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
24/05/2013 112.25p 115.13p 111.75p 114.13p 0
23/05/2013 112.75p 115.13p 112.00p 114.13p 0
22/05/2013 114.75p 114.75p 113.00p 114.13p 1553
21/05/2013 114.75p 114.75p 114.13p 114.13p 32
20/05/2013 114.13p 117.13p 112.13p 114.13p 0
17/05/2013 115.63p 117.13p 112.13p 114.13p 0
16/05/2013 115.63p 117.13p 113.38p 114.13p 0
15/05/2013 117.13p 117.13p 114.13p 114.13p 1736
14/05/2013 115.63p 116.88p 112.88p 114.13p 0
13/05/2013 112.88p 116.88p 112.88p 114.13p 1323
10/05/2013 109.38p 111.13p 107.25p 109.38p 0
09/05/2013 109.38p 111.13p 107.25p 109.38p 0
08/05/2013 110.25p 111.13p 107.25p 109.38p 0
07/05/2013 109.13p 110.06p 109.13p 109.38p 1800
03/05/2013 109.13p 111.25p 101.55p 109.38p 0
02/05/2013 104.00p 105.75p 101.55p 102.93p 0
01/05/2013 103.50p 105.50p 101.93p 102.93p 0
30/04/2013 103.75p 105.50p 102.06p 104.56p 0
29/04/2013 103.25p 105.38p 102.06p 104.56p 0
26/04/2013 104.56p 105.38p 102.06p 104.56p 0
25/04/2013 103.50p 105.38p 102.06p 104.56p 0
24/04/2013 104.50p 104.56p 102.65p 104.56p 6149
23/04/2013 103.25p 106.00p 102.56p 104.56p 2178
22/04/2013 107.13p 107.13p 104.56p 104.56p 2426
19/04/2013 108.88p 109.38p 105.88p 109.38p 108
18/04/2013 107.63p 110.75p 106.75p 109.38p 0
17/04/2013 109.38p 110.75p 106.75p 109.38p 0
16/04/2013 109.13p 109.88p 107.13p 109.38p 24279
15/04/2013 109.63p 109.63p 109.38p 109.38p 34050
12/04/2013 109.63p 110.13p 106.13p 109.38p 0
11/04/2013 109.13p 110.00p 106.13p 107.88p 0
10/04/2013 107.88p 110.00p 106.13p 107.88p 0
09/04/2013 108.13p 108.13p 106.13p 107.88p 500409
08/04/2013 107.38p 108.14p 106.63p 107.88p 30588
05/04/2013 107.38p 107.88p 106.65p 107.88p 5021
04/04/2013 107.50p 107.63p 103.25p 105.00p 0
03/04/2013 106.38p 107.00p 104.50p 105.00p 560
02/04/2013 105.63p 105.63p 104.00p 105.00p 180
28/03/2013 105.00p 106.13p 102.75p 105.00p 0
27/03/2013 104.75p 106.13p 102.75p 105.00p 0
26/03/2013 104.50p 105.00p 104.50p 105.00p 1881
25/03/2013 104.00p 105.00p 104.00p 105.00p 875
22/03/2013 103.75p 106.38p 103.00p 105.00p 0
21/03/2013 105.13p 106.38p 103.00p 105.00p 0
20/03/2013 106.38p 106.38p 104.00p 105.00p 0
19/03/2013 104.25p 105.00p 104.25p 105.00p 76
18/03/2013 105.38p 106.00p 105.00p 105.00p 528
15/03/2013 107.13p 107.35p 105.00p 105.00p 6325
14/03/2013 106.88p 107.00p 104.75p 105.00p 11234
13/03/2013 106.88p 107.13p 103.38p 105.00p 0
12/03/2013 104.25p 106.50p 103.38p 105.00p 0
11/03/2013 104.00p 105.88p 103.70p 105.00p 12611
08/03/2013 106.38p 106.88p 103.38p 105.00p 0
07/03/2013 105.63p 106.00p 105.00p 105.00p 668
06/03/2013 105.88p 105.88p 104.75p 105.00p 50
05/03/2013 104.25p 106.20p 104.25p 105.00p 31123
04/03/2013 105.13p 105.13p 103.00p 105.00p 5043
01/03/2013 103.50p 105.00p 103.35p 105.00p 5362
28/02/2013 104.00p 105.00p 102.30p 105.00p 4124
27/02/2013 101.38p 105.00p 100.60p 105.00p 184203
26/02/2013 103.50p 105.00p 102.00p 105.00p 7150
25/02/2013 102.05p 105.00p 102.05p 105.00p 14425
22/02/2013 98.86p 100.10p 96.80p 99.54p 18349
21/02/2013 95.20p 99.54p 95.20p 99.54p 15064
20/02/2013 91.44p 92.03p 89.02p 90.40p 0
