|
 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 | | 2003-09-08 | 1,120,000 | 864.00 | 867.63 | 854.50 | 860.00 | 00:00:00 | | 2003-09-09 | 1,513,000 | 857.00 | 860.50 | 850.50 | 857.00 | 00:00:00 | | 2003-09-10 | 1,553,000 | 857.00 | 857.00 | 847.10 | 849.00 | 00:00:00 | | 2003-09-11 | 1,604,200 | 853.50 | 865.00 | 853.50 | 861.50 | 00:00:00 | | 2003-09-12 | 846,700 | 874.50 | 874.50 | 858.00 | 862.00 | 00:00:00 | | 2003-09-15 | 680,000 | 863.50 | 874.50 | 863.50 | 872.50 | 00:00:00 | | 2003-09-16 | 934,300 | 876.50 | 876.50 | 872.00 | 873.50 | 00:00:00 | | 2003-09-17 | 1,021,800 | 868.00 | 876.00 | 868.00 | 870.00 | 00:00:00 | | 2003-09-18 | 1,361,300 | 870.00 | 877.00 | 859.00 | 869.50 | 00:00:00 | | 2003-09-19 | 980,500 | 874.00 | 879.00 | 867.00 | 870.50 | 00:00:00 | | 2003-09-22 | 1,472,800 | 868.00 | 869.00 | 851.50 | 855.50 | 00:00:00 | | 2003-09-23 | 1,261,700 | 856.00 | 856.00 | 847.00 | 851.00 | 00:00:00 | | 2003-09-24 | 1,518,100 | 854.50 | 855.00 | 838.00 | 838.00 | 00:00:00 | | 2003-09-25 | 2,328,000 | 860.00 | 860.00 | 826.00 | 836.00 | 00:00:00 | | 2003-09-26 | 659,700 | 834.00 | 841.00 | 830.50 | 835.50 | 00:00:00 | | 2003-09-29 | 1,181,300 | 835.00 | 849.50 | 830.00 | 847.50 | 00:00:00 | | 2003-09-30 | 1,128,300 | 859.00 | 859.00 | 840.00 | 842.50 | 00:00:00 | | 2003-10-01 | 1,073,000 | 841.00 | 854.00 | 830.50 | 854.00 | 00:00:00 | | 2003-10-02 | 1,212,200 | 871.00 | 871.00 | 849.00 | 855.50 | 00:00:00 | | 2003-10-03 | 1,146,500 | 862.00 | 865.00 | 854.50 | 861.50 | 00:00:00 | | 2003-10-06 | 578,900 | 859.50 | 870.00 | 850.00 | 870.00 | 00:00:00 | | 2003-10-07 | 1,049,000 | 866.50 | 879.50 | 865.50 | 869.50 | 00:00:00 | | 2003-10-08 | 750,700 | 874.50 | 882.00 | 871.00 | 880.00 | 00:00:00 | | 2003-10-09 | 1,106,100 | 881.00 | 891.50 | 877.00 | 889.50 | 00:00:00 | | 2003-10-10 | 1,732,800 | 887.00 | 905.00 | 882.50 | 903.50 | 00:00:00 | | 2003-10-13 | 2,789,500 | 899.00 | 918.00 | 898.00 | 913.50 | 00:00:00 | | 2003-10-14 | 1,769,800 | 907.00 | 925.50 | 904.00 | 912.50 | 00:00:00 | | 2003-10-15 | 2,048,400 | 910.50 | 936.50 | 897.50 | 921.00 | 00:00:00 | | 2003-10-16 | 1,413,800 | 918.50 | 940.00 | 918.00 | 935.00 | 00:00:00 | | 2003-10-17 | 1,553,000 | 929.50 | 935.00 | 917.00 | 921.00 | 00:00:00 | | 2003-10-20 | 788,200 | 922.50 | 923.50 | 912.00 | 921.50 | 00:00:00 | | 2003-10-21 | 824,100 | 921.50 | 929.00 | 918.50 | 928.50 | 00:00:00 | | 2003-10-22 | 1,440,600 | 929.00 | 932.50 | 904.50 | 915.00 | 00:00:00 | | 2003-10-23 | 1,003,800 | 903.50 | 909.50 | 900.00 | 902.00 | 00:00:00 | | 2003-10-24 | 550,700 | 896.00 | 910.00 | 896.00 | 907.00 | 00:00:00 | | 2003-10-27 | 700,100 | 915.00 | 915.00 | 891.50 | 901.50 | 00:00:00 | | 2003-10-28 | 893,300 | 903.50 | 905.00 | 893.50 | 899.50 | 00:00:00 | | 2003-10-29 | 860,100 | 901.00 | 904.00 | 889.00 | 896.00 | 00:00:00 | | 2003-10-30 | 1,394,800 | 900.50 | 913.50 | 892.00 | 909.50 | 00:00:00 | | 2003-10-31 | 1,013,500 | 935.00 | 935.00 | 899.50 | 901.00 | 00:00:00 | | 2003-11-03 | 1,390,700 | 906.00 | 909.00 | 900.00 | 903.00 | 00:00:00 | | 2003-11-04 | 1,485,800 | 903.00 | 918.00 | 903.00 | 912.50 | 00:00:00 | | 2003-11-05 | 822,800 | 912.50 | 923.00 | 909.00 | 916.00 | 00:00:00 | | 2003-11-06 | 954,500 | 915.00 | 916.50 | 900.50 | 903.50 | 00:00:00 | | 2003-11-07 | 1,341,700 | 905.50 | 922.50 | 905.50 | 922.50 | 00:00:00 | | 2003-11-10 | 767,900 | 919.00 | 925.00 | 915.50 | 917.00 | 00:00:00 | | 2003-11-11 | 549,100 | 916.50 | 918.00 | 910.50 | 917.00 | 00:00:00 | | 2003-11-12 | 755,000 | 913.50 | 927.00 | 912.00 | 927.00 | 00:00:00 | | 2003-11-13 | 1,151,900 | 921.00 | 936.50 | 921.00 | 929.50 | 00:00:00 | | 2003-11-14 | 1,391,900 | 930.00 | 949.50 | 929.50 | 944.00 | 00:00:00 | | 2003-11-17 | 1,376,500 | 933.50 | 951.00 | 933.00 | 948.00 | 00:00:00 | | 2003-11-18 | 1,306,400 | 948.50 | 960.00 | 944.00 | 959.00 | 00:00:00 | | 2003-11-19 | 1,486,800 | 957.00 | 979.50 | 950.00 | 972.50 | 00:00:00 | | 2003-11-20 | 1,958,100 | 984.50 | 984.50 | 947.00 | 948.50 | 00:00:00 | | 2003-11-21 | 976,200 | 950.50 | 958.50 | 937.50 | 958.00 | 00:00:00 | | 2003-11-24 | 1,996,400 | 960.50 | 969.50 | 959.00 | 966.00 | 00:00:00 | | 2003-11-25 | 1,747,400 | 960.00 | 969.00 | 953.50 | 957.00 | 00:00:00 | | 2003-11-26 | 1,818,600 | 957.00 | 965.50 | 942.50 | 948.00 | 00:00:00 | | 2003-11-27 | 797,700 | 949.00 | 960.00 | 947.50 | 952.50 | 00:00:00 | | 2003-11-28 | 1,031,100 | 955.00 | 968.00 | 951.00 | 960.00 | 00:00:00 | | 2003-12-01 | 1,435,500 | 962.00 | 981.50 | 956.00 | 981.00 | 00:00:00 | | 2003-12-02 | 2,393,300 | 972.50 | 1,000.00 | 988.00 | 996.50 | 00:00:00 | | 2003-12-03 | 1,351,600 | 989.50 | 1,000.00 | 981.00 | 985.50 | 00:00:00 | | 2003-12-04 | 1,084,700 | 987.50 | 987.50 | 966.00 | 967.50 | 00:00:00 | | 2003-12-05 | 1,607,300 | 1,013.00 | 1,013.00 | 951.50 | 960.00 | 00:00:00 | | 2003-12-08 | 1,075,200 | 964.50 | 969.50 | 955.50 | 967.50 | 00:00:00 | | 2003-12-09 | 1,121,500 | 965.50 | 974.50 | 963.50 | 972.00 | 00:00:00 | | 2003-12-10 | 1,415,900 | 971.50 | 978.00 | 963.50 | 973.00 | 00:00:00 | | 2003-12-11 | 2,224,100 | 979.00 | 997.00 | 970.50 | 993.50 | 00:00:00 | | 2003-12-12 | 1,247,900 | 995.50 | 1,000.00 | 982.50 | 985.00 | 00:00:00 | | 2003-12-15 | 1,007,800 | 991.00 | 995.50 | 980.00 | 985.00 | 00:00:00 | | 2003-12-16 | 826,500 | 983.50 | 1,000.00 | 981.00 | 990.00 | 00:00:00 | | 2003-12-17 | 1,164,400 | 992.00 | 1,009.50 | 975.00 | 992.00 | 00:00:00 | | 2003-12-18 | 1,086,100 | 992.00 | 994.50 | 981.50 | 987.00 | 00:00:00 | | 2003-12-19 | 1,528,100 | 1,001.50 | 1,001.50 | 977.50 | 985.00 | 00:00:00 | | 2003-12-22 | 552,700 | 987.00 | 994.50 | 983.00 | 984.00 | 00:00:00 | | 2003-12-23 | 616,200 | 991.50 | 993.00 | 976.50 | 992.50 | 00:00:00 | | 2003-12-24 | 153,200 | 1,010.00 | 1,010.00 | 992.00 | 993.00 | 00:00:00 | | 2003-12-25 | 0 | 993.00 | 993.00 | 993.00 | 993.00 | 00:00:00 | | 2003-12-26 | 0 | 993.00 | 993.00 | 993.00 | 993.00 | 00:00:00 | | 2003-12-29 | 378,300 | 993.00 | 999.00 | 988.00 | 991.00 | 00:00:00 | | 2003-12-30 | 440,700 | 993.00 | 996.50 | 990.00 | 993.50 | 00:00:00 | | 2003-12-31 | 63,700 | 995.00 | 996.50 | 990.50 | 992.00 | 00:00:00 | | 2004-01-01 | 0 | 992.00 | 992.00 | 992.00 | 992.00 | 00:00:00 | | 2004-01-02 | 377,800 | 1,010.00 | 1,010.00 | 984.50 | 995.50 | 00:00:00 | | 2004-01-05 | 703,300 | 991.00 | 1,003.50 | 989.50 | 998.50 | 00:00:00 | | 2004-01-06 | 692,400 | 992.75 | 1,001.00 | 990.50 | 996.50 | 00:00:00 | | 2004-01-07 | 791,000 | 1,006.00 | 1,006.00 | 993.00 | 996.50 | 00:00:00 | | 2004-01-08 | 1,250,300 | 998.00 | 1,016.00 | 995.00 | 1,012.50 | 00:00:00 | | 2004-01-09 | 1,726,100 | 1,010.00 | 1,028.50 | 1,010.00 | 1,021.50 | 00:00:00 | | 2004-01-12 | 967,100 | 1,020.00 | 1,028.00 | 1,017.00 | 1,020.00 | 00:00:00 | | 2004-01-13 | 1,487,500 | 1,015.50 | 1,020.00 | 1,002.00 | 1,007.00 | 00:00:00 | | 2004-01-14 | 1,469,400 | 1,002.00 | 1,030.00 | 1,002.00 | 1,020.00 | 