|
 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 | | 2001-05-21 | 0 | 786.03 | 786.03 | 786.03 | 786.03 | 00:00:00 | | 2001-05-22 | 0 | 788.25 | 788.25 | 788.25 | 788.25 | 00:00:00 | | 2001-05-23 | 0 | 790.91 | 790.91 | 790.91 | 790.91 | 00:00:00 | | 2001-05-24 | 0 | 798.02 | 798.02 | 798.02 | 798.02 | 00:00:00 | | 2001-05-25 | 0 | 796.25 | 796.25 | 796.25 | 796.25 | 00:00:00 | | 2001-05-28 | 0 | 796.25 | 796.25 | 796.25 | 796.25 | 00:00:00 | | 2001-05-29 | 0 | 783.81 | 783.81 | 783.81 | 783.81 | 00:00:00 | | 2001-05-30 | 0 | 764.70 | 764.70 | 764.70 | 764.70 | 00:00:00 | | 2001-05-31 | 0 | 768.70 | 768.70 | 768.70 | 768.70 | 00:00:00 | | 2001-06-01 | 0 | 780.25 | 780.25 | 780.25 | 780.25 | 00:00:00 | | 2001-06-04 | 0 | 789.14 | 789.14 | 789.14 | 789.14 | 00:00:00 | | 2001-06-05 | 0 | 784.25 | 784.25 | 784.25 | 784.25 | 00:00:00 | | 2001-06-06 | 0 | 786.47 | 786.47 | 786.47 | 786.47 | 00:00:00 | | 2001-06-07 | 0 | 790.47 | 790.47 | 790.47 | 790.47 | 00:00:00 | | 2001-06-08 | 0 | 786.47 | 786.47 | 786.47 | 786.47 | 00:00:00 | | 2001-06-11 | 0 | 793.58 | 793.58 | 793.58 | 793.58 | 00:00:00 | | 2001-06-12 | 0 | 794.47 | 794.47 | 794.47 | 794.47 | 00:00:00 | | 2001-06-13 | 0 | 794.03 | 794.03 | 794.03 | 794.03 | 00:00:00 | | 2001-06-14 | 1,788,600 | 799.80 | 799.80 | 799.80 | 799.80 | 00:00:00 | | 2001-06-15 | 0 | 797.58 | 797.58 | 797.58 | 797.58 | 00:00:00 | | 2001-06-18 | 0 | 799.36 | 799.36 | 799.36 | 799.36 | 00:00:00 | | 2001-06-19 | 3,427,700 | 798.02 | 798.02 | 798.02 | 798.02 | 00:00:00 | | 2001-06-20 | 0 | 794.03 | 794.03 | 794.03 | 794.03 | 00:00:00 | | 2001-06-21 | 0 | 782.03 | 782.03 | 782.03 | 782.03 | 00:00:00 | | 2001-06-22 | 0 | 773.14 | 773.14 | 773.14 | 773.14 | 00:00:00 | | 2001-06-25 | 0 | 782.03 | 782.03 | 782.03 | 782.03 | 00:00:00 | | 2001-06-26 | 0 | 774.03 | 774.03 | 774.03 | 774.03 | 00:00:00 | | 2001-06-27 | 0 | 776.70 | 776.70 | 776.70 | 776.70 | 00:00:00 | | 2001-06-28 | 0 | 774.03 | 774.03 | 774.03 | 774.03 | 00:00:00 | | 2001-06-29 | 0 | 776.70 | 776.70 | 776.70 | 776.70 | 00:00:00 | | 2001-07-02 | 0 | 771.36 | 771.36 | 771.36 | 771.36 | 00:00:00 | | 2001-07-03 | 0 | 768.25 | 768.25 | 768.25 | 768.25 | 00:00:00 | | 2001-07-04 | 0 | 773.59 | 773.59 | 773.59 | 773.59 | 00:00:00 | | 2001-07-05 | 0 | 780.25 | 780.25 | 780.25 | 780.25 | 00:00:00 | | 2001-07-06 | 0 | 772.25 | 772.25 | 772.25 | 772.25 | 00:00:00 | | 2001-07-09 | 0 | 772.70 | 772.70 | 772.70 | 772.70 | 00:00:00 | | 2001-07-10 | 0 | 778.47 | 778.47 | 778.47 | 778.47 | 00:00:00 | | 2001-07-11 | 0 | 780.25 | 780.25 | 780.25 | 780.25 | 00:00:00 | | 2001-07-12 | 0 | 789.14 | 789.14 | 789.14 | 789.14 | 00:00:00 | | 2001-07-13 | 0 | 786.47 | 786.47 | 786.47 | 786.47 | 