Gn Store Nord A/S (0K9P) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Gn Store Nord A/S

Date Open High Low Close* Volume
09/05/2017 190.88p 197.10p 190.88p 197.00p 11313
08/05/2017 193.63p 193.63p 190.00p 191.38p 54022
05/05/2017 182.75p 192.70p 182.75p 192.63p 169636
04/05/2017 180.25p 182.13p 179.40p 182.13p 13757
03/05/2017 177.75p 179.39p 177.65p 177.75p 19344
02/05/2017 176.50p 178.00p 176.50p 176.50p 44026
28/04/2017 176.88p 178.00p 176.88p 176.88p 198782
27/04/2017 175.63p 176.50p 175.20p 175.63p 26735
26/04/2017 172.63p 175.55p 172.63p 174.75p 32589
25/04/2017 170.88p 171.41p 170.40p 170.88p 29025
24/04/2017 168.38p 170.40p 168.38p 170.25p 16042
21/04/2017 166.63p 167.73p 166.20p 166.63p 61058
20/04/2017 163.63p 167.20p 163.63p 167.13p 62310
19/04/2017 161.88p 163.20p 161.88p 161.88p 46037
18/04/2017 162.13p 163.40p 161.70p 162.13p 18988
13/04/2017 162.13p 162.13p 162.00p 162.13p 0
12/04/2017 161.38p 162.21p 161.00p 162.00p 9658
11/04/2017 159.88p 162.30p 159.88p 161.25p 33411
10/04/2017 159.50p 160.20p 159.25p 159.50p 25292
07/04/2017 159.38p 160.12p 158.90p 159.13p 24983
06/04/2017 160.38p 160.38p 159.00p 159.38p 40093
05/04/2017 160.88p 161.60p 160.20p 160.88p 102272
04/04/2017 161.13p 162.20p 161.13p 161.25p 46913
03/04/2017 163.25p 163.82p 160.88p 161.38p 21982
31/03/2017 161.88p 163.55p 161.88p 162.88p 79867
30/03/2017 161.63p 163.00p 161.60p 162.38p 34090
29/03/2017 161.25p 161.80p 160.30p 161.63p 24711
28/03/2017 161.13p 161.40p 160.40p 160.88p 25474
27/03/2017 160.63p 160.90p 159.80p 160.13p 73651
24/03/2017 162.75p 162.90p 161.00p 161.50p 68076
23/03/2017 160.50p 162.90p 160.50p 162.88p 35878
22/03/2017 161.13p 162.30p 159.80p 162.00p 24646
21/03/2017 164.75p 164.75p 161.50p 161.63p 80727
20/03/2017 164.88p 164.88p 163.70p 164.50p 27192
17/03/2017 163.38p 166.05p 163.38p 165.50p 45050
16/03/2017 163.38p 164.10p 162.30p 163.50p 35791
15/03/2017 165.50p 165.50p 164.20p 164.50p 34028
14/03/2017 165.63p 166.30p 165.30p 166.25p 59084
13/03/2017 165.75p 166.70p 165.60p 166.25p 23487
10/03/2017 165.63p 166.30p 165.40p 166.00p 24743
09/03/2017 163.75p 165.51p 163.75p 165.50p 37950
08/03/2017 164.63p 164.63p 162.50p 164.00p 17891
07/03/2017 165.63p 165.80p 164.02p 165.00p 13194
06/03/2017 164.63p 166.00p 164.63p 166.00p 74127
03/03/2017 165.13p 165.20p 163.50p 165.00p 44828
02/03/2017 162.63p 165.40p 162.63p 164.50p 29559
01/03/2017 161.00p 161.71p 161.00p 161.63p 13771
28/02/2017 159.25p 160.00p 158.70p 160.00p 205169
27/02/2017 160.50p 160.50p 159.20p 159.50p 11015
24/02/2017 162.63p 162.63p 159.30p 159.75p 133792
23/02/2017 160.63p 163.80p 160.63p 162.88p 180112
22/02/2017 159.50p 160.79p 159.50p 160.75p 49596
21/02/2017 156.50p 160.00p 155.20p 160.00p 70489
20/02/2017 160.25p 161.13p 160.25p 160.75p 9787
17/02/2017 160.38p 160.98p 159.90p 160.50p 35055
16/02/2017 160.13p 161.00p 160.13p 160.63p 16677
15/02/2017 161.63p 161.70p 159.95p 160.63p 55265
14/02/2017 160.00p 161.13p 159.50p 161.13p 21597
13/02/2017 159.38p 160.55p 158.50p 160.38p 44951
10/02/2017 158.25p 159.80p 157.90p 159.50p 64326
09/02/2017 154.50p 158.75p 154.00p 158.75p 75236
08/02/2017 158.13p 159.00p 157.75p 157.75p 88226
07/02/2017 157.38p 157.75p 157.32p 157.75p 13341
06/02/2017 157.63p 158.50p 157.50p 157.63p 23379
03/02/2017 158.63p 158.63p 158.00p 158.00p 13337
