|
 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 | | 2003-03-24 | 599,000 | 755.50 | 755.50 | 721.00 | 724.50 | 00:00:00 | | 2003-03-25 | 775,600 | 740.00 | 740.00 | 719.50 | 723.00 | 00:00:00 | | 2003-03-26 | 974,900 | 715.00 | 746.50 | 715.00 | 743.50 | 00:00:00 | | 2003-03-27 | 805,500 | 735.00 | 743.50 | 729.00 | 734.00 | 00:00:00 | | 2003-03-28 | 825,600 | 744.00 | 744.00 | 725.50 | 737.00 | 00:00:00 | | 2003-03-31 | 1,083,600 | 737.00 | 749.50 | 715.00 | 732.50 | 00:00:00 | | 2003-04-01 | 1,150,700 | 737.00 | 737.00 | 700.00 | 727.00 | 00:00:00 | | 2003-04-02 | 1,393,400 | 734.00 | 734.00 | 715.50 | 728.50 | 00:00:00 | | 2003-04-03 | 1,722,100 | 733.00 | 733.00 | 720.00 | 728.50 | 00:00:00 | | 2003-04-04 | 1,333,800 | 729.50 | 730.00 | 718.00 | 727.00 | 00:00:00 | | 2003-04-07 | 1,412,100 | 730.00 | 747.00 | 730.00 | 738.00 | 00:00:00 | | 2003-04-08 | 1,268,300 | 727.00 | 733.50 | 722.00 | 725.00 | 00:00:00 | | 2003-04-09 | 881,700 | 744.00 | 744.00 | 713.00 | 724.50 | 00:00:00 | | 2003-04-10 | 879,200 | 720.00 | 736.00 | 720.00 | 731.00 | 00:00:00 | | 2003-04-11 | 701,300 | 731.50 | 744.50 | 731.50 | 733.00 | 00:00:00 | | 2003-04-14 | 1,413,400 | 733.00 | 733.00 | 711.00 | 728.00 | 00:00:00 | | 2003-04-15 | 956,800 | 725.00 | 737.50 | 725.00 | 737.00 | 00:00:00 | | 2003-04-16 | 1,343,500 | 738.50 | 746.00 | 736.00 | 737.00 | 00:00:00 | | 2003-04-17 | 954,400 | 737.00 | 755.00 | 732.50 | 746.50 | 00:00:00 | | 2003-04-18 | 0 | 746.50 | 746.50 | 746.50 | 746.50 | 00:00:00 | | 2003-04-21 | 0 | 746.50 | 746.50 | 746.50 | 746.50 | 00:00:00 | | 2003-04-22 | 535,400 | 747.00 | 754.50 | 738.00 | 747.00 | 00:00:00 | | 2003-04-23 | 1,107,400 | 755.00 | 766.00 | 747.50 | 760.00 | 00:00:00 | | 2003-04-24 | 1,128,600 | 768.00 | 774.00 | 745.00 | 765.00 | 00:00:00 | | 2003-04-25 | 1,324,800 | 758.50 | 761.00 | 733.50 | 745.50 | 00:00:00 | | 2003-04-28 | 640,900 | 745.50 | 751.00 | 738.50 | 750.00 | 00:00:00 | | 2003-04-29 | 569,300 | 757.50 | 760.00 | 735.50 | 742.50 | 00:00:00 | | 2003-04-30 | 1,064,000 | 735.00 | 760.00 | 735.00 | 757.00 | 00:00:00 | | 2003-05-01 | 339,500 | 753.00 | 753.50 | 745.00 | 748.00 | 00:00:00 | | 2003-05-02 | 750,600 | 749.50 | 754.50 | 740.00 | 751.00 | 00:00:00 | | 2003-05-05 | 0 | 751.00 | 751.00 | 751.00 | 751.00 | 00:00:00 | | 2003-05-06 | 730,600 | 760.00 | 767.50 | 746.00 | 767.50 | 00:00:00 | | 2003-05-07 | 769,500 | 767.50 | 771.00 | 753.50 | 763.00 | 00:00:00 | | 2003-05-08 | 794,100 | 761.50 | 771.00 | 759.50 | 759.50 | 00:00:00 | | 2003-05-09 | 881,300 | 767.00 | 778.00 | 760.50 | 774.50 | 00:00:00 | | 2003-05-12 | 885,100 | 779.00 | 789.00 | 764.00 | 787.50 | 00:00:00 | | 2003-05-13 | 1,265,000 | 787.50 | 796.50 | 777.00 | 783.00 | 00:00:00 | | 2003-05-14 | 811,200 | 783.50 | 793.50 | 781.00 | 781.50 | 00:00:00 | | 2003-05-15 | 951,300 | 783.00 | 791.50 | 777.50 | 785.00 | 00:00:00 | | 2003-05-16 | 2,034,200 | 785.00 | 818.00 | 785.00 | 803.00 | 00:00:00 | | 2003-05-19 | 