00:00:00 | | 2001-07-16 | 0 | 784.25 | 784.25 | 784.25 | 784.25 | 00:00:00 | | 2001-07-17 | 0 | 784.69 | 784.69 | 784.69 | 784.69 | 00:00:00 | | 2001-07-18 | 0 | 782.03 | 782.03 | 782.03 | 782.03 | 00:00:00 | | 2001-07-19 | 1,405,400 | 788.25 | 788.25 | 788.25 | 788.25 | 00:00:00 | | 2001-07-20 | 0 | 782.03 | 782.03 | 782.03 | 782.03 | 00:00:00 | | 2001-07-23 | 0 | 783.81 | 783.81 | 783.81 | 783.81 | 00:00:00 | | 2001-07-24 | 0 | 786.47 | 786.47 | 786.47 | 786.47 | 00:00:00 | | 2001-07-25 | 0 | 776.70 | 776.70 | 776.70 | 776.70 | 00:00:00 | | 2001-07-26 | 0 | 774.47 | 774.47 | 774.47 | 774.47 | 00:00:00 | | 2001-07-27 | 2,748,600 | 781.14 | 781.14 | 781.14 | 781.14 | 00:00:00 | | 2001-07-30 | 0 | 782.03 | 782.03 | 782.03 | 782.03 | 00:00:00 | | 2001-07-31 | 0 | 780.25 | 780.25 | 780.25 | 780.25 | 00:00:00 | | 2001-08-01 | 0 | 784.69 | 784.69 | 784.69 | 784.69 | 00:00:00 | | 2001-08-02 | 0 | 788.25 | 788.25 | 788.25 | 788.25 | 00:00:00 | | 2001-08-03 | 0 | 781.14 | 781.14 | 781.14 | 781.14 | 00:00:00 | | 2001-08-06 | 0 | 785.58 | 785.58 | 785.58 | 785.58 | 00:00:00 | | 2001-08-07 | 0 | 787.36 | 787.36 | 787.36 | 787.36 | 00:00:00 | | 2001-08-08 | 0 | 778.03 | 778.03 | 778.03 | 778.03 | 00:00:00 | | 2001-08-09 | 0 | 783.36 | 783.36 | 783.36 | 783.36 | 00:00:00 | | 2001-08-10 | 0 | 784.69 | 784.69 | 784.69 | 784.69 | 00:00:00 | | 2001-08-13 | 0 | 786.47 | 786.47 | 786.47 | 786.47 | 00:00:00 | | 2001-08-14 | 0 | 785.58 | 785.58 | 785.58 | 785.58 | 00:00:00 | | 2001-08-15 | 0 | 787.36 | 787.36 | 787.36 | 787.36 | 00:00:00 | | 2001-08-16 | 0 | 790.91 | 790.91 | 790.91 | 790.91 | 00:00:00 | | 2001-08-17 | 0 | 785.58 | 785.58 | 785.58 | 785.58 | 00:00:00 | | 2001-08-20 | 0 | 789.14 | 789.14 | 789.14 | 789.14 | 00:00:00 | | 2001-08-21 | 0 | 790.91 | 790.91 | 790.91 | 790.91 | 00:00:00 | | 2001-08-22 | 0 | 793.14 | 793.14 | 793.14 | 793.14 | 00:00:00 | | 2001-08-23 | 0 | 798.02 | 798.02 | 798.02 | 798.02 | 00:00:00 | | 2001-08-24 | 0 | 802.02 | 802.02 | 802.02 | 802.02 | 00:00:00 | | 2001-08-27 | 0 | 802.02 | 802.02 | 802.02 | 802.02 | 00:00:00 | | 2001-08-28 | 0 | 804.24 | 804.24 | 804.24 | 804.24 | 00:00:00 | | 2001-08-29 | 0 | 803.36 | 803.36 | 803.36 | 803.36 | 00:00:00 | | 2001-08-30 | 0 | 799.36 | 799.36 | 799.36 | 799.36 | 00:00:00 | | 2001-08-31 | 100 | 799.36 | 799.36 | 799.36 | 799.36 | 00:00:00 | | 2001-09-03 | 0 | 805.13 | 805.13 | 805.13 | 805.13 | 00:00:00 | | 2001-09-04 | 0 | 798.91 | 798.91 | 798.91 | 798.91 | 00:00:00 | | 2001-09-05 | 0 | 795.80 | 795.80 | 795.80 | 795.80 | 00:00:00 | | 2001-09-06 | 0 | 784.69 | 784.69 | 784.69 | 784.69 | 00:00:00 | | 2001-09-07 | 0 | 766.03 | 766.03 | 766.03 | 766.03 | 00:00:00 | | 2001-09-10 | 0 | 766.92 | 766.92 | 