00:00:00 | | 2004-01-15 | 1,149,400 | 1,023.00 | 1,024.00 | 1,013.50 | 1,017.00 | 00:00:00 | | 2004-01-16 | 816,100 | 1,013.00 | 1,026.00 | 1,010.50 | 1,015.00 | 00:00:00 | | 2004-01-19 | 541,000 | 1,012.50 | 1,016.00 | 1,010.00 | 1,013.00 | 00:00:00 | | 2004-01-20 | 1,187,300 | 1,010.00 | 1,024.00 | 1,003.00 | 1,017.50 | 00:00:00 | | 2004-01-21 | 1,119,900 | 1,015.50 | 1,022.50 | 1,012.00 | 1,022.50 | 00:00:00 | | 2004-01-22 | 1,308,000 | 1,019.00 | 1,022.50 | 1,015.00 | 1,021.00 | 00:00:00 | | 2004-01-23 | 1,199,100 | 1,008.00 | 1,060.00 | 1,000.00 | 1,005.00 | 00:00:00 | | 2004-01-26 | 664,900 | 1,010.00 | 1,010.00 | 994.00 | 999.00 | 00:00:00 | | 2004-01-27 | 1,111,500 | 1,013.00 | 1,013.50 | 991.50 | 992.00 | 00:00:00 | | 2004-01-28 | 969,000 | 994.50 | 1,006.50 | 993.00 | 1,001.50 | 00:00:00 | | 2004-01-29 | 970,800 | 1,004.00 | 1,006.50 | 996.00 | 1,004.50 | 00:00:00 | | 2004-01-30 | 1,319,500 | 1,001.50 | 1,010.00 | 998.00 | 1,001.00 | 00:00:00 | | 2004-02-02 | 1,749,700 | 1,007.00 | 1,023.50 | 1,005.50 | 1,021.50 | 00:00:00 | | 2004-02-03 | 1,041,800 | 1,024.50 | 1,024.50 | 1,012.00 | 1,019.50 | 00:00:00 | | 2004-02-04 | 1,335,600 | 1,014.50 | 1,037.50 | 1,013.50 | 1,034.50 | 00:00:00 | | 2004-02-05 | 968,700 | 1,033.00 | 1,033.50 | 1,014.00 | 1,014.00 | 00:00:00 | | 2004-02-06 | 1,053,100 | 1,034.00 | 1,040.50 | 1,019.50 | 1,033.50 | 00:00:00 | | 2004-02-09 | 1,085,600 | 1,045.00 | 1,045.00 | 1,030.50 | 1,032.00 | 00:00:00 | | 2004-02-10 | 866,400 | 1,045.00 | 1,045.00 | 1,032.00 | 1,040.00 | 00:00:00 | | 2004-02-11 | 830,600 | 1,038.00 | 1,042.00 | 1,029.00 | 1,035.00 | 00:00:00 | | 2004-02-12 | 694,000 | 1,033.00 | 1,043.00 | 1,032.00 | 1,041.50 | 00:00:00 | | 2004-02-13 | 1,244,900 | 1,044.50 | 1,070.50 | 1,041.00 | 1,066.00 | 00:00:00 | | 2004-02-16 | 1,693,900 | 1,067.50 | 1,088.00 | 1,059.00 | 1,085.00 | 00:00:00 | | 2004-02-17 | 1,145,300 | 1,085.00 | 1,089.50 | 1,079.00 | 1,084.50 | 00:00:00 | | 2004-02-18 | 1,769,800 | 1,089.50 | 1,100.00 | 1,081.50 | 1,087.50 | 00:00:00 | | 2004-02-19 | 1,080,000 | 1,087.50 | 1,095.00 | 1,079.50 | 1,084.50 | 00:00:00 | | 2004-02-20 | 585,300 | 1,087.00 | 1,088.50 | 1,078.50 | 1,084.00 | 00:00:00 | | 2004-02-23 | 547,700 | 1,082.00 | 1,092.50 | 1,079.50 | 1,085.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
