Klepierre SA (0F4I) Share Price

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

Date Open High Low Close* Volume
07/03/2014 32.85p 32.97p 32.46p 32.78p 18
06/03/2014 32.78p 33.35p 32.35p 32.84p 0
05/03/2014 33.28p 33.35p 32.80p 32.80p 403
04/03/2014 33.13p 33.23p 32.00p 32.88p 0
03/03/2014 33.00p 33.00p 32.00p 32.49p 14000
28/02/2014 33.74p 34.01p 32.75p 33.29p 0
27/02/2014 33.69p 33.69p 33.06p 33.36p 6002
26/02/2014 34.00p 34.00p 32.99p 33.49p 3732
25/02/2014 33.99p 34.25p 32.97p 33.87p 0
24/02/2014 32.97p 33.71p 32.97p 33.71p 151
21/02/2014 32.54p 33.85p 32.54p 33.20p 613
20/02/2014 32.54p 33.50p 32.54p 32.99p 538
19/02/2014 33.31p 33.31p 32.96p 32.96p 22
18/02/2014 33.40p 33.81p 31.81p 32.87p 0
17/02/2014 33.29p 33.81p 31.81p 32.88p 0
14/02/2014 32.72p 33.30p 31.81p 32.76p 672
13/02/2014 32.88p 33.30p 31.81p 32.72p 510
12/02/2014 32.42p 33.21p 31.81p 32.72p 0
11/02/2014 32.64p 33.21p 31.81p 32.78p 686
10/02/2014 32.40p 33.04p 31.81p 32.56p 0
07/02/2014 32.33p 32.85p 31.81p 32.40p 655
06/02/2014 32.12p 32.31p 31.81p 32.31p 1042
05/02/2014 32.06p 32.06p 31.49p 31.97p 18536
04/02/2014 32.47p 32.99p 31.38p 31.89p 0
03/02/2014 32.37p 32.99p 31.69p 32.49p 550
31/01/2014 32.40p 32.40p 31.69p 32.18p 6250
30/01/2014 32.74p 32.78p 32.33p 32.78p 25
29/01/2014 33.25p 33.25p 32.47p 32.97p 2110
28/01/2014 33.29p 33.50p 32.10p 33.13p 0
27/01/2014 32.10p 33.06p 32.10p 33.06p 24612
24/01/2014 33.46p 34.28p 32.49p 33.01p 0
23/01/2014 33.34p 34.28p 33.12p 33.60p 549
22/01/2014 33.65p 34.28p 33.33p 33.81p 0
21/01/2014 34.05p 34.05p 33.75p 33.75p 15500
20/01/2014 34.51p 34.83p 33.67p 34.11p 3964
17/01/2014 33.88p 34.48p 33.88p 34.22p 17778
16/01/2014 33.80p 34.42p 32.81p 33.67p 3429
15/01/2014 33.41p 34.35p 32.81p 33.86p 0
14/01/2014 33.87p 34.28p 32.81p 33.64p 0
13/01/2014 33.61p 34.08p 32.81p 33.70p 0
10/01/2014 33.88p 34.08p 32.81p 33.33p 0
09/01/2014 33.72p 33.72p 33.54p 33.54p 708
08/01/2014 33.34p 34.13p 31.96p 33.44p 1552
07/01/2014 33.26p 34.13p 31.96p 33.08p 1530
06/01/2014 32.86p 34.13p 31.96p 32.92p 266
03/01/2014 33.00p 34.13p 31.96p 33.17p 1152
02/01/2014 33.68p 34.13p 31.96p 33.13p 2481
31/12/2013 32.99p 34.13p 31.96p 33.10p 3
30/12/2013 32.60p 34.13p 31.96p 32.95p 342
27/12/2013 32.80p 34.13p 31.96p 32.47p 0
24/12/2013 33.71p 34.13p 32.50p 33.27p 0
23/12/2013 33.92p 34.04p 32.50p 33.60p 0
20/12/2013 32.90p 33.75p 32.50p 33.17p 338
19/12/2013 32.92p 33.12p 32.90p 32.90p 116
18/12/2013 33.33p 33.51p 32.08p 32.57p 4944
17/12/2013 33.51p 33.51p 32.49p 32.97p 806
16/12/2013 33.51p 33.51p 32.87p 33.35p 38
13/12/2013 33.51p 34.67p 32.65p 33.10p 0
12/12/2013 33.85p 34.67p 32.72p 33.29p 0
11/12/2013 34.04p 34.67p 32.84p 33.37p 0
10/12/2013 33.72p 34.37p 33.05p 33.90p 0
09/12/2013 33.23p 34.37p 33.05p 33.57p 0
06/12/2013 34.00p 34.37p 33.11p 33.60p 0
05/12/2013 33.92p 33.92p 33.49p 33.49p 1062
04/12/2013 34.05p 34.05p 33.83p 33.83p 1127
