|
 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 | | 2018-06-27 | 2,630,228 | 950.20 | 961.40 | 948.30 | 954.50 | 00:00:00 | | 2018-06-28 | 1,954,697 | 950.10 | 960.20 | 948.80 | 959.00 | 00:00:00 | | 2018-06-29 | 2,658,772 | 961.90 | 962.20 | 954.10 | 956.90 | 00:00:00 | | 2018-07-02 | 2,150,286 | 950.00 | 956.70 | 947.90 | 953.70 | 00:00:00 | | 2018-07-03 | 2,284,716 | 955.40 | 962.30 | 954.50 | 956.10 | 00:00:00 | | 2018-07-04 | 1,445,845 | 956.10 | 965.40 | 955.00 | 960.00 | 00:00:00 | | 2018-07-05 | 3,148,510 | 961.20 | 961.20 | 940.20 | 942.70 | 00:00:00 | | 2018-07-06 | 1,541,015 | 944.70 | 953.80 | 944.40 | 949.70 | 00:00:00 | | 2018-07-09 | 1,867,700 | 952.20 | 956.90 | 948.10 | 952.90 | 00:00:00 | | 2018-07-10 | 1,729,634 | 956.00 | 957.21 | 950.30 | 955.10 | 00:00:00 | | 2018-07-11 | 1,920,837 | 954.10 | 954.10 | 943.90 | 949.20 | 00:00:00 | | 2018-07-12 | 1,397,701 | 953.00 | 953.00 | 944.10 | 946.80 | 00:00:00 | | 2018-07-13 | 1,377,004 | 952.00 | 952.60 | 946.30 | 946.30 | 00:00:00 | | 2018-07-16 | 1,610,862 | 945.30 | 948.40 | 934.70 | 937.94 | 00:00:00 | | 2018-07-17 | 3,002,871 | 935.00 | 937.50 | 924.30 | 924.30 | 00:00:00 | | 2018-07-18 | 2,471,245 | 925.20 | 932.40 | 925.20 | 932.40 | 00:00:00 | | 2018-07-19 | 1,822,790 | 928.60 | 937.60 | 923.10 | 923.10 | 00:00:00 | | 2018-07-20 | 1,941,665 | 923.40 | 927.10 | 914.50 | 925.00 | 00:00:00 | | 2018-07-23 | 2,096,819 | 920.00 | 923.50 | 913.20 | 915.00 | 00:00:00 | | 2018-07-24 | 2,771,977 | 916.60 | 926.60 | 914.50 | 920.00 | 00:00:00 | | 2018-07-25 | 2,621,342 | 921.10 | 933.40 | 921.10 | 928.00 | 00:00:00 | | 2018-07-26 | 2,098,197 | 927.20 | 927.30 | 917.40 | 922.80 | 00:00:00 | | 2018-07-27 | 2,985,024 | 922.90 | 927.20 | 921.00 | 923.00 | 00:00:00 | | 2018-07-30 | 2,522,025 | 920.20 | 931.70 | 917.40 | 931.70 | 00:00:00 | | 2018-07-31 | 2,914,531 | 933.20 | 946.90 | 929.10 | 942.80 | 00:00:00 | | 2018-08-01 | 2,962,143 | 941.70 | 943.80 | 932.10 | 939.00 | 00:00:00 | | 2018-08-02 | 1,822,583 | 935.20 | 939.40 | 925.80 | 930.90 | 00:00:00 | | 2018-08-03 | 1,513,716 | 935.00 | 943.60 | 930.00 | 943.60 | 00:00:00 | | 2018-08-06 | 1,246,542 | 946.50 | 946.50 | 933.30 | 937.70 | 00:00:00 | | 2018-08-07 | 1,897,365 | 938.80 | 942.60 | 934.50 | 939.60 | 00:00:00 | | 2018-08-08 | 1,493,217 | 938.00 | 942.70 | 934.70 | 942.70 | 00:00:00 | | 2018-08-09 | 1,197,908 | 942.60 | 942.60 | 934.90 | 938.00 | 00:00:00 | | 2018-08-10 | 1,444,220 | 937.70 | 938.80 | 931.80 | 935.00 | 00:00:00 | | 2018-08-13 | 1,189,259 | 936.00 | 936.00 | 925.00 | 927.50 | 00:00:00 | | 2018-08-14 | 1,510,757 | 929.00 | 932.00 | 918.50 | 920.00 | 00:00:00 | | 2018-08-15 | 1,420,012 | 924.50 | 924.50 | 914.50 | 915.50 | 00:00:00 | | 2018-08-16 | 1,452,848 | 916.00 | 923.50 | 916.00 | 923.00 | 00:00:00 | | 2018-08-17 | 1,249,147 | 919.50 | 923.50 | 917.00 | 923.50 | 00:00:00 | | 2018-08-20 | 927,791 | 924.00 | 929.00 | 921.50 | 926.00 | 00:00:00 | | 2018-08-21 | 1,039,654 | 921.50 | 926.50 | 916.00 | 920.00 | 00:00:00 | | 2018-08-22 | 1,050,894 | 917.00 | 921.00 | 914.00 | 914.00 | 00:00:00 | | 2018-08-23 | 63,292 | 918.00 | 918.00 | 913.00 | 914.00 | 00:00:00 | | 2018-08-24 | 930,189 | 920.00 | 922.50 | 914.50 | 920.00 | 00:00:00 | | 2018-08-28 | 1,527,095 | 930.00 | 930.00 | 919.50 | 926.50 | 00:00:00 | | 2018-08-29 | 2,211,259 | 928.00 | 939.50 | 928.00 | 939.50 | 00:00:00 | | 2018-08-30 | 1,520,475 | 939.00 | 939.00 | 918.50 | 923.50 | 00:00:00 | | 2018-08-31 | 2,145,378 | 925.00 | 926.00 | 916.50 | 916.50 | 00:00:00 | | 2018-09-03 | 2,871,485 | 919.50 | 927.00 | 911.50 | 911.50 | 00:00:00 | | 2018-09-04 | 1,674,740 | 913.50 | 916.00 | 906.00 | 910.00 | 00:00:00 | | 2018-09-05 | 1,570,872 | 906.00 | 909.50 | 899.50 | 908.50 | 00:00:00 | | 2018-09-06 | 2,441,168 | 897.50 | 901.00 | 887.00 | 887.00 | 00:00:00 | | 2018-09-07 | 1,469,962 | 886.00 | 889.50 | 880.00 | 883.00 | 00:00:00 | | 2018-09-10 | 1,529,220 | 885.00 | 895.00 | 881.00 | 891.00 | 00:00:00 | | 2018-09-11 | 1,975,756 | 889.00 | 894.50 | 885.00 | 893.00 | 00:00:00 | | 2018-09-12 | 1,707,292 | 887.50 | 892.50 | 885.00 | 889.50 | 00:00:00 | | 2018-09-13 | 1,463,708 | 886.00 | 893.00 | 882.50 | 886.00 | 00:00:00 | | 2018-09-14 | 1,467,851 | 888.50 | 890.50 | 882.00 | 887.50 | 00:00:00 | | 2018-09-17 | 1,441,544 | 887.50 | 892.50 | 883.50 | 888.00 | 00:00:00 | | 2018-09-18 | 1,594,882 | 886.00 | 894.00 | 883.50 | 890.50 | 00:00:00 | | 2018-09-19 | 1,423,122 | 892.00 | 894.00 | 883.50 | 886.50 | 00:00:00 | | 2018-09-20 | 1,562,133 | 885.50 | 889.50 | 884.00 | 887.50 | 00:00:00 | | 2018-09-21 | 4,517,224 | 888.00 | 900.00 | 888.00 | 895.00 | 00:00:00 | | 2018-09-24 | 1,259,815 | 891.00 | 896.50 | 886.50 | 889.00 | 00:00:00 | | 2018-09-25 | 846,033 | 887.40 | 891.00 | 882.00 | 883.00 | 00:00:00 | | 2018-09-26 | 1,105,760 | 887.00 | 890.60 | 882.60 | 889.20 | 00:00:00 | | 2018-09-27 | 672,396 | 886.00 | 891.60 | 884.60 | 888.20 | 00:00:00 | | 2018-09-28 | 2,336,136 | 886.80 | 888.20 | 882.00 | 883.40 | 00:00:00 | | 2018-10-01 | 2,311,814 | 887.60 | 895.80 | 884.60 | 887.60 | 00:00:00 | | 2018-10-02 | 1,742,209 | 884.20 | 885.60 | 879.00 | 879.20 | 00:00:00 | | 2018-10-03 | 2,760,047 | 880.80 | 881.40 | 872.60 | 874.40 | 00:00:00 | | 2018-10-04 | 2,702,377 | 872.40 | 872.40 | 840.20 | 840.20 | 00:00:00 | | 2018-10-05 | 3,803,337 | 858.40 | 875.20 | 848.60 | 848.60 | 00:00:00 | | 2018-10-08 | 2,414,142 | 852.20 | 858.60 | 846.40 | 846.40 | 00:00:00 | | 2018-10-09 | 2,797,430 | 849.00 | 861.40 | 846.00 | 857.40 | 00:00:00 | | 2018-10-10 | 2,233,014 | 857.00 | 