19/02/2013 89.89p 91.92p 89.02p 90.40p 0
18/02/2013 90.40p 90.40p 89.28p 90.40p 40002
15/02/2013 90.63p 91.65p 89.39p 90.40p 0
14/02/2013 90.63p 91.65p 89.39p 90.40p 0
13/02/2013 89.89p 91.65p 89.42p 90.40p 1492
12/02/2013 89.93p 91.32p 89.75p 90.40p 1430
11/02/2013 89.89p 90.40p 89.89p 90.40p 6050
08/02/2013 91.04p 91.93p 88.89p 90.40p 0
07/02/2013 90.90p 91.93p 90.40p 90.40p 130
06/02/2013 91.25p 91.93p 86.42p 90.40p 0
05/02/2013 90.80p 91.93p 86.42p 90.40p 0
04/02/2013 91.25p 91.93p 86.42p 90.40p 0
01/02/2013 90.24p 90.69p 86.42p 90.40p 0
31/01/2013 90.00p 90.21p 86.42p 87.65p 0
30/01/2013 90.01p 90.08p 86.67p 87.65p 0
29/01/2013 89.96p 90.08p 86.69p 87.65p 0
28/01/2013 90.04p 90.08p 86.83p 87.65p 0
25/01/2013 89.13p 90.08p 87.30p 87.65p 0
24/01/2013 89.22p 89.40p 87.35p 87.65p 6543
23/01/2013 87.94p 88.67p 87.65p 87.65p 4000
22/01/2013 87.88p 89.07p 84.55p 87.65p 0
21/01/2013 88.10p 89.07p 84.55p 87.65p 0
18/01/2013 88.29p 89.07p 84.55p 87.65p 0
17/01/2013 84.55p 87.80p 84.55p 87.65p 10
16/01/2013 83.65p 85.25p 80.00p 84.00p 0
15/01/2013 83.22p 85.25p 80.00p 84.00p 0
14/01/2013 84.17p 85.25p 80.00p 84.00p 0
11/01/2013 84.63p 85.25p 80.00p 84.00p 0
10/01/2013 82.14p 84.86p 80.00p 84.00p 0
09/01/2013 81.89p 81.89p 80.00p 80.00p 75
08/01/2013 81.57p 81.90p 80.00p 80.00p 483
07/01/2013 81.89p 82.30p 79.97p 80.00p 0
04/01/2013 81.89p 82.30p 79.97p 80.00p 0
03/01/2013 81.99p 82.30p 80.00p 80.00p 0
02/01/2013 82.07p 82.30p 80.00p 80.00p 6300
31/12/2012 80.00p 81.80p 80.00p 80.00p 0
28/12/2012 81.32p 81.80p 80.00p 80.00p 477
27/12/2012 81.14p 81.70p 80.00p 80.00p 2397
24/12/2012 80.00p 81.25p 80.00p 80.00p 0
21/12/2012 81.03p 81.25p 80.00p 80.00p 35756
20/12/2012 79.62p 80.60p 79.62p 80.00p 4775
19/12/2012 80.69p 81.34p 78.33p 80.00p 0
18/12/2012 78.69p 80.92p 78.33p 80.00p 0
17/12/2012 78.64p 80.00p 78.55p 80.00p 904
14/12/2012 79.03p 81.17p 78.50p 80.00p 0
13/12/2012 80.35p 81.17p 78.56p 80.00p 0
12/12/2012 80.47p 80.47p 80.00p 80.00p 13000
11/12/2012 81.58p 84.20p 79.58p 80.00p 0
10/12/2012 81.33p 84.20p 81.28p 84.20p 0
07/12/2012 81.81p 84.20p 81.28p 84.20p 150
06/12/2012 81.87p 84.20p 81.35p 84.20p 42
05/12/2012 81.94p 84.20p 81.70p 84.20p 10631
04/12/2012 81.73p 84.20p 81.00p 84.20p 2315
03/12/2012 81.43p 84.20p 81.21p 84.20p 4027
30/11/2012 81.56p 84.20p 81.03p 84.20p 19373
29/11/2012 82.25p 84.20p 80.98p 84.20p 23016
28/11/2012 83.10p 84.99p 80.50p 84.20p 0
27/11/2012 82.15p 84.99p 80.50p 84.20p 0
26/11/2012 83.67p 84.99p 80.50p 84.20p 0
23/11/2012 83.50p 84.90p 80.50p 84.20p 0
22/11/2012 83.93p 84.20p 80.50p 84.20p 0
21/11/2012 82.67p 83.57p 80.50p 80.50p 736
20/11/2012 82.44p 82.66p 80.50p 80.50p 6963
19/11/2012 81.35p 82.40p 80.50p 80.50p 432
16/11/2012 81.82p 83.75p 80.50p 80.50p 23827
15/11/2012 84.38p 84.38p 83.30p 84.38p 3179
14/11/2012 86.43p 89.74p 82.64p 89.50p 0
13/11/2012 88.90p 89.50p 87.75p 89.50p 5606
12/11/2012 89.72p 91.60p 89.50p 89.50p 100
09/11/2012 88.45p 89.82p 88.45p 89.50p 3519
08/11/2012 89.60p 89.60p 88.50p 89.50p 1217
07/11/2012 92.15p 93.50p 90.60p 93.50p 290

*Close Price adjusted for both dividends and splits