TR4DER - LAND SEC R.E.I.T. [LAND.L] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2001-11-05	0	780.25	780.25	780.25	780.25	00:00:00
2001-11-06	0	781.58	781.58	781.58	781.58	00:00:00
2001-11-07	0	791.80	791.80	791.80	791.80	00:00:00
2001-11-08	0	781.58	781.58	781.58	781.58	00:00:00
2001-11-09	0	765.14	765.14	765.14	765.14	00:00:00
2001-11-12	0	763.37	763.37	763.37	763.37	00:00:00
2001-11-13	0	766.92	766.92	766.92	766.92	00:00:00
2001-11-14	0	749.59	749.59	749.59	749.59	00:00:00
2001-11-15	0	737.59	737.59	737.59	737.59	00:00:00
2001-11-16	0	729.60	729.60	729.60	729.60	00:00:00
2001-11-19	0	733.15	733.15	733.15	733.15	00:00:00
2001-11-20	0	724.26	724.26	724.26	724.26	00:00:00
2001-11-21	0	723.82	723.82	723.82	723.82	00:00:00
2001-11-22	0	724.26	724.26	724.26	724.26	00:00:00
2001-11-23	0	718.49	718.49	718.49	718.49	00:00:00
2001-11-26	0	723.38	723.38	723.38	723.38	00:00:00
2001-11-27	0	718.04	718.04	718.04	718.04	00:00:00
2001-11-28	0	710.05	710.05	710.05	710.05	00:00:00
2001-11-29	0	715.38	715.38	715.38	715.38	00:00:00
2001-11-30	0	710.93	710.93	710.93	710.93	00:00:00
2001-12-03	0	713.60	713.60	713.60	713.60	00:00:00
2001-12-04	0	712.71	712.71	712.71	712.71	00:00:00
2001-12-05	0	710.93	710.93	710.93	710.93	00:00:00
2001-12-06	0	722.49	722.49	722.49	722.49	00:00:00
2001-12-07	0	707.38	707.38	707.38	707.38	00:00:00
2001-12-10	0	703.83	703.83	703.83	703.83	00:00:00
2001-12-11	0	700.71	700.71	700.71	700.71	00:00:00
2001-12-12	0	696.27	696.27	696.27	696.27	00:00:00
2001-12-13	0	677.17	677.17	677.17	677.17	00:00:00
2001-12-14	0	685.61	685.61	685.61	685.61	00:00:00
2001-12-17	0	685.16	685.16	685.16	685.16	00:00:00
2001-12-18	0	684.27	684.27	684.27	684.27	00:00:00
2001-12-19	0	682.94	682.94	682.94	682.94	00:00:00
2001-12-20	0	679.83	679.83	679.83	679.83	00:00:00
2001-12-21	0	689.16	689.16	689.16	689.16	00:00:00
2001-12-24	0	688.72	688.72	688.72	688.72	00:00:00
2001-12-25	0	688.72	688.72	688.72	688.72	00:00:00
2001-12-26	0	688.72	688.72	688.72	688.72	00:00:00
2001-12-27	0	684.27	684.27	684.27	684.27	00:00:00
2001-12-28	0	687.38	687.38	687.38	687.38	00:00:00
2001-12-31	0	696.27	696.27	696.27	696.27	00:00:00
2002-01-01	0	696.27	696.27	696.27	696.27	00:00:00
2002-01-02	0	697.60	697.60	697.60	697.60	00:00:00
2002-01-03	0	693.61	693.61	693.61	693.61	00:00:00
2002-01-04	0	705.60	705.60	705.60	705.60	00:00:00
2002-01-07	0	695.38	695.38	695.38	695.38	00:00:00
2002-01-08	0	684.27	684.27	684.27	684.27	00:00:00
2002-01-09	0	692.27	692.27	692.27	692.27	00:00:00
2002-01-10	0	690.50	690.50	690.50	690.50	00:00:00
2002-01-11	0	691.38	691.38	691.38	691.38	00:00:00
2002-01-14	0	699.38	699.38	699.38	699.38	00:00:00
2002-01-15	0	701.60	701.60	701.60	701.60	00:00:00
2002-01-16	0	712.71	712.71	712.71	712.71	00:00:00
2002-01-17	0	726.93	726.93	726.93	726.93	00:00:00
2002-01-18	0	727.38	727.38	727.38	727.38	00:00:00
2002-01-21	0	743.82	743.82	743.82	743.82	00:00:00
2002-01-22	0	755.37	755.37	755.37	755.37	00:00:00
2002-01-23	0	773.14	773.14	773.14	773.14	00:00:00
2002-01-24	0	757.59	757.59	757.59	757.59	00:00:00
2002-01-25	0	748.26	748.26	748.26	748.26	00:00:00
