Klepierre SA (0F4I) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Klepierre SA

Date Open High Low Close* Volume
09/05/2017 36.96p 37.56p 36.96p 37.44p 61458
08/05/2017 37.00p 37.42p 36.99p 37.14p 89907
05/05/2017 36.35p 36.97p 36.35p 36.94p 152160
04/05/2017 36.44p 36.44p 36.20p 36.26p 50571
03/05/2017 36.10p 36.54p 36.10p 36.29p 330496
02/05/2017 36.44p 36.44p 36.21p 36.26p 106768
28/04/2017 36.38p 36.39p 35.93p 35.97p 376791
27/04/2017 36.31p 36.54p 36.31p 36.50p 36046
26/04/2017 36.41p 36.54p 36.21p 36.54p 39595
25/04/2017 35.94p 36.54p 35.61p 36.51p 2140102
24/04/2017 35.66p 35.82p 35.37p 35.69p 69385
21/04/2017 35.00p 35.00p 34.42p 34.65p 66131
20/04/2017 36.76p 36.80p 36.68p 36.75p 35996
19/04/2017 37.20p 37.20p 36.83p 36.91p 58588
18/04/2017 37.19p 37.26p 36.90p 37.24p 352483
13/04/2017 37.26p 37.28p 37.05p 37.10p 109883
12/04/2017 37.09p 37.56p 37.09p 37.42p 529846
11/04/2017 37.17p 37.39p 37.13p 37.31p 96903
10/04/2017 37.43p 37.50p 37.10p 37.25p 70185
07/04/2017 37.13p 37.53p 37.13p 37.43p 33104
06/04/2017 36.83p 37.35p 36.83p 37.28p 90708
05/04/2017 36.60p 36.99p 36.60p 36.87p 194182
04/04/2017 36.37p 36.76p 36.36p 36.70p 39829
03/04/2017 36.60p 36.60p 36.35p 36.49p 89523
31/03/2017 36.17p 36.46p 36.09p 36.31p 212928
30/03/2017 36.35p 36.35p 36.05p 36.08p 69135
29/03/2017 36.24p 36.34p 36.10p 36.10p 31562
28/03/2017 36.25p 36.35p 36.16p 36.22p 46441
27/03/2017 36.35p 36.51p 36.23p 36.42p 89339
24/03/2017 36.01p 36.44p 36.01p 36.40p 12653
23/03/2017 36.26p 36.26p 36.06p 36.19p 13469
22/03/2017 36.15p 36.30p 36.03p 36.08p 33609
21/03/2017 36.72p 36.72p 36.30p 36.32p 60045
20/03/2017 36.37p 36.72p 36.37p 36.65p 130606
17/03/2017 36.25p 36.69p 36.11p 36.44p 31415
16/03/2017 35.61p 36.23p 35.61p 36.19p 69194
15/03/2017 35.42p 35.42p 35.03p 35.26p 81795
14/03/2017 35.29p 35.40p 34.98p 35.37p 41186
13/03/2017 34.69p 35.22p 34.69p 35.19p 268308
10/03/2017 34.94p 34.94p 34.24p 34.60p 125651
09/03/2017 35.00p 35.07p 34.90p 34.99p 262601
08/03/2017 35.06p 35.06p 34.78p 34.99p 13145
07/03/2017 35.67p 35.67p 35.03p 35.03p 18564
06/03/2017 35.47p 35.50p 35.22p 35.46p 19351
03/03/2017 35.12p 35.48p 35.12p 35.40p 15348
02/03/2017 35.64p 35.64p 35.09p 35.25p 34963
01/03/2017 35.15p 35.53p 35.15p 35.33p 31340
28/02/2017 35.27p 35.27p 34.96p 35.06p 57852
27/02/2017 35.60p 35.60p 35.03p 35.11p 20155
24/02/2017 35.74p 35.74p 35.31p 35.42p 25572
23/02/2017 35.54p 35.74p 35.46p 35.63p 95178
22/02/2017 35.27p 35.50p 35.17p 35.38p 59558
21/02/2017 35.69p 35.69p 35.22p 35.28p 49583
20/02/2017 36.35p 36.35p 35.72p 35.81p 11009
17/02/2017 36.22p 36.22p 35.96p 35.99p 29727
16/02/2017 36.29p 36.29p 35.85p 35.99p 54374
15/02/2017 36.17p 36.20p 35.99p 36.08p 266343
14/02/2017 35.68p 35.99p 35.46p 35.80p 44907
13/02/2017 35.76p 35.80p 35.65p 35.70p 81774
10/02/2017 36.00p 36.00p 35.71p 35.81p 92309
09/02/2017 36.17p 36.17p 35.90p 35.94p 91277
08/02/2017 36.00p 36.08p 35.68p 36.06p 120902
07/02/2017 35.80p 36.17p 35.21p 35.88p 128727
06/02/2017 35.06p 35.13p 34.90p 35.01p 18607
03/02/2017 35.15p 35.49p 35.09p 35.12p 58403
