|
 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 2024-06-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-01-03 | 2,043,334 | 995.50 | 996.30 | 986.50 | 994.90 | 00:00:00 | | 2018-01-04 | 3,239,961 | 998.70 | 999.00 | 965.70 | 971.30 | 00:00:00 | | 2018-01-05 | 3,229,503 | 974.00 | 985.60 | 970.60 | 985.60 | 00:00:00 | | 2018-01-08 | 2,859,742 | 982.70 | 1,003.40 | 981.10 | 998.70 | 00:00:00 | | 2018-01-09 | 1,571,254 | 1,002.00 | 1,003.00 | 993.10 | 997.00 | 00:00:00 | | 2018-01-10 | 1,756,270 | 995.00 | 999.50 | 983.40 | 983.40 | 00:00:00 | | 2018-01-11 | 3,084,747 | 982.30 | 985.00 | 969.50 | 972.40 | 00:00:00 | | 2018-01-12 | 7,838,817 | 973.10 | 983.90 | 967.90 | 974.40 | 00:00:00 | | 2018-01-15 | 1,987,559 | 980.50 | 987.00 | 975.80 | 979.10 | 00:00:00 | | 2018-01-16 | 3,396,758 | 982.30 | 998.00 | 977.70 | 996.70 | 00:00:00 | | 2018-01-17 | 3,492,080 | 998.00 | 1,008.60 | 992.40 | 1,005.60 | 00:00:00 | | 2018-01-18 | 3,222,120 | 1,005.60 | 1,010.80 | 978.90 | 993.00 | 00:00:00 | | 2018-01-19 | 2,866,395 | 994.60 | 996.10 | 986.60 | 990.20 | 00:00:00 | | 2018-01-22 | 2,331,839 | 986.00 | 997.70 | 986.00 | 990.30 | 00:00:00 | | 2018-01-23 | 2,796,805 | 991.00 | 1,004.60 | 988.20 | 1,003.60 | 00:00:00 | | 2018-01-24 | 4,203,798 | 1,005.20 | 1,007.80 | 996.80 | 1,003.00 | 00:00:00 | | 2018-01-25 | 3,478,253 | 1,003.00 | 1,008.80 | 994.30 | 994.50 | 00:00:00 | | 2018-01-26 | 2,527,765 | 998.10 | 1,017.00 | 993.80 | 1,010.40 | 00:00:00 | | 2018-01-29 | 2,478,778 | 1,011.20 | 1,011.40 | 999.70 | 1,001.00 | 00:00:00 | | 2018-01-30 | 3,620,301 | 997.80 | 1,005.00 | 995.10 | 995.20 | 00:00:00 | | 2018-01-31 | 4,035,154 | 999.00 | 1,001.80 | 993.80 | 1,001.80 | 00:00:00 | | 2018-02-01 | 3,373,267 | 1,005.20 | 1,013.80 | 990.20 | 993.10 | 00:00:00 | | 2018-02-02 | 2,099,162 | 992.40 | 995.00 | 985.60 | 986.40 | 00:00:00 | | 2018-02-05 | 3,651,901 | 981.00 | 981.00 | 957.50 | 962.80 | 00:00:00 | | 2018-02-06 | 5,259,329 | 931.70 | 953.20 | 927.50 | 937.50 | 00:00:00 | | 2018-02-07 | 3,167,941 | 946.00 | 955.40 | 935.30 | 951.30 | 00:00:00 | | 2018-02-08 | 2,891,758 | 949.50 | 950.20 | 932.60 | 936.50 | 00:00:00 | | 2018-02-09 | 2,127,674 | 931.30 | 945.20 | 925.40 | 936.90 | 00:00:00 | | 2018-02-12 | 2,072,323 | 945.30 | 948.00 | 933.90 | 937.70 | 00:00:00 | | 2018-02-13 | 2,200,632 | 944.90 | 945.50 | 933.20 | 933.80 | 00:00:00 | | 2018-02-14 | 2,991,240 | 944.30 | 950.40 | 930.70 | 930.70 | 00:00:00 | | 2018-02-15 | 2,061,868 | 936.30 | 936.30 | 926.40 | 929.70 | 00:00:00 | | 2018-02-16 | 3,102,338 | 933.00 | 947.10 | 930.80 | 943.80 | 00:00:00 | | 2018-02-19 | 1,254,820 | 943.20 | 943.70 | 930.60 | 934.50 | 00:00:00 | | 2018-02-20 | 1,627,394 | 938.40 | 944.80 | 933.00 | 938.50 | 00:00:00 | | 2018-02-21 | 2,270,214 | 940.30 | 940.30 | 928.70 | 933.10 | 00:00:00 | | 2018-02-22 | 4,089,980 | 928.50 | 940.20 | 920.40 | 937.30 | 00:00:00 | | 2018-02-23 | 2,215,478 | 937.00 | 953.40 | 936.90 | 947.10 | 00:00:00 | | 2018-02-26 | 2,468,223 | 954.50 | 956.60 | 937.80 | 943.20 | 00:00:00 | | 