Klepierre SA (0F4I) Share Price

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

Date Open High Low Close* Volume
22/07/2016 40.53p 41.26p 40.53p 41.22p 20145
21/07/2016 40.86p 40.86p 40.36p 40.65p 62021
20/07/2016 39.51p 40.60p 39.51p 40.58p 10443
19/07/2016 39.12p 39.36p 39.12p 39.33p 6121
18/07/2016 38.97p 39.19p 38.97p 39.12p 8863
15/07/2016 38.99p 39.14p 38.87p 39.04p 12930
14/07/2016 39.81p 39.81p 39.08p 39.20p 29147
13/07/2016 38.94p 39.22p 38.94p 39.22p 6044
12/07/2016 39.25p 39.25p 38.99p 38.99p 9314
11/07/2016 38.72p 39.31p 38.72p 39.28p 22598
08/07/2016 37.80p 38.50p 37.80p 38.38p 12085
07/07/2016 38.35p 38.35p 37.93p 37.97p 52609
06/07/2016 38.51p 38.51p 38.08p 38.15p 20238
05/07/2016 39.69p 39.69p 39.02p 39.10p 22096
04/07/2016 40.54p 40.54p 39.90p 40.03p 21143
01/07/2016 39.86p 40.38p 39.84p 40.35p 6364
30/06/2016 39.78p 39.95p 39.76p 39.76p 5523
29/06/2016 39.25p 39.85p 39.25p 39.79p 7127
28/06/2016 38.51p 39.15p 38.51p 38.71p 5976
27/06/2016 38.53p 38.78p 37.54p 37.72p 67711
24/06/2016 38.00p 40.67p 36.49p 38.32p 0
23/06/2016 40.12p 40.80p 40.12p 40.67p 30966
22/06/2016 40.49p 40.49p 39.94p 40.23p 8639
21/06/2016 39.65p 40.19p 39.65p 40.17p 6819
20/06/2016 39.20p 39.79p 39.20p 39.72p 57272
17/06/2016 38.61p 38.69p 38.61p 38.62p 12281
16/06/2016 38.58p 38.79p 38.52p 38.53p 12339
15/06/2016 39.13p 39.40p 38.96p 39.14p 9724
14/06/2016 39.53p 39.53p 38.99p 39.15p 5553
13/06/2016 40.72p 40.87p 40.03p 40.16p 62999
10/06/2016 41.94p 41.94p 41.07p 41.07p 311
09/06/2016 41.58p 42.23p 41.58p 42.23p 27870
08/06/2016 41.53p 41.74p 41.53p 41.58p 50514
07/06/2016 41.31p 41.71p 41.31p 41.67p 20541
06/06/2016 40.84p 41.22p 40.84p 41.22p 1613
03/06/2016 40.66p 40.89p 40.66p 40.87p 15774
02/06/2016 41.00p 41.00p 40.63p 40.66p 73246
01/06/2016 41.21p 41.22p 40.83p 40.83p 31079
31/05/2016 41.84p 41.84p 41.01p 41.01p 111884
27/05/2016 41.17p 41.54p 41.07p 41.38p 2393
26/05/2016 40.65p 41.17p 40.65p 41.06p 9944
25/05/2016 41.53p 41.53p 40.85p 40.85p 15207
24/05/2016 40.13p 41.22p 40.13p 41.22p 34129
23/05/2016 40.49p 40.49p 40.08p 40.13p 49897
20/05/2016 40.17p 40.42p 40.12p 40.42p 9276
19/05/2016 40.01p 40.18p 39.68p 39.84p 3925
18/05/2016 40.31p 40.31p 40.16p 40.20p 6172
17/05/2016 40.96p 41.16p 40.58p 40.58p 343
16/05/2016 40.35p 40.66p 40.00p 40.54p 23501
13/05/2016 40.01p 40.49p 40.00p 40.43p 68589
12/05/2016 40.67p 40.92p 40.40p 40.51p 80304
11/05/2016 41.33p 41.33p 40.79p 40.79p 3258
10/05/2016 41.56p 41.74p 41.35p 41.35p 9626
09/05/2016 41.31p 41.60p 41.31p 41.49p 15286
06/05/2016 41.02p 41.12p 40.81p 40.91p 20072
05/05/2016 40.62p 40.98p 40.62p 40.90p 15529
04/05/2016 41.00p 41.00p 40.09p 40.69p 5853
03/05/2016 41.10p 41.10p 40.35p 40.92p 17120
29/04/2016 41.05p 41.20p 41.05p 41.13p 30949
28/04/2016 41.13p 41.15p 40.53p 41.15p 13037
27/04/2016 41.64p 41.64p 41.19p 41.24p 69738
26/04/2016 41.00p 41.69p 40.59p 41.62p 23126
25/04/2016 40.24p 40.69p 40.22p 40.59p 1302133
22/04/2016 40.31p 41.86p 40.08p 40.08p 6693
21/04/2016 43.01p 43.01p 41.81p 41.86p 2438