1,113,800 | 808.50 | 808.50 | 773.00 | 777.00 | 00:00:00 | | 2003-05-20 | 1,012,900 | 783.50 | 794.00 | 775.00 | 789.50 | 00:00:00 | | 2003-05-21 | 1,370,800 | 787.00 | 793.50 | 780.00 | 788.00 | 00:00:00 | | 2003-05-22 | 2,129,800 | 794.00 | 797.00 | 787.50 | 791.00 | 00:00:00 | | 2003-05-23 | 1,437,200 | 792.00 | 794.50 | 788.00 | 792.00 | 00:00:00 | | 2003-05-26 | 0 | 792.00 | 792.00 | 792.00 | 792.00 | 00:00:00 | | 2003-05-27 | 1,300,700 | 790.00 | 796.00 | 787.50 | 792.00 | 00:00:00 | | 2003-05-28 | 1,552,000 | 793.50 | 801.00 | 787.50 | 800.00 | 00:00:00 | | 2003-05-29 | 738,600 | 800.00 | 800.50 | 795.50 | 800.00 | 00:00:00 | | 2003-05-30 | 3,507,800 | 801.00 | 817.50 | 798.00 | 815.00 | 00:00:00 | | 2003-06-02 | 932,100 | 815.00 | 817.00 | 807.00 | 812.00 | 00:00:00 | | 2003-06-03 | 964,000 | 812.00 | 812.00 | 798.50 | 808.50 | 00:00:00 | | 2003-06-04 | 710,700 | 805.00 | 814.50 | 800.00 | 803.00 | 00:00:00 | | 2003-06-05 | 680,900 | 801.00 | 810.00 | 799.50 | 806.50 | 00:00:00 | | 2003-06-06 | 3,413,600 | 825.00 | 833.00 | 798.00 | 819.00 | 00:00:00 | | 2003-06-09 | 951,100 | 817.50 | 820.50 | 804.00 | 808.50 | 00:00:00 | | 2003-06-10 | 1,000,900 | 799.50 | 812.00 | 797.50 | 800.00 | 00:00:00 | | 2003-06-11 | 1,565,500 | 802.50 | 808.50 | 794.50 | 801.50 | 00:00:00 | | 2003-06-12 | 1,872,100 | 803.00 | 818.50 | 803.00 | 813.00 | 00:00:00 | | 2003-06-13 | 1,184,100 | 810.00 | 818.00 | 809.50 | 812.00 | 00:00:00 | | 2003-06-16 | 1,841,300 | 812.00 | 823.50 | 808.00 | 819.00 | 00:00:00 | | 2003-06-17 | 1,252,900 | 821.50 | 827.50 | 816.00 | 819.50 | 00:00:00 | | 2003-06-18 | 1,042,900 | 823.00 | 834.00 | 818.00 | 820.00 | 00:00:00 | | 2003-06-19 | 840,100 | 819.50 | 827.00 | 817.00 | 817.50 | 00:00:00 | | 2003-06-20 | 913,200 | 819.00 | 831.50 | 817.50 | 820.00 | 00:00:00 | | 2003-06-23 | 935,100 | 816.50 | 823.50 | 815.00 | 818.50 | 00:00:00 | | 2003-06-24 | 1,762,400 | 817.50 | 828.50 | 814.00 | 824.00 | 00:00:00 | | 2003-06-25 | 2,657,400 | 809.00 | 810.00 | 803.00 | 808.00 | 00:00:00 | | 2003-06-26 | 1,208,000 | 803.00 | 806.50 | 787.50 | 792.50 | 00:00:00 | | 2003-06-27 | 1,327,000 | 779.50 | 798.00 | 772.50 | 787.50 | 00:00:00 | | 2003-06-30 | 981,000 | 785.50 | 792.50 | 778.50 | 781.50 | 00:00:00 | | 2003-07-01 | 1,115,600 | 785.00 | 791.00 | 778.00 | 779.50 | 00:00:00 | | 2003-07-02 | 1,340,100 | 783.00 | 794.00 | 771.50 | 786.50 | 00:00:00 | | 2003-07-03 | 698,200 | 767.00 | 792.50 | 767.00 | 790.50 | 00:00:00 | | 2003-07-04 | 394,900 | 784.00 | 786.00 | 780.00 | 784.00 | 00:00:00 | | 2003-07-07 | 647,000 | 784.00 | 794.00 | 782.00 | 792.00 | 00:00:00 | | 2003-07-08 | 1,875,000 | 806.50 | 809.00 | 784.50 | 802.50 | 00:00:00 | | 2003-07-09 | 1,197,500 | 800.00 | 807.50 | 794.00 | 804.00 | 00:00:00 | | 2003-07-10 | 498,400 | 799.00 | 808.00 | 797.50 | 801.50 | 00:00:00 | | 2003-07-11 | 745,800 | 794.50 | 808.00 | 794.50 | 805.00 | 00:00:00 | | 2003-07-14 | 1,283,200 | 806.00 | 813.50 | 801.50 | 811.00 | 00:00:00 | | 2003-07-15 | 917,000 | 809.00 | 822.00 | 803.50 | 814.00 | 00:00:00 | | 2003-07-16 | 995,400 | 811.00 | 813.00 | 800.00 | 802.50 | 00:00:00 | | 2003-07-17 | 1,372,700 | 796.00 | 798.00 | 785.50 | 788.00 | 00:00:00 | | 2003-07-18 | 1,269,400 | 790.00 | 803.50 | 789.50 | 797.50 | 00:00:00 | | 2003-07-21 | 617,800 | 805.00 | 805.00 | 794.00 | 795.00 | 00:00:00 | | 2003-07-22 | 1,106,700 | 797.50 | 804.00 | 796.50 | 799.00 | 00:00:00 | | 2003-07-23 | 1,246,500 | 798.50 | 817.50 | 798.00 | 807.00 | 00:00:00 | | 2003-07-24 | 721,700 | 817.00 | 830.00 | 807.00 | 815.00 | 00:00:00 | | 2003-07-25 | 1,010,900 | 810.00 | 812.50 | 803.00 | 811.00 | 00:00:00 | | 2003-07-28 | 842,600 | 818.00 | 822.50 | 813.00 | 822.50 | 00:00:00 | | 2003-07-29 | 685,700 | 824.50 | 825.00 | 810.00 | 814.00 | 00:00:00 | | 2003-07-30 | 939,100 | 818.00 | 819.00 | 808.00 | 817.50 | 00:00:00 | | 2003-07-31 | 1,490,900 | 825.00 | 825.00 | 812.00 | 820.50 | 00:00:00 | | 2003-08-01 | 1,088,600 | 824.50 | 829.50 | 810.00 | 820.50 | 00:00:00 | | 2003-08-04 | 655,200 | 824.50 | 825.00 | 811.00 | 814.00 | 00:00:00 | | 2003-08-05 | 1,036,400 | 819.50 | 823.50 | 809.00 | 814.00 | 00:00:00 | | 2003-08-06 | 768,000 | 804.50 | 815.00 | 801.00 | 812.00 | 00:00:00 | | 2003-08-07 | 651,900 | 808.50 | 814.00 | 807.00 | 812.50 | 00:00:00 | | 2003-08-08 | 783,700 | 818.00 | 821.50 | 808.50 | 817.00 | 00:00:00 | | 2003-08-11 | 817,700 | 824.00 | 824.00 | 812.00 | 820.00 | 00:00:00 | | 2003-08-12 | 683,200 | 821.00 | 827.50 | 815.00 | 820.00 | 00:00:00 | | 2003-08-13 | 1,437,600 | 820.50 | 840.50 | 820.50 | 840.00 | 00:00:00 | | 2003-08-14 | 1,540,700 | 842.50 | 851.00 | 833.00 | 840.50 | 00:00:00 | | 2003-08-15 | 1,136,400 | 849.50 | 849.50 | 836.00 | 842.50 | 00:00:00 | | 2003-08-18 | 1,474,300 | 850.00 | 862.50 | 844.00 | 857.00 | 00:00:00 | | 2003-08-19 | 1,234,600 | 853.00 | 874.00 | 853.00 | 858.00 | 00:00:00 | | 2003-08-20 | 1,040,200 | 862.50 | 863.00 | 847.50 | 859.50 | 00:00:00 | | 2003-08-21 | 599,800 | 857.00 | 857.50 | 848.50 | 855.50 | 00:00:00 | | 2003-08-22 | 684,100 | 857.00 | 867.00 | 855.50 | 862.50 | 00:00:00 | | 2003-08-25 | 0 | 862.50 | 862.50 | 862.50 | 862.50 | 00:00:00 | | 2003-08-26 | 617,600 | 854.00 | 864.50 | 854.00 | 860.50 | 00:00:00 | | 2003-08-27 | 796,100 | 860.50 | 865.00 | 855.00 | 860.00 | 00:00:00 | | 2003-08-28 | 1,873,300 | 860.00 | 864.00 | 834.50 | 850.00 | 00:00:00 | | 2003-08-29 | 1,563,000 | 850.00 | 861.00 | 850.00 | 855.00 | 00:00:00 | | 2003-09-01 | 982,900 | 855.00 | 869.50 | 855.00 | 869.00 | 00:00:00 | | 2003-09-02 | 2,060,300 | 862.50 | 889.00 | 860.50 | 878.00 | 00:00:00 | | 2003-09-03 | 1,092,200 | 888.00 | 888.00 | 868.50 | 875.00 | 00:00:00 | | 2003-09-04 | 1,170,800 | 875.00 | 878.00 | 865.00 | 866.00 | 00:00:00 | | 2003-09-05 | 1,076,600 | 877.00 | 877.00 | 859.50 | 864.00 | 00:00:00 | | 2003-09-08 | 1,120,000 | 864.00 | 867.63 | 854.50 | 860.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