2018-02-27 | 2,663,293 | 943.50 | 948.00 | 927.50 | 927.50 | 00:00:00 | | 2018-02-28 | 4,521,357 | 924.70 | 933.90 | 915.70 | 927.00 | 00:00:00 | | 2018-03-01 | 2,525,316 | 927.30 | 932.10 | 919.40 | 920.00 | 00:00:00 | | 2018-03-02 | 2,847,436 | 915.90 | 931.10 | 912.90 | 913.00 | 00:00:00 | | 2018-03-05 | 2,291,455 | 914.40 | 922.50 | 911.40 | 921.40 | 00:00:00 | | 2018-03-06 | 1,718,479 | 926.90 | 931.60 | 909.30 | 916.60 | 00:00:00 | | 2018-03-07 | 2,615,668 | 916.00 | 924.80 | 915.00 | 923.50 | 00:00:00 | | 2018-03-08 | 3,804,008 | 915.90 | 926.90 | 910.60 | 926.30 | 00:00:00 | | 2018-03-09 | 1,812,468 | 927.40 | 927.70 | 914.90 | 917.10 | 00:00:00 | | 2018-03-12 | 1,724,707 | 920.90 | 924.90 | 915.40 | 921.40 | 00:00:00 | | 2018-03-13 | 1,576,594 | 920.90 | 925.70 | 910.60 | 913.20 | 00:00:00 | | 2018-03-14 | 1,758,580 | 915.20 | 923.60 | 913.50 | 917.30 | 00:00:00 | | 2018-03-15 | 3,094,806 | 907.60 | 913.70 | 900.20 | 909.10 | 00:00:00 | | 2018-03-16 | 3,909,169 | 906.90 | 912.40 | 904.10 | 906.80 | 00:00:00 | | 2018-03-19 | 3,878,181 | 908.40 | 941.70 | 908.40 | 936.80 | 00:00:00 | | 2018-03-20 | 2,930,930 | 941.30 | 953.00 | 934.20 | 947.20 | 00:00:00 | | 2018-03-21 | 2,645,538 | 947.70 | 947.70 | 930.60 | 938.40 | 00:00:00 | | 2018-03-22 | 2,890,433 | 935.00 | 940.60 | 929.20 | 931.00 | 00:00:00 | | 2018-03-23 | 3,150,575 | 924.40 | 930.80 | 920.10 | 924.70 | 00:00:00 | | 2018-03-26 | 2,440,695 | 923.60 | 930.00 | 913.40 | 917.20 | 00:00:00 | | 2018-03-27 | 1,883,975 | 926.80 | 932.60 | 920.70 | 929.00 | 00:00:00 | | 2018-03-28 | 2,407,366 | 924.10 | 935.00 | 916.10 | 935.00 | 00:00:00 | | 2018-03-29 | 2,587,443 | 933.90 | 947.70 | 933.90 | 937.10 | 00:00:00 | | 2018-04-03 | 2,230,998 | 931.30 | 943.30 | 923.30 | 936.80 | 00:00:00 | | 2018-04-04 | 2,305,566 | 936.80 | 948.20 | 929.10 | 947.00 | 00:00:00 | | 2018-04-05 | 2,360,960 | 955.60 | 955.60 | 942.30 | 952.10 | 00:00:00 | | 2018-04-06 | 3,099,728 | 950.00 | 961.70 | 949.40 | 953.70 | 00:00:00 | | 2018-04-09 | 1,993,187 | 958.80 | 962.10 | 951.90 | 953.10 | 00:00:00 | | 2018-04-10 | 2,222,233 | 955.00 | 955.00 | 944.40 | 949.50 | 00:00:00 | | 2018-04-11 | 2,101,142 | 946.90 | 951.80 | 945.00 | 948.20 | 00:00:00 | | 2018-04-12 | 2,370,764 | 947.10 | 948.60 | 938.30 | 944.60 | 00:00:00 | | 2018-04-13 | 1,870,191 | 943.90 | 955.60 | 939.50 | 955.00 | 00:00:00 | | 2018-04-16 | 1,693,086 | 954.50 | 957.10 | 946.20 | 948.10 | 00:00:00 | | 2018-04-17 | 2,219,993 | 947.40 | 958.90 | 947.10 | 957.00 | 00:00:00 | | 2018-04-18 | 1,638,953 | 958.40 | 963.30 | 952.90 | 959.70 | 00:00:00 | | 2018-04-19 | 1,716,287 | 956.40 | 961.50 | 951.60 | 960.50 | 00:00:00 | | 2018-04-20 | 1,597,172 | 960.60 | 972.30 | 957.60 | 971.80 | 00:00:00 | | 2018-04-23 | 1,488,754 | 973.10 | 974.30 | 963.20 | 968.10 | 00:00:00 | | 2018-04-24 | 1,210,883 | 970.00 | 976.30 | 968.10 | 969.90 | 00:00:00 | | 2018-04-25 | 1,556,295 | 965.80 | 975.30 | 964.50 | 965.80 | 00:00:00 | | 2018-04-26 | 1,592,158 | 971.90 | 973.70 | 965.00 | 972.10 | 00:00:00 | | 2018-04-27 | 