860.80 | 843.60 | 843.60 | 00:00:00 | | 2018-10-11 | 839,343 | 836.40 | 842.42 | 833.38 | 835.00 | 00:00:00 | | 2018-10-12 | 2,393,097 | 834.40 | 838.40 | 820.40 | 820.40 | 00:00:00 | | 2018-10-15 | 1,532,282 | 818.00 | 819.60 | 810.20 | 811.00 | 00:00:00 | | 2018-10-16 | 3,489,331 | 813.20 | 827.80 | 802.40 | 822.40 | 00:00:00 | | 2018-10-17 | 1,964,473 | 824.00 | 826.00 | 817.00 | 823.80 | 00:00:00 | | 2018-10-18 | 1,766,074 | 823.40 | 838.40 | 822.80 | 835.00 | 00:00:00 | | 2018-10-19 | 1,278,683 | 838.00 | 843.00 | 832.00 | 840.00 | 00:00:00 | | 2018-10-22 | 1,939,469 | 843.40 | 844.40 | 835.00 | 841.60 | 00:00:00 | | 2018-10-23 | 618,435 | 835.40 | 838.00 | 828.40 | 831.60 | 00:00:00 | | 2018-10-24 | 1,521,704 | 835.20 | 844.60 | 835.00 | 836.60 | 00:00:00 | | 2018-10-25 | 3,258,537 | 838.60 | 843.60 | 833.80 | 840.20 | 00:00:00 | | 2018-10-26 | 1,746,175 | 836.80 | 846.00 | 831.20 | 842.40 | 00:00:00 | | 2018-10-29 | 2,142,229 | 845.00 | 865.00 | 843.40 | 857.00 | 00:00:00 | | 2018-10-30 | 2,197,879 | 854.20 | 863.40 | 850.20 | 859.00 | 00:00:00 | | 2018-10-31 | 5,062,870 | 863.20 | 863.60 | 853.20 | 853.20 | 00:00:00 | | 2018-11-01 | 2,243,201 | 850.00 | 869.20 | 849.40 | 860.80 | 00:00:00 | | 2018-11-02 | 2,265,767 | 863.40 | 870.40 | 855.60 | 856.20 | 00:00:00 | | 2018-11-05 | 1,837,086 | 852.60 | 862.00 | 852.60 | 857.60 | 00:00:00 | | 2018-11-06 | 2,667,907 | 858.40 | 859.20 | 851.20 | 854.00 | 00:00:00 | | 2018-11-07 | 3,844,469 | 850.00 | 855.60 | 845.20 | 855.40 | 00:00:00 | | 2018-11-08 | 2,267,667 | 859.80 | 866.80 | 850.40 | 866.80 | 00:00:00 | | 2018-11-09 | 2,150,665 | 862.00 | 870.20 | 858.80 | 862.20 | 00:00:00 | | 2018-11-12 | 816,369 | 865.00 | 865.00 | 844.60 | 849.40 | 00:00:00 | | 2018-11-13 | 3,180,794 | 860.00 | 869.80 | 853.40 | 864.60 | 00:00:00 | | 2018-11-16 | 151,783 | 840.00 | 850.40 | 839.00 | 839.60 | 00:00:00 | | 2018-11-19 | 1,816,800 | 840.00 | 849.40 | 839.40 | 841.20 | 00:00:00 | | 2018-11-20 | 4,100,933 | 838.20 | 847.60 | 828.40 | 837.60 | 00:00:00 | | 2018-11-21 | 4,243,780 | 841.20 | 862.00 | 838.60 | 859.80 | 00:00:00 | | 2018-11-22 | 3,268,086 | 857.60 | 866.20 | 848.80 | 852.80 | 00:00:00 | | 2018-11-23 | 50,584 | 857.00 | 861.40 | 853.20 | 858.40 | 00:00:00 | | 2018-11-26 | 1,258,900 | 866.00 | 878.80 | 865.60 | 876.60 | 00:00:00 | | 2018-11-27 | 2,764,852 | 878.20 | 880.80 | 867.40 | 872.00 | 00:00:00 | | 2018-11-28 | 2,845,511 | 877.80 | 881.60 | 871.20 | 875.40 | 00:00:00 | | 2018-11-29 | 3,213,450 | 855.00 | 858.20 | 832.20 | 832.40 | 00:00:00 | | 2018-11-30 | 5,258,516 | 833.00 | 833.00 | 811.00 | 813.20 | 00:00:00 | | 2018-12-03 | 2,746,668 | 820.00 | 830.20 | 805.80 | 806.60 | 00:00:00 | | 2018-12-04 | 685,557 | 807.80 | 819.40 | 807.80 | 819.00 | 00:00:00 | | | << < 41 > >> |
|