03/12/2013 34.13p 34.81p 33.46p 33.94p 0
02/12/2013 34.01p 34.81p 33.67p 34.17p 0
29/11/2013 34.51p 34.51p 33.69p 34.17p 5539
28/11/2013 34.31p 34.38p 33.75p 34.21p 50000
27/11/2013 34.05p 34.53p 33.63p 34.19p 0
26/11/2013 34.11p 34.11p 33.78p 33.92p 807
25/11/2013 33.85p 34.46p 33.21p 34.11p 0
22/11/2013 33.65p 34.36p 33.21p 33.72p 0
21/11/2013 33.72p 33.80p 33.27p 33.80p 13287
20/11/2013 34.51p 34.51p 33.90p 33.90p 2564
19/11/2013 34.39p 35.01p 33.85p 34.28p 0
18/11/2013 34.85p 34.85p 34.54p 34.54p 75
15/11/2013 34.11p 34.70p 34.11p 34.43p 182053
14/11/2013 33.65p 34.21p 33.65p 34.18p 1465
13/11/2013 33.85p 34.55p 33.00p 33.50p 0
12/11/2013 33.92p 34.55p 33.35p 33.86p 0
11/11/2013 33.78p 34.51p 33.37p 33.87p 0
08/11/2013 33.80p 33.80p 33.79p 33.79p 1306
07/11/2013 33.35p 33.90p 32.76p 32.91p 0
06/11/2013 33.02p 33.02p 32.76p 32.76p 1752
05/11/2013 32.69p 33.00p 32.48p 32.77p 2044
04/11/2013 32.97p 33.52p 32.58p 32.92p 0
01/11/2013 33.17p 33.17p 32.58p 32.81p 19
31/10/2013 32.67p 33.10p 32.67p 32.81p 486
30/10/2013 32.78p 33.09p 32.78p 32.82p 1500
29/10/2013 32.83p 33.36p 32.83p 32.94p 1752
28/10/2013 33.31p 34.17p 32.25p 33.39p 0
25/10/2013 33.71p 33.71p 32.99p 33.01p 5456
24/10/2013 33.00p 33.12p 31.76p 32.83p 0
23/10/2013 32.58p 33.12p 31.76p 32.57p 0
22/10/2013 33.00p 33.02p 31.76p 32.45p 0
21/10/2013 32.89p 33.02p 31.76p 32.25p 0
18/10/2013 32.71p 33.02p 31.94p 32.40p 0
17/10/2013 32.00p 32.71p 32.00p 32.50p 14556
16/10/2013 32.58p 32.58p 32.00p 32.00p 1458
15/10/2013 32.07p 32.60p 29.45p 31.88p 0
14/10/2013 31.75p 32.60p 29.45p 31.86p 0
11/10/2013 32.02p 32.60p 29.45p 31.89p 0
10/10/2013 31.45p 32.60p 29.45p 32.25p 0
09/10/2013 31.82p 32.60p 29.45p 32.25p 0
08/10/2013 31.61p 32.60p 29.45p 32.25p 0
07/10/2013 31.75p 32.60p 29.45p 32.25p 3301
04/10/2013 31.62p 32.60p 29.45p 32.25p 0
03/10/2013 31.99p 32.60p 29.45p 32.25p 0
02/10/2013 32.13p 32.60p 29.45p 32.25p 1296
01/10/2013 31.98p 32.60p 29.45p 32.25p 0
30/09/2013 31.86p 32.60p 29.45p 32.25p 1902
27/09/2013 31.82p 32.60p 29.45p 32.25p 0
26/09/2013 32.00p 32.60p 29.45p 32.25p 3154
25/09/2013 32.01p 32.60p 29.45p 32.25p 0
24/09/2013 32.15p 32.60p 29.45p 32.25p 0
23/09/2013 31.88p 32.53p 29.45p 32.25p 0
20/09/2013 31.33p 32.41p 29.45p 32.25p 0
19/09/2013 30.99p 31.90p 29.45p 30.91p 171965
18/09/2013 30.89p 31.57p 29.45p 30.91p 0
17/09/2013 30.72p 31.57p 29.45p 30.91p 0
16/09/2013 31.00p 31.57p 29.45p 30.91p 1428
13/09/2013 30.94p 31.48p 29.45p 30.91p 0
12/09/2013 30.75p 31.30p 29.45p 30.91p 876
11/09/2013 30.01p 30.61p 29.45p 29.45p 371
10/09/2013 30.10p 33.90p 29.09p 29.45p 0
09/09/2013 30.48p 33.90p 29.09p 29.45p 0
06/09/2013 30.16p 33.90p 29.09p 29.45p 0
05/09/2013 30.15p 33.90p 29.09p 29.45p 0
04/09/2013 30.15p 33.90p 29.09p 29.45p 270
03/09/2013 30.42p 33.90p 29.09p 30.97p 0
02/09/2013 30.15p 33.90p 29.09p 30.97p 0
30/08/2013 30.34p 33.90p 29.09p 30.97p 2050