02/02/2017 158.00p 159.20p 156.04p 158.25p 93880
01/02/2017 156.25p 158.00p 155.30p 156.88p 39777
31/01/2017 153.88p 154.00p 152.96p 154.00p 91449
30/01/2017 154.00p 155.00p 153.58p 154.00p 31072
27/01/2017 153.63p 155.13p 153.63p 155.13p 40190
26/01/2017 152.63p 154.00p 152.63p 153.75p 53826
25/01/2017 150.38p 151.25p 149.90p 151.25p 110053
24/01/2017 149.00p 150.00p 148.81p 150.00p 9542
23/01/2017 150.13p 150.13p 148.82p 148.88p 14917
20/01/2017 150.50p 151.15p 150.20p 150.75p 8361
19/01/2017 151.63p 151.63p 149.75p 150.75p 18443
18/01/2017 151.38p 151.75p 150.25p 151.50p 35095
17/01/2017 151.00p 151.90p 151.00p 151.00p 53313
16/01/2017 150.25p 152.13p 150.25p 152.13p 44966
13/01/2017 150.13p 151.80p 147.76p 150.75p 129937
12/01/2017 146.50p 148.20p 146.50p 148.13p 19684
11/01/2017 147.75p 148.60p 147.30p 148.38p 29574
10/01/2017 147.63p 149.30p 147.30p 148.13p 39476
09/01/2017 147.88p 148.30p 146.80p 147.13p 6917
06/01/2017 148.75p 148.75p 147.50p 147.88p 27947
05/01/2017 149.25p 149.25p 148.45p 148.88p 16441
04/01/2017 148.50p 149.80p 148.50p 148.88p 34303
03/01/2017 150.25p 150.60p 147.85p 148.88p 37435
30/12/2016 146.63p 147.00p 146.63p 146.63p 1264
29/12/2016 146.13p 147.60p 146.13p 146.13p 7671
28/12/2016 147.88p 148.80p 145.88p 145.88p 25107
23/12/2016 145.63p 146.65p 145.63p 145.63p 158
22/12/2016 144.63p 146.40p 144.63p 145.88p 2716
21/12/2016 144.75p 146.60p 144.75p 145.00p 20065
20/12/2016 143.50p 145.72p 143.50p 145.50p 3401
19/12/2016 142.50p 144.40p 142.50p 144.00p 17371
16/12/2016 142.25p 143.33p 142.25p 143.25p 15925
15/12/2016 141.50p 142.35p 141.10p 141.75p 35355
14/12/2016 140.50p 141.20p 139.65p 140.25p 75043
13/12/2016 140.63p 143.23p 140.00p 141.00p 62797
12/12/2016 138.38p 141.60p 138.38p 140.50p 47531
09/12/2016 135.50p 139.60p 135.50p 138.13p 125090
08/12/2016 135.63p 136.70p 133.70p 134.00p 131364
07/12/2016 138.25p 138.25p 136.60p 137.13p 15967
06/12/2016 135.63p 136.70p 135.60p 136.38p 52969
05/12/2016 136.63p 137.29p 136.10p 136.38p 41373
02/12/2016 133.88p 135.40p 133.30p 135.13p 19919
01/12/2016 136.63p 136.80p 134.40p 134.50p 28669
30/11/2016 136.13p 140.00p 136.13p 140.00p 16181
29/11/2016 136.50p 136.70p 135.03p 136.13p 42836
28/11/2016 137.75p 138.50p 136.75p 136.88p 93829
25/11/2016 139.25p 139.25p 138.13p 138.13p 23609
24/11/2016 138.88p 139.75p 138.88p 139.38p 8086
23/11/2016 139.38p 140.00p 138.70p 138.88p 28149
22/11/2016 141.00p 141.00p 139.60p 139.63p 2402
21/11/2016 141.13p 141.13p 139.90p 141.00p 66639
18/11/2016 139.88p 141.30p 139.32p 141.00p 10866
17/11/2016 139.38p 139.85p 139.10p 139.63p 41833
16/11/2016 139.13p 139.90p 138.93p 139.38p 29797
15/11/2016 138.13p 139.40p 137.62p 138.38p 68440
14/11/2016 139.38p 140.10p 137.15p 137.88p 71020
11/11/2016 137.13p 139.10p 137.05p 138.63p 51563
10/11/2016 138.13p 139.90p 137.95p 138.88p 268500
09/11/2016 136.50p 139.05p 133.60p 137.38p 58577
08/11/2016 138.13p 138.80p 136.13p 136.13p 77879
07/11/2016 136.88p 137.80p 136.70p 137.13p 7477
04/11/2016 137.13p 137.13p 134.80p 135.88p 94567
03/11/2016 138.50p 138.50p 136.00p 136.38p 40766
02/11/2016 135.38p 136.15p 133.90p 135.63p 22251
01/11/2016 137.75p 137.75p 135.80p 135.88p 12627
31/10/2016 137.75p 137.75p 136.70p 137.38p 101730
28/10/2016 136.75p 138.70p 136.16p 138.63p 57708
27/10/2016 137.50p 138.00p 136.10p 137.38p 167645