02/02/2017 35.04p 35.46p 35.04p 35.37p 60169
01/02/2017 35.17p 35.47p 35.17p 35.38p 50560
31/01/2017 35.00p 35.29p 34.92p 35.28p 51319
30/01/2017 35.06p 35.06p 34.55p 34.88p 42689
27/01/2017 34.97p 35.11p 34.85p 35.04p 178478
26/01/2017 34.82p 35.21p 34.63p 35.21p 153328
25/01/2017 35.31p 35.38p 34.88p 34.96p 18378
24/01/2017 35.65p 35.65p 35.11p 35.16p 21839
23/01/2017 35.33p 35.42p 35.14p 35.28p 117249
20/01/2017 35.26p 35.39p 35.14p 35.19p 12935
19/01/2017 36.33p 36.33p 35.25p 35.34p 103237
18/01/2017 35.89p 36.16p 35.89p 36.13p 13513
17/01/2017 36.25p 36.25p 35.72p 35.88p 120234
16/01/2017 36.09p 36.24p 35.94p 36.22p 129236
13/01/2017 36.15p 36.32p 36.10p 36.13p 59622
12/01/2017 36.51p 36.51p 36.06p 36.26p 32811
11/01/2017 36.49p 36.66p 36.31p 36.35p 62390
10/01/2017 36.72p 36.72p 36.48p 36.48p 144270
09/01/2017 37.24p 37.24p 36.64p 36.64p 21744
06/01/2017 37.40p 37.40p 36.99p 37.11p 28217
05/01/2017 36.82p 36.89p 36.65p 36.87p 38679
04/01/2017 36.20p 36.82p 36.20p 36.78p 95599
03/01/2017 37.51p 37.51p 36.49p 36.53p 107368
30/12/2016 36.99p 37.26p 36.99p 37.26p 74
29/12/2016 36.48p 37.00p 36.48p 36.94p 21511
28/12/2016 37.07p 37.07p 36.59p 36.60p 5123
23/12/2016 36.72p 37.04p 36.71p 37.04p 490
22/12/2016 36.94p 36.94p 36.49p 36.56p 26547
21/12/2016 36.71p 36.91p 36.54p 36.79p 167873
20/12/2016 36.49p 36.83p 36.47p 36.74p 65069
19/12/2016 36.35p 36.65p 36.19p 36.44p 36296
16/12/2016 35.44p 35.98p 35.44p 35.97p 44651
15/12/2016 36.13p 36.13p 35.33p 35.69p 319290
14/12/2016 36.64p 36.64p 36.10p 36.26p 55100
13/12/2016 35.80p 36.49p 35.79p 36.42p 39152
12/12/2016 36.15p 36.15p 35.67p 35.92p 20854
09/12/2016 35.37p 36.38p 35.37p 36.19p 152202
08/12/2016 35.97p 35.97p 35.26p 35.28p 98164
07/12/2016 35.60p 35.67p 35.37p 35.53p 407404
06/12/2016 34.99p 35.06p 34.87p 35.04p 19705
05/12/2016 35.25p 35.32p 34.71p 34.79p 59741
02/12/2016 34.78p 35.53p 34.78p 35.19p 151941
01/12/2016 35.00p 35.04p 34.54p 34.57p 74240
30/11/2016 35.56p 35.56p 35.10p 35.12p 145062
29/11/2016 35.22p 35.40p 35.22p 35.27p 32784
28/11/2016 35.38p 35.45p 35.17p 35.40p 30596
25/11/2016 35.25p 35.43p 35.25p 35.43p 19877
24/11/2016 35.46p 35.46p 35.12p 35.24p 67404
23/11/2016 35.24p 35.51p 35.19p 35.38p 70857
22/11/2016 35.33p 35.45p 35.13p 35.19p 147822
21/11/2016 34.80p 34.80p 34.39p 34.54p 17405
18/11/2016 35.17p 35.17p 34.56p 34.71p 275348
17/11/2016 34.89p 35.12p 34.82p 34.96p 248512
16/11/2016 35.40p 35.40p 34.69p 34.69p 123063
15/11/2016 34.85p 35.58p 34.85p 35.32p 53358
14/11/2016 35.47p 35.47p 34.60p 34.63p 100046
11/11/2016 35.00p 35.75p 35.00p 35.10p 204681
10/11/2016 36.37p 36.37p 34.94p 35.08p 244201
09/11/2016 35.97p 36.44p 35.94p 36.06p 114993
08/11/2016 36.61p 36.71p 36.45p 36.56p 30087
07/11/2016 36.68p 36.68p 36.35p 36.47p 51938
04/11/2016 36.26p 36.59p 36.23p 36.32p 69495
03/11/2016 36.90p 36.97p 36.41p 36.44p 46584
02/11/2016 36.72p 37.20p 36.68p 36.94p 135688
01/11/2016 37.33p 37.43p 36.83p 36.90p 59323
31/10/2016 37.74p 37.74p 37.13p 37.26p 46437
28/10/2016 37.13p 37.64p 36.92p 37.33p 80919
27/10/2016 38.00p 38.30p 37.19p 37.37p 371842
