 | 681.61 | 681.61 | 681.61 | 681.61 | 00:00:00 | | 2000-07-31 | 0 | 687.83 | 687.83 | 687.83 | 687.83 | 00:00:00 | | 2000-08-01 | 0 | 696.72 | 696.72 | 696.72 | 696.72 | 00:00:00 | | 2000-08-02 | 0 | 693.16 | 693.16 | 693.16 | 693.16 | 00:00:00 | | 2000-08-03 | 0 | 697.16 | 697.16 | 697.16 | 697.16 | 00:00:00 | | 2000-08-04 | 0 | 690.05 | 690.05 | 690.05 | 690.05 | 00:00:00 | | 2000-08-07 | 0 | 693.16 | 693.16 | 693.16 | 693.16 | 00:00:00 | | 2000-08-08 | 0 | 699.38 | 699.38 | 699.38 | 699.38 | 00:00:00 | | 2000-08-09 | 0 | 698.49 | 698.49 | 698.49 | 698.49 | 00:00:00 | | 2000-08-10 | 0 | 701.16 | 701.16 | 701.16 | 701.16 | 00:00:00 | | 2000-08-11 | 0 | 699.38 | 699.38 | 699.38 | 699.38 | 00:00:00 | | 2000-08-14 | 0 | 703.38 | 703.38 | 703.38 | 703.38 | 00:00:00 | | 2000-08-15 | 0 | 721.60 | 721.60 | 721.60 | 721.60 | 00:00:00 | | 2000-08-16 | 0 | 727.82 | 727.82 | 727.82 | 727.82 | 00:00:00 | | 2000-08-17 | 0 | 730.49 | 730.49 | 730.49 | 730.49 | 00:00:00 | | 2000-08-18 | 0 | 736.71 | 736.71 | 736.71 | 736.71 | 00:00:00 | | 2000-08-21 | 555,200 | 733.15 | 733.15 | 733.15 | 733.15 | 00:00:00 | | 2000-08-22 | 0 | 734.04 | 734.04 | 734.04 | 734.04 | 00:00:00 | | 2000-08-23 | 0 | 726.04 | 726.04 | 726.04 | 726.04 | 00:00:00 | | 2000-08-24 | 0 | 726.93 | 726.93 | 726.93 | 726.93 | 00:00:00 | | 2000-08-25 | 6,700 | 728.71 | 728.71 | 728.71 | 728.71 | 00:00:00 | | 2000-08-28 | 0 | 728.71 | 728.71 | 728.71 | 728.71 | 00:00:00 | | 2000-08-29 | 0 | 726.93 | 726.93 | 726.93 | 726.93 | 00:00:00 | | 2000-08-30 | 883,100 | 725.15 | 725.15 | 725.15 | 725.15 | 00:00:00 | | 2000-08-31 | 0 | 731.82 | 731.82 | 731.82 | 731.82 | 00:00:00 | | 2000-09-01 | 0 | 725.15 | 725.15 | 725.15 | 725.15 | 00:00:00 | | 2000-09-04 | 0 | 723.38 | 723.38 | 723.38 | 723.38 | 00:00:00 | | 2000-09-05 | 0 | 707.38 | 707.38 | 707.38 | 707.38 | 00:00:00 | | 2000-09-06 | 0 | 695.83 | 695.83 | 695.83 | 695.83 | 00:00:00 | | 2000-09-07 | 0 | 710.93 | 710.93 | 710.93 | 710.93 | 00:00:00 | | 2000-09-08 | 0 | 696.72 | 696.72 | 696.72 | 696.72 | 00:00:00 | | 2000-09-11 | 0 | 694.94 | 694.94 | 694.94 | 694.94 | 00:00:00 | | 2000-09-12 | 0 | 696.72 | 696.72 | 696.72 | 696.72 | 00:00:00 | | 2000-09-13 | 0 | 689.61 | 689.61 | 689.61 | 689.61 | 00:00:00 | | 2000-09-14 | 0 | 688.72 | 688.72 | 688.72 | 688.72 | 00:00:00 | | 2000-09-15 | 0 | 657.61 | 657.61 | 657.61 | 657.61 | 00:00:00 | | 2000-09-18 | 0 | 674.50 | 674.50 | 674.50 | 674.50 | 00:00:00 | | 2000-09-19 | 0 | 669.17 | 669.17 | 669.17 | 669.17 | 00:00:00 | | 2000-09-20 | 1,026,100 | 669.17 | 669.17 | 669.17 | 669.17 | 00:00:00 | | 2000-09-21 | 0 | 679.39 | 679.39 | 679.39 | 679.39 | 00:00:00 | | 2000-09-22 | 0 | 679.83 | 679.83 | 679.83 | 679.83 | 00:00:00 | | 2000-09-25 | 0 | 671.83 | 671.83 | 671.83 | 671.83 | 00:00:00 | | 2000-09-26 | 0 | 684.27 | 684.27 | 684.27 | 684.27 | 00:00:00 | | 2000-09-27 | 0 | 679.83 | 679.83 | 679.83 | 679.83 | 00:00:00 | | 2000-09-28 | 0 | 666.95 | 666.95 | 666.95 | 666.95 | 00:00:00 | | 2000-09-29 | 0 | 685.61 | 685.61 | 685.61 | 685.61 | 00:00:00 | | 2000-10-02 | 