20/04/2016 43.01p 43.01p 42.76p 42.77p 1864
19/04/2016 43.15p 43.32p 42.96p 42.90p 24251
18/04/2016 42.94p 42.97p 42.34p 43.00p 5727
15/04/2016 42.42p 42.78p 42.30p 42.56p 19077
14/04/2016 42.61p 42.61p 42.17p 42.17p 19984
13/04/2016 42.71p 42.71p 42.27p 42.27p 39368
12/04/2016 42.02p 42.34p 41.71p 42.17p 30691
11/04/2016 41.67p 42.19p 41.67p 42.15p 10720
08/04/2016 41.51p 41.97p 41.05p 41.65p 11365
07/04/2016 41.78p 41.78p 40.87p 41.47p 2907
06/04/2016 41.65p 42.06p 41.19p 41.81p 7745
05/04/2016 41.33p 41.78p 41.29p 41.78p 36550
04/04/2016 41.58p 41.72p 41.06p 41.67p 34
01/04/2016 41.63p 41.65p 41.06p 41.72p 19844
31/03/2016 42.27p 42.47p 42.05p 42.05p 21252
30/03/2016 41.84p 42.18p 41.84p 42.08p 9117
29/03/2016 40.97p 41.63p 40.97p 41.54p 4600
24/03/2016 41.58p 41.58p 40.38p 41.03p 274
23/03/2016 41.74p 42.53p 40.97p 41.58p 0
22/03/2016 41.74p 41.74p 40.85p 41.28p 5589
21/03/2016 41.40p 41.92p 41.40p 41.92p 8583
18/03/2016 41.78p 41.84p 41.60p 41.61p 12208
17/03/2016 41.23p 41.79p 41.23p 41.61p 11632
16/03/2016 40.71p 40.90p 40.26p 40.83p 153479
15/03/2016 40.05p 40.51p 40.05p 40.42p 48434
14/03/2016 40.92p 40.92p 40.24p 40.30p 7071
11/03/2016 39.31p 39.97p 39.31p 39.91p 3849
10/03/2016 38.01p 39.14p 38.01p 38.74p 5506
09/03/2016 38.25p 38.52p 37.54p 38.15p 908
08/03/2016 39.25p 39.25p 38.32p 38.28p 15786
07/03/2016 39.80p 40.02p 38.99p 39.61p 4972
04/03/2016 40.07p 40.26p 39.45p 40.02p 24621
03/03/2016 39.62p 40.13p 39.31p 40.03p 16411
02/03/2016 39.60p 39.60p 38.76p 39.31p 5054
01/03/2016 38.56p 39.25p 38.56p 39.12p 3633
29/02/2016 38.25p 38.41p 38.06p 38.41p 1957
26/02/2016 38.65p 38.65p 38.22p 38.33p 13137
25/02/2016 38.17p 38.84p 37.40p 38.15p 0
24/02/2016 38.10p 38.10p 37.55p 37.40p 4114
23/02/2016 38.60p 38.60p 38.22p 38.22p 24897
22/02/2016 39.45p 40.08p 38.62p 38.87p 0
19/02/2016 38.03p 38.76p 38.03p 38.62p 3998
18/02/2016 38.25p 38.88p 37.71p 38.16p 0
17/02/2016 37.26p 37.95p 37.17p 37.90p 39387
16/02/2016 37.33p 37.41p 36.65p 37.17p 7249
15/02/2016 37.09p 37.44p 37.09p 37.35p 4402
12/02/2016 36.35p 36.41p 35.87p 36.23p 39321
11/02/2016 37.10p 37.16p 36.21p 36.37p 5336
10/02/2016 36.03p 37.52p 36.03p 37.52p 6106
09/02/2016 37.48p 37.48p 35.72p 35.85p 53948
08/02/2016 38.51p 38.51p 36.83p 36.83p 58148
05/02/2016 38.51p 38.68p 37.54p 38.13p 1735
04/02/2016 39.54p 39.54p 38.59p 38.60p 30061
03/02/2016 38.67p 39.15p 38.53p 38.98p 19325
02/02/2016 39.72p 39.79p 38.26p 38.88p 2320
01/02/2016 40.06p 40.06p 39.53p 39.79p 6067
29/01/2016 39.03p 39.90p 39.03p 39.76p 506
28/01/2016 38.31p 38.60p 38.31p 38.60p 6489
27/01/2016 39.10p 39.10p 38.40p 38.40p 328
26/01/2016 38.40p 39.22p 38.40p 39.26p 266
25/01/2016 38.60p 38.72p 38.11p 38.58p 17709
22/01/2016 36.92p 38.43p 36.92p 38.41p 4657
21/01/2016 36.00p 36.58p 36.00p 36.60p 33107
20/01/2016 37.00p 37.00p 35.88p 36.11p 13010
19/01/2016 37.90p 37.90p 37.01p 37.56p 122572
18/01/2016 37.90p 37.90p 36.78p 37.33p 0
15/01/2016 38.33p 38.33p 37.69p 37.69p 10900
14/01/2016 38.96p 38.96p 38.41p 38.57p 17504