2002-01-28	0	769.59	770.48	750.92	769.59	00:00:00
2002-01-29	0	763.81	763.81	763.81	763.81	00:00:00
2002-01-30	0	757.15	766.98	733.15	757.15	00:00:00
2002-01-31	0	749.59	760.70	745.59	749.59	00:00:00
2002-02-01	0	754.92	765.90	739.54	754.92	00:00:00
2002-02-04	0	762.92	763.37	751.37	762.92	00:00:00
2002-02-05	0	768.25	768.25	750.92	768.25	00:00:00
2002-02-06	0	773.14	773.14	745.15	773.14	00:00:00
2002-02-07	0	777.58	777.58	777.58	777.58	00:00:00
2002-02-08	0	786.03	786.92	765.14	786.03	00:00:00
2002-02-11	0	786.92	788.25	764.25	786.92	00:00:00
2002-02-12	0	804.24	806.91	764.25	804.24	00:00:00
2002-02-13	0	804.24	804.52	791.80	804.24	00:00:00
2002-02-14	0	806.02	806.02	799.36	806.02	00:00:00
2002-02-15	0	799.80	806.30	791.36	799.80	00:00:00
2002-02-18	0	790.03	804.24	787.36	790.03	00:00:00
2002-02-19	0	779.36	794.47	602.52	779.36	00:00:00
2002-02-20	0	778.47	780.25	765.14	778.47	00:00:00
2002-02-21	0	778.47	778.92	769.59	778.47	00:00:00
2002-02-22	0	774.03	786.03	770.48	774.03	00:00:00
2002-02-25	0	779.81	790.91	762.92	779.81	00:00:00
2002-02-26	0	777.14	779.85	771.81	777.14	00:00:00
2002-02-27	0	786.47	795.36	780.70	786.47	00:00:00
2002-02-28	0	782.03	790.03	775.81	782.03	00:00:00
2002-03-01	0	785.58	790.03	776.70	785.58	00:00:00
2002-03-04	0	804.69	805.58	785.05	804.69	00:00:00
2002-03-05	0	799.80	808.69	790.47	799.80	00:00:00
2002-03-06	0	798.47	804.24	797.58	798.47	00:00:00
2002-03-07	0	801.58	805.18	796.25	801.58	00:00:00
2002-03-08	0	801.58	808.69	789.58	801.58	00:00:00
2002-03-11	0	804.24	811.80	792.69	804.24	00:00:00
2002-03-12	0	806.91	810.91	806.91	806.91	00:00:00
2002-03-13	0	811.35	813.13	811.35	811.35	00:00:00
2002-03-14	0	813.13	817.13	809.13	813.13	00:00:00
2002-03-15	0	810.47	817.57	804.24	810.47	00:00:00
2002-03-18	0	818.91	824.24	818.91	818.91	00:00:00
2002-03-19	0	813.13	818.91	810.91	813.13	00:00:00
2002-03-20	0	808.69	816.37	805.23	808.69	00:00:00
2002-03-21	0	797.14	806.91	794.03	797.14	00:00:00
2002-03-22	0	793.58	801.62	787.36	793.58	00:00:00
2002-03-25	0	793.58	799.80	789.58	793.58	00:00:00
2002-03-26	1,182,500	793.58	809.13	790.47	793.58	00:00:00
2002-03-27	0	786.47	796.25	786.47	786.47	00:00:00
2002-03-28	0	793.58	795.98	789.58	793.58	00:00:00
2002-03-29	0	793.58	793.58	793.58	793.58	00:00:00
2002-04-01	0	793.58	793.58	793.58	793.58	00:00:00
2002-04-02	0	790.91	797.14	766.48	790.91	00:00:00
2002-04-03	0	792.69	795.36	786.47	792.69	00:00:00
2002-04-04	0	796.25	800.69	796.25	796.25	00:00:00
2002-04-05	0	803.80	808.69	796.25	803.80	00:00:00
2002-04-08	0	806.91	815.80	796.25	806.91	00:00:00
2002-04-09	0	812.24	815.80	807.89	812.24	00:00:00
2002-04-10	0	821.13	822.02	812.24	821.13	00:00:00
2002-04-11	0	829.13	837.13	816.28	829.13	00:00:00
2002-04-12	0	839.79	862.01	826.46	839.79	00:00:00
2002-04-15	0	849.12	856.68	838.75	849.12	00:00:00
2002-04-16	0	842.46	862.01	836.68	842.46	00:00:00
2002-04-17	0	850.46	850.46	836.24	850.46	00:00:00
2002-04-18	0	839.79	862.01	838.94	839.79	00:00:00
2002-04-19	0	849.12	849.12	839.79	849.12	00:00:00
2002-04-22	0	850.46	852.23	839.63	850.46	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>