0 | 681.61 | 681.61 | 681.61 | 681.61 | 00:00:00 | | 2000-10-03 | 0 | 686.05 | 686.05 | 686.05 | 686.05 | 00:00:00 | | 2000-10-04 | 0 | 703.83 | 703.83 | 703.83 | 703.83 | 00:00:00 | | 2000-10-05 | 0 | 702.05 | 702.05 | 702.05 | 702.05 | 00:00:00 | | 2000-10-06 | 0 | 688.72 | 688.72 | 688.72 | 688.72 | 00:00:00 | | 2000-10-09 | 0 | 675.39 | 675.39 | 675.39 | 675.39 | 00:00:00 | | 2000-10-10 | 0 | 670.94 | 670.94 | 670.94 | 670.94 | 00:00:00 | | 2000-10-11 | 0 | 679.39 | 679.39 | 679.39 | 679.39 | 00:00:00 | | 2000-10-12 | 0 | 675.39 | 675.39 | 675.39 | 675.39 | 00:00:00 | | 2000-10-13 | 0 | 675.39 | 675.39 | 675.39 | 675.39 | 00:00:00 | | 2000-10-16 | 0 | 686.94 | 686.94 | 686.94 | 686.94 | 00:00:00 | | 2000-10-17 | 0 | 674.05 | 674.05 | 674.05 | 674.05 | 00:00:00 | | 2000-10-18 | 0 | 666.50 | 666.50 | 666.50 | 666.50 | 00:00:00 | | 2000-10-19 | 0 | 662.06 | 662.06 | 662.06 | 662.06 | 00:00:00 | | 2000-10-20 | 0 | 662.06 | 662.06 | 662.06 | 662.06 | 00:00:00 | | 2000-10-23 | 0 | 662.95 | 662.95 | 662.95 | 662.95 | 00:00:00 | | 2000-10-24 | 0 | 671.83 | 671.83 | 671.83 | 671.83 | 00:00:00 | | 2000-10-25 | 0 | 647.84 | 647.84 | 647.84 | 647.84 | 00:00:00 | | 2000-10-26 | 0 | 643.40 | 643.40 | 643.40 | 643.40 | 00:00:00 | | 2000-10-27 | 0 | 644.73 | 644.73 | 644.73 | 644.73 | 00:00:00 | | 2000-10-30 | 0 | 642.51 | 642.51 | 642.51 | 642.51 | 00:00:00 | | 2000-10-31 | 0 | 630.95 | 630.95 | 630.95 | 630.95 | 00:00:00 | | 2000-11-01 | 0 | 637.18 | 637.18 | 637.18 | 637.18 | 00:00:00 | | 2000-11-02 | 0 | 680.72 | 680.72 | 680.72 | 680.72 | 00:00:00 | | 2000-11-03 | 0 | 676.72 | 676.72 | 676.72 | 676.72 | 00:00:00 | | 2000-11-06 | 0 | 675.39 | 675.39 | 675.39 | 675.39 | 00:00:00 | | 2000-11-07 | 0 | 678.50 | 678.50 | 678.50 | 678.50 | 00:00:00 | | 2000-11-08 | 0 | 670.94 | 670.94 | 670.94 | 670.94 | 00:00:00 | | 2000-11-09 | 0 | 680.72 | 680.72 | 680.72 | 680.72 | 00:00:00 | | 2000-11-10 | 0 | 684.72 | 684.72 | 684.72 | 684.72 | 00:00:00 | | 2000-11-13 | 0 | 682.05 | 682.05 | 682.05 | 682.05 | 00:00:00 | | 2000-11-14 | 0 | 684.27 | 684.27 | 684.27 | 684.27 | 00:00:00 | | 2000-11-15 | 0 | 693.16 | 693.16 | 693.16 | 693.16 | 00:00:00 | | 2000-11-16 | 0 | 711.38 | 711.38 | 711.38 | 711.38 | 00:00:00 | | 2000-11-17 | 0 | 707.82 | 707.82 | 707.82 | 707.82 | 00:00:00 | | 2000-11-20 | 0 | 715.38 | 715.38 | 715.38 | 715.38 | 00:00:00 | | 2000-11-21 | 0 | 717.16 | 717.16 | 717.16 | 717.16 | 00:00:00 | | 2000-11-22 | 0 | 724.71 | 724.71 | 724.71 | 724.71 | 00:00:00 | | 2000-11-23 | 0 | 731.37 | 731.37 | 731.37 | 731.37 | 00:00:00 | | 2000-11-24 | 0 | 723.38 | 723.38 | 723.38 | 723.38 | 00:00:00 | | 2000-11-27 | 0 | 731.37 | 731.37 | 731.37 | 731.37 | 00:00:00 | | 2000-11-28 | 0 | 727.38 | 727.38 | 727.38 | 727.38 | 00:00:00 | | 2000-11-29 | 0 | 736.26 | 736.26 | 736.26 | 736.26 | 00:00:00 | | 2000-11-30 | 0 | 736.71 | 736.71 | 736.71 | 736.71 | 00:00:00 | | 2000-12-01 | 0 | 728.71 | 728.71 | 728.71 | 728.71 | 00:00:00 | | 2000-12-04 | 0 | 727.82 | 727.82 | 727.82 | 727.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
