Klepierre SA (0F4I) Share Price

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

Date Open High Low Close* Volume
24/05/2013 33.83p 34.17p 33.83p 33.83p 550
23/05/2013 34.30p 34.30p 33.83p 33.83p 10055
22/05/2013 34.62p 34.81p 33.83p 33.83p 13921
21/05/2013 33.83p 34.34p 33.83p 33.83p 6250
20/05/2013 33.83p 34.99p 33.34p 33.83p 0
17/05/2013 33.83p 34.31p 33.83p 33.83p 82
16/05/2013 32.50p 34.19p 32.50p 33.83p 114844
15/05/2013 33.37p 33.67p 32.50p 32.50p 6309
14/05/2013 33.10p 33.41p 32.28p 32.50p 5743
13/05/2013 33.28p 33.58p 32.20p 32.50p 0
10/05/2013 32.50p 33.58p 32.23p 32.50p 0
09/05/2013 33.26p 33.58p 32.26p 32.50p 0
08/05/2013 33.38p 33.49p 32.50p 32.50p 304
07/05/2013 33.35p 33.58p 32.08p 32.50p 0
03/05/2013 32.40p 33.49p 32.08p 32.50p 0
02/05/2013 32.22p 32.89p 32.22p 32.50p 12994
01/05/2013 32.50p 32.50p 32.20p 32.20p 0
30/04/2013 32.50p 32.50p 32.20p 32.50p 5846
29/04/2013 32.12p 32.97p 31.80p 32.50p 481
26/04/2013 32.14p 33.04p 30.69p 32.50p 0
25/04/2013 31.70p 33.04p 30.69p 32.50p 0
24/04/2013 31.56p 31.86p 30.69p 30.69p 618
23/04/2013 30.81p 31.50p 30.43p 30.69p 28364
22/04/2013 30.39p 30.70p 30.39p 30.69p 9572
19/04/2013 30.27p 31.17p 29.64p 30.69p 0
18/04/2013 30.69p 30.69p 30.15p 30.69p 8866
17/04/2013 30.69p 30.69p 30.11p 30.69p 227
16/04/2013 30.85p 30.85p 30.08p 30.69p 5003
15/04/2013 30.75p 32.24p 30.09p 30.69p 0
12/04/2013 31.92p 32.24p 31.92p 32.00p 1590
11/04/2013 30.39p 32.00p 30.39p 32.00p 6000
10/04/2013 30.39p 31.58p 30.39p 30.39p 75
09/04/2013 31.20p 32.08p 29.70p 30.39p 0
08/04/2013 30.39p 32.08p 29.70p 30.39p 0
05/04/2013 31.07p 32.08p 29.70p 30.39p 0
04/04/2013 31.27p 32.08p 29.80p 31.49p 0
03/04/2013 31.10p 32.08p 29.80p 31.49p 0
02/04/2013 30.74p 31.27p 29.80p 30.15p 0
28/03/2013 30.67p 30.67p 30.15p 30.15p 864
27/03/2013 30.34p 30.34p 30.13p 30.15p 40000
26/03/2013 30.60p 31.70p 30.40p 31.50p 0
25/03/2013 31.50p 31.50p 30.68p 31.50p 14300
22/03/2013 30.84p 31.93p 30.42p 31.50p 0
21/03/2013 31.00p 31.93p 30.50p 31.50p 0
20/03/2013 30.76p 31.93p 30.51p 31.50p 0
19/03/2013 31.50p 31.93p 30.51p 31.50p 0
18/03/2013 31.50p 31.50p 31.30p 31.50p 557
15/03/2013 31.21p 31.50p 31.14p 31.50p 20575
14/03/2013 31.26p 31.50p 31.25p 31.50p 22300
13/03/2013 31.56p 31.56p 30.83p 31.50p 15000
12/03/2013 31.83p 32.25p 30.89p 31.50p 0
11/03/2013 32.01p 32.01p 31.50p 31.50p 425
08/03/2013 31.50p 32.56p 31.14p 31.50p 0
07/03/2013 32.13p 32.56p 31.14p 31.50p 0
06/03/2013 32.13p 32.49p 31.14p 31.50p 0
05/03/2013 31.63p 31.85p 31.50p 31.50p 12
04/03/2013 31.50p 31.78p 31.50p 31.50p 321
01/03/2013 31.56p 31.56p 31.44p 31.50p 1500
28/02/2013 31.17p 31.49p 30.11p 30.11p 2409
27/02/2013 30.49p 30.83p 30.11p 30.11p 126
26/02/2013 30.31p 30.94p 29.44p 30.11p 0
25/02/2013 30.36p 30.51p 30.11p 30.11p 18700
22/02/2013 30.30p 30.35p 29.64p 30.11p 18000
21/02/2013 30.11p 30.30p 29.58p 30.11p 12627
20/02/2013 30.29p 30.52p 29.72p 30.11p 913
19/02/2013 29.80p 30.35p 29.62p 30.11p 5849
18/02/2013 29.69p 29.89p 28.66p 28.73p 0