26/10/2016 39.12p 39.12p 37.82p 38.01p 284245
25/10/2016 39.26p 39.53p 39.12p 39.12p 106206
24/10/2016 39.10p 39.37p 39.06p 39.33p 47887
21/10/2016 39.15p 39.15p 38.60p 38.81p 17975
20/10/2016 38.61p 39.03p 38.61p 38.92p 44033
19/10/2016 38.58p 38.62p 38.31p 38.56p 425564
18/10/2016 38.31p 38.73p 38.31p 38.63p 59499
17/10/2016 38.17p 38.33p 38.06p 38.19p 21229
14/10/2016 38.31p 38.53p 38.25p 38.45p 24076
13/10/2016 37.61p 38.04p 37.61p 37.99p 49730
12/10/2016 38.24p 38.32p 37.69p 37.81p 32445
11/10/2016 38.68p 38.68p 38.15p 38.24p 15142
10/10/2016 38.42p 38.70p 38.21p 38.62p 32818
07/10/2016 39.51p 39.51p 38.24p 38.29p 29355
06/10/2016 38.94p 38.94p 38.06p 38.22p 39353
05/10/2016 39.72p 39.90p 38.89p 39.03p 70811
04/10/2016 40.66p 40.67p 39.98p 40.04p 23332
03/10/2016 40.61p 40.67p 40.34p 40.40p 43016
30/09/2016 40.31p 40.98p 40.03p 40.76p 119958
29/09/2016 41.31p 41.31p 40.61p 40.67p 23430
28/09/2016 41.40p 41.40p 41.00p 41.05p 9166
27/09/2016 41.03p 41.16p 40.64p 41.03p 40138
26/09/2016 40.85p 40.88p 40.46p 40.77p 46032
23/09/2016 41.21p 41.24p 41.06p 41.09p 35931
22/09/2016 40.48p 41.27p 40.48p 41.19p 21231
21/09/2016 41.20p 41.20p 40.08p 40.13p 50518
20/09/2016 40.53p 41.01p 40.53p 40.87p 13994
19/09/2016 40.68p 40.69p 40.36p 40.51p 11694
16/09/2016 40.12p 40.12p 39.82p 40.01p 14427
15/09/2016 40.33p 40.33p 40.06p 40.13p 64044
14/09/2016 40.83p 40.83p 40.37p 40.54p 60640
13/09/2016 41.22p 41.22p 40.59p 40.67p 54269
12/09/2016 40.90p 40.96p 40.49p 40.92p 9115
09/09/2016 42.54p 42.54p 41.15p 41.20p 11011
08/09/2016 42.90p 42.91p 42.47p 42.73p 13189
07/09/2016 42.80p 42.84p 42.54p 42.79p 19651
06/09/2016 42.76p 42.76p 42.54p 42.67p 32378
05/09/2016 42.53p 42.58p 42.44p 42.55p 4735
02/09/2016 42.17p 42.46p 42.08p 42.38p 76153
01/09/2016 41.80p 42.58p 41.80p 42.00p 111994
31/08/2016 41.90p 42.26p 41.77p 42.07p 89826
30/08/2016 42.15p 42.32p 42.12p 42.19p 11780
26/08/2016 42.35p 42.35p 42.08p 42.23p 70370
25/08/2016 42.12p 42.31p 41.91p 42.26p 27338
24/08/2016 42.13p 42.20p 42.10p 42.15p 39809
23/08/2016 42.12p 42.40p 42.12p 42.37p 16558
22/08/2016 41.74p 42.16p 41.66p 41.84p 52401
19/08/2016 42.08p 42.08p 41.86p 41.88p 10676
18/08/2016 42.22p 42.22p 42.13p 42.15p 12200
17/08/2016 42.53p 42.53p 41.92p 42.04p 9031
16/08/2016 42.88p 42.89p 42.37p 42.58p 13465
15/08/2016 43.23p 43.29p 43.01p 43.01p 11936
12/08/2016 42.87p 43.13p 42.87p 43.10p 7293
11/08/2016 43.07p 43.07p 42.78p 42.79p 43066
10/08/2016 42.97p 43.14p 42.90p 43.06p 33805
09/08/2016 42.96p 42.96p 42.81p 42.94p 22168
08/08/2016 43.35p 43.35p 42.79p 42.83p 121034
05/08/2016 42.62p 43.17p 42.62p 43.14p 102952
04/08/2016 42.51p 42.51p 41.97p 42.47p 21236
03/08/2016 42.45p 42.45p 42.08p 42.16p 56037
02/08/2016 42.81p 42.89p 42.45p 42.45p 91574
01/08/2016 42.25p 43.03p 42.25p 42.85p 29257
29/07/2016 42.31p 42.83p 42.31p 42.70p 37097
28/07/2016 42.00p 42.44p 42.00p 42.40p 18503
27/07/2016 42.00p 42.30p 42.00p 42.23p 12515
26/07/2016 41.53p 41.86p 41.53p 41.86p 2840
25/07/2016 41.22p 41.65p 41.22p 41.56p 6781

*Close Price adjusted for both dividends and splits