29/08/2013 30.61p 33.90p 29.09p 30.97p 2858
28/08/2013 30.00p 33.90p 29.09p 30.97p 0
27/08/2013 32.48p 33.90p 29.09p 30.87p 10204
23/08/2013 31.39p 33.90p 29.09p 32.48p 0
22/08/2013 32.02p 33.90p 29.09p 32.48p 0
21/08/2013 31.99p 33.90p 29.09p 32.48p 0
20/08/2013 32.22p 33.90p 29.09p 32.48p 0
19/08/2013 32.60p 33.90p 29.09p 32.48p 67
16/08/2013 32.48p 33.90p 29.09p 32.48p 0
15/08/2013 32.54p 33.90p 29.09p 32.48p 0
14/08/2013 32.90p 33.90p 29.09p 32.48p 3672
13/08/2013 32.53p 33.90p 29.09p 32.48p 6505
12/08/2013 32.60p 33.90p 29.09p 32.48p 0
09/08/2013 32.94p 33.90p 29.09p 32.48p 0
08/08/2013 33.15p 33.90p 29.09p 32.48p 12808
07/08/2013 33.38p 33.90p 29.09p 32.48p 0
06/08/2013 32.93p 33.67p 29.09p 32.48p 0
05/08/2013 33.02p 33.67p 29.09p 32.48p 0
02/08/2013 33.10p 33.67p 29.09p 32.48p 1506
01/08/2013 32.74p 33.67p 29.09p 32.48p 640
31/07/2013 32.48p 33.67p 29.09p 32.48p 0
30/07/2013 32.78p 33.67p 29.09p 32.48p 612
29/07/2013 33.31p 33.67p 29.09p 32.48p 0
26/07/2013 32.63p 33.51p 29.09p 32.48p 37220
25/07/2013 32.68p 33.51p 29.09p 32.48p 0
24/07/2013 32.72p 33.51p 29.09p 32.48p 0
23/07/2013 32.97p 33.51p 29.09p 32.48p 0
22/07/2013 32.97p 33.44p 29.09p 32.48p 0
19/07/2013 32.51p 33.44p 29.09p 32.48p 0
18/07/2013 32.97p 33.35p 29.09p 32.48p 0
17/07/2013 32.64p 33.35p 29.09p 32.48p 0
16/07/2013 32.72p 33.35p 29.09p 32.48p 0
15/07/2013 32.69p 33.35p 29.09p 32.48p 0
12/07/2013 32.80p 33.35p 29.09p 32.48p 0
11/07/2013 32.45p 33.04p 29.09p 32.48p 0
10/07/2013 32.15p 32.72p 29.09p 31.05p 0
09/07/2013 31.82p 32.22p 29.09p 31.05p 0
08/07/2013 31.38p 31.92p 29.09p 31.05p 0
05/07/2013 31.14p 31.84p 29.09p 31.05p 0
04/07/2013 30.72p 31.40p 29.09p 31.05p 0
03/07/2013 30.60p 31.22p 29.09p 30.38p 0
02/07/2013 30.18p 31.08p 29.09p 30.38p 5000
01/07/2013 30.40p 31.08p 29.09p 30.38p 0
28/06/2013 30.25p 31.08p 29.09p 30.38p 0
27/06/2013 29.80p 30.10p 29.10p 29.10p 10857
26/06/2013 29.49p 30.15p 28.70p 29.10p 0
25/06/2013 29.33p 29.35p 29.10p 29.10p 90
24/06/2013 30.57p 30.57p 29.10p 29.10p 10868
21/06/2013 30.50p 31.85p 29.95p 30.50p 0
20/06/2013 31.34p 31.85p 30.06p 30.50p 0
19/06/2013 31.22p 31.79p 30.09p 30.50p 0
18/06/2013 31.16p 31.25p 30.50p 30.50p 41126
17/06/2013 31.17p 31.82p 30.10p 30.50p 0
14/06/2013 30.10p 31.49p 30.10p 30.50p 20000
13/06/2013 30.81p 30.81p 30.47p 30.50p 347
12/06/2013 31.27p 32.88p 30.84p 32.13p 0
11/06/2013 31.95p 32.88p 30.98p 32.13p 0
10/06/2013 32.31p 32.88p 31.39p 32.13p 0
07/06/2013 31.73p 32.22p 31.73p 32.13p 13552
06/06/2013 33.83p 33.83p 32.13p 32.13p 1848
05/06/2013 32.99p 34.33p 32.42p 33.83p 0
04/06/2013 32.90p 34.33p 32.42p 33.83p 0
03/06/2013 33.83p 34.27p 32.42p 33.83p 0
31/05/2013 33.20p 33.83p 33.18p 33.83p 9118
30/05/2013 33.83p 34.69p 32.78p 33.83p 0
29/05/2013 33.90p 34.69p 32.96p 33.83p 0
28/05/2013 33.80p 34.69p 33.17p 33.83p 0

*Close Price adjusted for both dividends and splits