766.92 | 766.92 | 00:00:00 | | 2001-09-11 | 0 | 744.70 | 744.70 | 744.70 | 744.70 | 00:00:00 | | 2001-09-12 | 0 | 735.82 | 735.82 | 735.82 | 735.82 | 00:00:00 | | 2001-09-13 | 0 | 745.59 | 745.59 | 745.59 | 745.59 | 00:00:00 | | 2001-09-14 | 0 | 740.71 | 740.71 | 740.71 | 740.71 | 00:00:00 | | 2001-09-17 | 0 | 746.48 | 746.48 | 746.48 | 746.48 | 00:00:00 | | 2001-09-18 | 0 | 742.48 | 742.48 | 742.48 | 742.48 | 00:00:00 | | 2001-09-19 | 0 | 746.93 | 746.93 | 746.93 | 746.93 | 00:00:00 | | 2001-09-20 | 0 | 740.26 | 740.26 | 740.26 | 740.26 | 00:00:00 | | 2001-09-21 | 0 | 702.94 | 702.94 | 702.94 | 702.94 | 00:00:00 | | 2001-09-24 | 0 | 715.38 | 715.38 | 715.38 | 715.38 | 00:00:00 | | 2001-09-25 | 0 | 722.49 | 722.49 | 722.49 | 722.49 | 00:00:00 | | 2001-09-26 | 0 | 729.60 | 729.60 | 729.60 | 729.60 | 00:00:00 | | 2001-09-27 | 0 | 722.49 | 722.49 | 722.49 | 722.49 | 00:00:00 | | 2001-09-28 | 0 | 738.93 | 738.93 | 738.93 | 738.93 | 00:00:00 | | 2001-10-01 | 0 | 733.15 | 733.15 | 733.15 | 733.15 | 00:00:00 | | 2001-10-02 | 0 | 740.26 | 740.26 | 740.26 | 740.26 | 00:00:00 | | 2001-10-03 | 0 | 749.15 | 749.15 | 749.15 | 749.15 | 00:00:00 | | 2001-10-04 | 0 | 765.14 | 765.14 | 765.14 | 765.14 | 00:00:00 | | 2001-10-05 | 0 | 773.14 | 773.14 | 773.14 | 773.14 | 00:00:00 | | 2001-10-08 | 0 | 756.26 | 756.26 | 756.26 | 756.26 | 00:00:00 | | 2001-10-09 | 0 | 755.37 | 755.37 | 755.37 | 755.37 | 00:00:00 | | 2001-10-10 | 0 | 766.92 | 766.92 | 766.92 | 766.92 | 00:00:00 | | 2001-10-11 | 0 | 767.81 | 767.81 | 767.81 | 767.81 | 00:00:00 | | 2001-10-12 | 0 | 766.92 | 766.92 | 766.92 | 766.92 | 00:00:00 | | 2001-10-15 | 0 | 765.59 | 765.59 | 765.59 | 765.59 | 00:00:00 | | 2001-10-16 | 0 | 764.25 | 764.25 | 764.25 | 764.25 | 00:00:00 | | 2001-10-17 | 0 | 757.15 | 757.15 | 757.15 | 757.15 | 00:00:00 | | 2001-10-18 | 0 | 730.04 | 730.04 | 730.04 | 730.04 | 00:00:00 | | 2001-10-19 | 0 | 728.71 | 728.71 | 728.71 | 728.71 | 00:00:00 | | 2001-10-22 | 0 | 740.26 | 740.26 | 740.26 | 740.26 | 00:00:00 | | 2001-10-23 | 0 | 749.15 | 749.15 | 749.15 | 749.15 | 00:00:00 | | 2001-10-24 | 0 | 754.48 | 754.48 | 754.48 | 754.48 | 00:00:00 | | 2001-10-25 | 0 | 749.15 | 749.15 | 749.15 | 749.15 | 00:00:00 | | 2001-10-26 | 0 | 750.92 | 750.92 | 750.92 | 750.92 | 00:00:00 | | 2001-10-29 | 0 | 734.04 | 734.04 | 734.04 | 734.04 | 00:00:00 | | 2001-10-30 | 0 | 730.04 | 730.04 | 730.04 | 730.04 | 00:00:00 | | 2001-10-31 | 0 | 738.48 | 738.48 | 738.48 | 738.48 | 00:00:00 | | 2001-11-01 | 0 | 750.92 | 750.92 | 750.92 | 750.92 | 00:00:00 | | 2001-11-02 | 0 | 756.26 | 756.26 | 756.26 | 756.26 | 00:00:00 | | 2001-11-05 | 0 | 780.25 | 780.25 | 780.25 | 780.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