15/02/2013 29.83p 29.88p 28.73p 28.73p 203
14/02/2013 29.72p 29.88p 28.73p 28.73p 2862
13/02/2013 29.56p 29.88p 28.70p 28.73p 1500
12/02/2013 29.08p 29.73p 28.58p 28.73p 7000
11/02/2013 29.18p 29.64p 28.18p 28.73p 0
08/02/2013 28.73p 29.64p 28.18p 28.73p 0
07/02/2013 29.14p 29.64p 28.18p 28.73p 0
06/02/2013 28.73p 29.64p 28.18p 28.73p 0
05/02/2013 28.74p 29.58p 28.55p 28.73p 17000
04/02/2013 30.10p 30.16p 28.11p 28.73p 0
01/02/2013 29.42p 30.10p 28.95p 30.10p 11791
31/01/2013 30.00p 30.10p 29.00p 30.10p 3036
30/01/2013 29.47p 30.77p 29.08p 30.10p 0
29/01/2013 30.10p 30.77p 29.08p 30.10p 0
28/01/2013 29.65p 30.77p 29.18p 30.10p 0
25/01/2013 29.95p 30.77p 29.24p 30.10p 0
24/01/2013 30.10p 30.77p 29.33p 30.10p 0
23/01/2013 30.10p 30.22p 30.10p 30.10p 9154
22/01/2013 30.10p 30.16p 29.52p 30.10p 14492
21/01/2013 30.10p 30.77p 29.53p 30.10p 0
18/01/2013 30.10p 30.11p 30.10p 30.10p 148222
17/01/2013 30.39p 30.92p 29.24p 30.10p 0
16/01/2013 30.10p 30.92p 29.24p 30.10p 0
15/01/2013 30.10p 30.85p 29.24p 30.10p 0
14/01/2013 30.10p 30.74p 29.24p 30.10p 0
11/01/2013 30.10p 30.66p 29.24p 30.10p 0
10/01/2013 30.10p 30.66p 29.25p 30.10p 0
09/01/2013 30.10p 30.10p 30.01p 30.10p 579
08/01/2013 30.10p 30.78p 29.48p 30.10p 0
07/01/2013 30.10p 30.36p 30.10p 30.10p 1683
04/01/2013 30.10p 30.90p 29.51p 30.10p 0
03/01/2013 30.10p 30.87p 29.57p 30.10p 0
02/01/2013 30.38p 30.42p 30.10p 30.10p 93
31/12/2012 29.86p 30.75p 29.35p 29.90p 0
28/12/2012 30.10p 30.75p 29.35p 30.10p 0
27/12/2012 30.10p 30.75p 29.35p 30.10p 0
24/12/2012 29.92p 30.62p 29.35p 30.10p 0
21/12/2012 30.10p 30.20p 30.00p 30.10p 8536
20/12/2012 30.10p 30.75p 29.33p 30.10p 0
19/12/2012 30.10p 30.59p 29.33p 30.10p 0
18/12/2012 30.10p 30.10p 29.75p 30.10p 2088
17/12/2012 30.10p 30.61p 28.60p 30.10p 0
14/12/2012 30.10p 30.61p 28.60p 30.10p 0
13/12/2012 30.10p 30.51p 28.60p 30.10p 0
12/12/2012 30.10p 30.51p 28.60p 30.10p 0
11/12/2012 30.10p 30.51p 28.60p 30.10p 0
10/12/2012 30.10p 30.50p 28.60p 30.10p 0
07/12/2012 30.10p 30.50p 28.60p 30.10p 0
06/12/2012 30.10p 30.48p 28.60p 30.10p 0
05/12/2012 30.10p 30.48p 28.60p 30.10p 0
04/12/2012 30.10p 30.48p 28.60p 30.10p 0
03/12/2012 30.10p 30.48p 28.60p 30.10p 0
30/11/2012 28.60p 30.10p 28.60p 30.10p 1703
29/11/2012 28.60p 29.00p 28.60p 28.60p 8000
28/11/2012 28.60p 29.30p 27.78p 28.60p 0
27/11/2012 28.60p 29.30p 27.78p 28.60p 0
26/11/2012 28.60p 29.11p 27.78p 28.60p 0
23/11/2012 28.60p 29.11p 27.78p 28.60p 0
22/11/2012 28.60p 28.96p 27.78p 28.60p 0
21/11/2012 28.60p 28.60p 28.16p 28.60p 530
20/11/2012 27.84p 28.60p 27.84p 28.60p 730
19/11/2012 28.60p 28.83p 27.64p 28.60p 0
16/11/2012 28.60p 28.60p 27.80p 28.60p 42
15/11/2012 28.60p 28.98p 27.53p 28.60p 0
14/11/2012 28.12p 28.98p 27.53p 28.60p 0
13/11/2012 28.60p 28.98p 27.74p 28.60p 0
12/11/2012 28.60p 28.98p 27.77p 28.60p 0
09/11/2012 28.60p 28.60p 28.05p 28.60p 293
08/11/2012 28.60p 29.12p 27.93p 28.60p 0
07/11/2012 28.60p 28.60p 28.48p 28.60p 124

*Close Price adjusted for both dividends and splits