26/10/2016 140.00p 140.40p 135.60p 136.63p 45292
25/10/2016 142.75p 142.75p 139.38p 139.38p 64777
24/10/2016 145.50p 145.50p 143.80p 144.00p 10642
21/10/2016 143.63p 144.60p 143.63p 144.25p 13943
20/10/2016 144.88p 144.88p 143.25p 143.75p 4660
19/10/2016 144.00p 144.90p 144.00p 144.50p 282997
18/10/2016 143.00p 144.50p 143.00p 144.50p 24510
17/10/2016 141.75p 142.66p 141.75p 142.50p 41570
14/10/2016 141.88p 143.60p 141.45p 142.50p 211893
13/10/2016 141.63p 143.40p 141.50p 143.00p 60488
12/10/2016 143.63p 143.63p 142.25p 143.00p 39812
11/10/2016 143.75p 144.65p 143.45p 144.00p 37590
10/10/2016 142.88p 144.35p 140.70p 144.00p 37003
07/10/2016 144.00p 144.00p 142.25p 142.25p 37995
06/10/2016 145.00p 145.20p 144.40p 144.50p 73093
05/10/2016 144.50p 145.15p 144.10p 145.13p 52265
04/10/2016 145.00p 145.15p 143.70p 144.75p 105734
03/10/2016 143.00p 145.00p 143.00p 143.50p 62241
30/09/2016 141.88p 143.00p 141.55p 142.50p 33853
29/09/2016 144.25p 145.90p 142.88p 143.00p 51619
28/09/2016 146.00p 146.60p 145.90p 146.00p 67967
27/09/2016 148.75p 148.75p 145.25p 146.38p 37774
26/09/2016 152.38p 152.38p 149.38p 149.38p 49672
23/09/2016 151.50p 151.50p 150.00p 150.50p 19617
22/09/2016 152.38p 152.80p 151.35p 151.50p 22742
21/09/2016 150.38p 152.05p 150.38p 152.00p 46289
20/09/2016 148.75p 150.35p 148.75p 150.00p 48535
19/09/2016 147.25p 149.05p 147.25p 148.63p 10236
16/09/2016 146.88p 147.95p 146.88p 147.38p 36467
15/09/2016 146.50p 147.75p 146.50p 146.63p 11640
14/09/2016 146.63p 147.10p 144.99p 146.88p 50971
13/09/2016 147.13p 147.20p 144.35p 145.38p 90467
12/09/2016 144.00p 146.20p 144.00p 145.88p 34209
09/09/2016 147.88p 147.95p 146.65p 146.88p 83562
08/09/2016 149.00p 149.00p 147.20p 147.38p 98517
07/09/2016 147.00p 149.13p 147.00p 149.13p 36143
06/09/2016 148.38p 148.55p 147.13p 147.13p 74712
05/09/2016 148.00p 149.43p 145.85p 148.63p 176692
02/09/2016 146.38p 147.70p 146.30p 147.63p 72280
01/09/2016 144.88p 147.50p 144.70p 145.88p 213099
31/08/2016 143.13p 143.70p 142.75p 143.00p 54104
30/08/2016 143.13p 143.80p 143.00p 143.00p 16939
26/08/2016 141.75p 143.05p 141.75p 142.50p 8213
25/08/2016 142.75p 142.75p 141.50p 142.50p 9481
24/08/2016 142.00p 143.50p 142.00p 142.75p 30679
23/08/2016 143.25p 143.50p 142.75p 142.75p 10847
22/08/2016 142.50p 143.15p 142.25p 142.75p 48494
19/08/2016 142.50p 142.50p 141.30p 141.75p 64277
18/08/2016 141.63p 142.50p 140.95p 142.25p 91846
17/08/2016 142.00p 142.00p 140.40p 141.00p 29998
16/08/2016 143.25p 143.25p 141.48p 141.50p 63632
15/08/2016 143.63p 144.50p 143.12p 143.25p 243844
12/08/2016 136.63p 140.50p 136.49p 140.50p 63323
11/08/2016 136.38p 143.00p 132.60p 139.38p 445625
10/08/2016 128.63p 129.70p 127.60p 129.13p 150047
09/08/2016 127.88p 128.70p 127.88p 128.13p 41333
08/08/2016 126.13p 128.50p 126.13p 127.38p 115807
05/08/2016 125.13p 127.80p 123.50p 126.63p 42785
04/08/2016 125.63p 126.15p 125.13p 125.13p 5752
03/08/2016 126.38p 126.38p 124.90p 125.13p 14765
02/08/2016 125.75p 127.45p 125.75p 126.63p 24275
01/08/2016 126.25p 126.90p 125.60p 126.13p 78875
29/07/2016 125.38p 127.39p 125.20p 125.38p 44771
28/07/2016 126.25p 126.90p 125.88p 125.88p 16763
27/07/2016 126.38p 127.00p 125.70p 125.88p 11671
26/07/2016 125.63p 125.88p 124.55p 125.38p 17139
25/07/2016 121.88p 126.60p 121.88p 125.38p 34180

*Close Price adjusted for both dividends and splits