13/01/2016 39.21p 39.78p 39.08p 39.08p 9667
12/01/2016 38.28p 38.98p 38.28p 38.98p 1184
11/01/2016 38.51p 38.51p 37.85p 38.56p 330
08/01/2016 38.92p 38.99p 38.54p 38.60p 17225
07/01/2016 39.24p 39.31p 38.83p 38.97p 8288
06/01/2016 40.60p 40.60p 39.37p 39.96p 7525
05/01/2016 40.80p 40.80p 39.87p 40.33p 7324
04/01/2016 40.40p 40.40p 40.01p 39.87p 12514
31/12/2015 40.74p 41.87p 40.19p 40.86p 259
30/12/2015 40.47p 40.94p 40.22p 40.85p 15525
29/12/2015 40.54p 40.83p 40.54p 40.67p 13177
24/12/2015 40.65p 41.36p 40.09p 40.68p 0
23/12/2015 40.20p 40.53p 39.90p 40.53p 10057
22/12/2015 40.28p 40.28p 39.31p 39.87p 12558
21/12/2015 40.19p 40.19p 39.92p 40.10p 5043
18/12/2015 41.35p 41.38p 40.39p 41.03p 9561
17/12/2015 41.74p 41.74p 40.67p 41.24p 9780
16/12/2015 41.25p 41.25p 41.13p 41.13p 42790
15/12/2015 40.78p 41.04p 40.78p 40.94p 31332
14/12/2015 41.38p 41.38p 40.23p 40.27p 6494
11/12/2015 41.72p 41.72p 40.79p 41.11p 15250
10/12/2015 41.58p 41.80p 40.88p 41.55p 84694
09/12/2015 42.40p 42.40p 41.69p 41.70p 2793
08/12/2015 42.94p 42.94p 41.44p 42.17p 12790
07/12/2015 41.74p 42.13p 41.74p 41.91p 8276
04/12/2015 41.74p 41.74p 41.01p 41.63p 740
03/12/2015 43.65p 43.65p 41.76p 41.97p 34211
02/12/2015 43.25p 43.63p 42.81p 43.46p 8799
01/12/2015 42.96p 43.39p 42.96p 43.23p 7211
30/11/2015 42.45p 42.96p 42.45p 42.74p 26606
27/11/2015 41.71p 42.42p 41.71p 42.28p 3242
26/11/2015 41.89p 41.89p 41.79p 41.87p 4263
25/11/2015 40.92p 41.97p 40.92p 41.79p 3740
24/11/2015 41.78p 41.78p 40.73p 40.94p 14237
23/11/2015 42.97p 42.97p 41.83p 41.90p 34309
20/11/2015 42.56p 42.97p 42.56p 42.76p 19127
19/11/2015 41.72p 42.53p 41.72p 42.53p 73671
18/11/2015 42.00p 42.00p 41.59p 41.94p 10964
17/11/2015 41.05p 42.01p 41.05p 41.94p 1135
16/11/2015 40.80p 40.80p 40.56p 40.60p 15221
13/11/2015 41.20p 41.20p 40.98p 40.98p 138
12/11/2015 41.54p 41.77p 41.50p 41.60p 177
11/11/2015 41.51p 41.86p 41.19p 41.79p 11659
10/11/2015 41.60p 41.60p 40.59p 41.19p 11745
09/11/2015 42.33p 42.33p 40.65p 41.17p 25141
06/11/2015 42.35p 42.35p 42.10p 42.10p 190
05/11/2015 42.40p 42.76p 41.87p 42.52p 26294
04/11/2015 41.72p 42.20p 41.21p 42.19p 83141
03/11/2015 41.00p 41.49p 41.00p 41.21p 53659
02/11/2015 42.74p 43.12p 42.30p 42.89p 6557
30/10/2015 42.71p 43.17p 42.53p 42.97p 23665
29/10/2015 43.38p 43.38p 42.73p 43.23p 9312
28/10/2015 42.48p 43.63p 42.48p 43.42p 14483
27/10/2015 42.85p 42.85p 42.44p 42.61p 22711
26/10/2015 43.00p 43.00p 42.23p 42.90p 2229
23/10/2015 42.00p 42.96p 42.00p 42.93p 24653
22/10/2015 41.31p 41.91p 41.24p 41.90p 7468
21/10/2015 41.35p 41.57p 40.93p 41.56p 1643
20/10/2015 41.65p 41.65p 41.31p 41.35p 22613
19/10/2015 41.00p 41.76p 41.00p 41.75p 20767
16/10/2015 41.04p 41.04p 40.97p 41.03p 1835
15/10/2015 40.90p 41.06p 40.65p 41.06p 1410
14/10/2015 40.56p 40.65p 40.35p 40.65p 587
13/10/2015 40.99p 41.72p 40.44p 40.60p 0
12/10/2015 41.10p 41.57p 40.35p 40.92p 0
09/10/2015 40.97p 41.10p 40.45p 41.03p 2062
08/10/2015 40.56p 40.76p 40.16p 40.64p 1572

*Close Price adjusted for both dividends and splits