1,772,758 | 974.60 | 986.40 | 974.60 | 986.40 | 00:00:00 | | 2018-04-30 | 1,581,333 | 988.20 | 996.10 | 986.70 | 988.40 | 00:00:00 | | 2018-05-01 | 1,760,622 | 965.00 | 999.90 | 965.00 | 989.50 | 00:00:00 | | 2018-05-02 | 2,122,307 | 992.70 | 993.00 | 977.80 | 981.70 | 00:00:00 | | 2018-05-03 | 1,882,546 | 984.10 | 987.90 | 977.60 | 982.80 | 00:00:00 | | 2018-05-08 | 2,203,171 | 983.50 | 992.10 | 979.00 | 984.40 | 00:00:00 | | 2018-05-09 | 2,102,943 | 982.90 | 989.10 | 976.40 | 981.60 | 00:00:00 | | 2018-05-10 | 2,821,123 | 985.00 | 987.60 | 975.10 | 976.10 | 00:00:00 | | 2018-05-11 | 2,994,513 | 977.60 | 985.50 | 974.70 | 977.70 | 00:00:00 | | 2018-05-14 | 2,355,414 | 973.80 | 977.00 | 968.70 | 968.70 | 00:00:00 | | 2018-05-15 | 5,209,675 | 978.30 | 978.50 | 948.60 | 950.00 | 00:00:00 | | 2018-05-16 | 3,138,793 | 954.80 | 957.20 | 946.70 | 948.60 | 00:00:00 | | 2018-05-17 | 2,925,257 | 948.60 | 957.80 | 946.80 | 953.20 | 00:00:00 | | 2018-05-18 | 3,906,124 | 958.00 | 958.90 | 951.30 | 957.50 | 00:00:00 | | 2018-05-21 | 2,230,207 | 964.20 | 964.20 | 956.50 | 959.70 | 00:00:00 | | 2018-05-22 | 1,694,375 | 960.10 | 961.90 | 954.00 | 954.00 | 00:00:00 | | 2018-05-23 | 3,087,384 | 955.70 | 959.90 | 943.40 | 944.30 | 00:00:00 | | 2018-05-24 | 2,659,228 | 947.90 | 953.20 | 942.90 | 944.80 | 00:00:00 | | 2018-05-25 | 2,100,646 | 950.50 | 955.10 | 949.00 | 952.00 | 00:00:00 | | 2018-05-29 | 2,821,912 | 949.70 | 955.50 | 933.40 | 935.00 | 00:00:00 | | 2018-05-30 | 2,632,766 | 936.60 | 943.40 | 928.20 | 933.70 | 00:00:00 | | 2018-05-31 | 3,346,585 | 933.90 | 941.80 | 925.20 | 929.60 | 00:00:00 | | 2018-06-01 | 2,091,309 | 938.20 | 939.10 | 932.40 | 935.00 | 00:00:00 | | 2018-06-04 | 3,140,298 | 938.60 | 948.10 | 937.20 | 939.40 | 00:00:00 | | 2018-06-05 | 1,308,963 | 938.50 | 939.30 | 932.70 | 935.10 | 00:00:00 | | 2018-06-06 | 2,567,811 | 937.40 | 948.10 | 934.10 | 944.40 | 00:00:00 | | 2018-06-07 | 2,318,408 | 963.00 | 963.00 | 936.50 | 936.90 | 00:00:00 | | 2018-06-08 | 1,921,097 | 935.00 | 943.60 | 930.50 | 939.30 | 00:00:00 | | 2018-06-11 | 1,662,229 | 943.00 | 948.30 | 939.00 | 942.80 | 00:00:00 | | 2018-06-12 | 1,803,660 | 944.30 | 949.10 | 936.10 | 946.40 | 00:00:00 | | 2018-06-13 | 1,905,829 | 946.50 | 952.70 | 943.70 | 945.70 | 00:00:00 | | 2018-06-14 | 4,040,336 | 942.70 | 956.60 | 939.00 | 953.70 | 00:00:00 | | 2018-06-15 | 5,136,692 | 953.90 | 960.00 | 949.00 | 960.00 | 00:00:00 | | 2018-06-18 | 1,939,927 | 959.10 | 960.00 | 944.70 | 951.00 | 00:00:00 | | 2018-06-19 | 2,373,816 | 947.20 | 953.70 | 944.10 | 947.60 | 00:00:00 | | 2018-06-20 | 490,326 | 953.20 | 965.90 | 947.60 | 963.27 | 00:00:00 | | 2018-06-21 | 2,564,087 | 953.40 | 954.70 | 938.50 | 943.20 | 00:00:00 | | 2018-06-22 | 2,183,685 | 942.30 | 952.50 | 939.80 | 952.50 | 00:00:00 | | 2018-06-25 | 2,247,586 | 951.10 | 953.90 | 942.80 | 950.30 | 00:00:00 | | 2018-06-26 | 2,573,651 | 950.10 | 952.80 | 942.00 | 951.20 | 00:00:00 | | 2018-06-27 | 2,630,228 | 950.20 | 961.40 | 948.30 | 954.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
