Vastned Retail NV (0LNJ) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Vastned Retail NV

Date Open High Low Close* Volume
04/12/2018 32.20p 32.20p 31.88p 31.88p 1306
03/12/2018 33.10p 33.30p 32.05p 32.05p 0
30/11/2018 33.83p 33.83p 33.04p 33.05p 10829
29/11/2018 34.67p 34.67p 33.60p 33.67p 6
28/11/2018 34.88p 35.10p 34.80p 34.80p 520
27/11/2018 34.92p 35.15p 34.80p 35.08p 1460
26/11/2018 34.53p 35.00p 34.50p 34.88p 1336
23/11/2018 34.25p 34.50p 34.00p 34.38p 3809
22/11/2018 33.58p 34.10p 33.50p 34.05p 2883
21/11/2018 32.53p 33.55p 32.53p 33.38p 1069
20/11/2018 32.78p 32.78p 32.17p 32.17p 98
19/11/2018 33.67p 33.67p 32.80p 32.85p 171
16/11/2018 33.53p 33.53p 33.30p 33.30p 13
15/11/2018 34.05p 34.05p 33.50p 33.58p 126
14/11/2018 34.40p 34.42p 34.05p 34.17p 20118
13/11/2018 34.53p 34.63p 34.25p 34.33p 0
12/11/2018 35.00p 35.00p 34.58p 34.65p 29171
09/11/2018 34.88p 35.10p 34.88p 35.03p 0
08/11/2018 35.45p 35.45p 34.97p 34.97p 227
07/11/2018 34.88p 35.55p 34.88p 35.42p 58
06/11/2018 34.83p 34.88p 34.45p 34.75p 4
05/11/2018 34.63p 34.65p 34.35p 34.65p 1478
02/11/2018 34.88p 34.95p 34.85p 34.85p 106
01/11/2018 35.20p 35.75p 35.05p 35.10p 1438
31/10/2018 34.72p 35.25p 34.70p 35.08p 2804
30/10/2018 33.58p 34.53p 33.58p 34.53p 13
29/10/2018 33.42p 33.95p 33.05p 33.95p 0
26/10/2018 33.72p 34.00p 33.38p 33.42p 0
25/10/2018 32.53p 33.60p 32.53p 33.53p 63
24/10/2018 33.45p 33.70p 33.03p 33.08p 0
23/10/2018 35.58p 35.53p 33.47p 33.72p 0
22/10/2018 35.00p 35.70p 35.00p 35.45p 966
19/10/2018 33.63p 34.95p 33.63p 34.83p 2829
18/10/2018 32.53p 33.20p 32.53p 33.10p 998
17/10/2018 32.58p 32.95p 32.58p 32.60p 1799
16/10/2018 33.58p 33.58p 32.40p 32.40p 27
15/10/2018 32.53p 33.15p 32.53p 33.03p 493
12/10/2018 33.00p 33.05p 32.47p 32.47p 55
11/10/2018 33.88p 33.88p 33.05p 33.10p 384
10/10/2018 34.92p 34.92p 34.10p 34.10p 886
09/10/2018 34.83p 34.83p 34.45p 34.78p 644
08/10/2018 34.67p 34.67p 33.75p 34.58p 578
05/10/2018 32.58p 34.14p 32.58p 34.05p 1868
04/10/2018 33.20p 33.20p 32.92p 32.92p 587
03/10/2018 33.53p 33.53p 33.08p 33.10p 0
02/10/2018 33.53p 33.53p 32.96p 33.42p 2850
01/10/2018 33.00p 33.00p 32.95p 32.95p 324
28/09/2018 32.63p 33.10p 32.63p 32.75p 500
27/09/2018 33.53p 33.53p 33.08p 33.08p 4
26/09/2018 32.53p 33.30p 32.45p 32.97p 0
25/09/2018 33.00p 32.95p 32.30p 32.45p 0
24/09/2018 32.63p 32.82p 32.63p 32.72p 525
21/09/2018 32.53p 32.80p 32.53p 32.63p 7
20/09/2018 32.05p 32.31p 32.05p 32.15p 5237
19/09/2018 32.25p 32.47p 32.25p 32.33p 880
18/09/2018 32.10p 32.38p 31.98p 32.38p 1299
17/09/2018 33.00p 33.00p 32.20p 32.30p 0
14/09/2018 33.05p 33.17p 32.70p 32.70p 1793
13/09/2018 33.78p 33.78p 33.03p 33.33p 4267
12/09/2018 31.67p 33.85p 31.67p 33.75p 4532
11/09/2018 31.83p 32.38p 31.42p 31.42p 1135
10/09/2018 33.10p 33.10p 32.08p 32.08p 470
07/09/2018 33.53p 33.80p 33.03p 33.08p 0
06/09/2018 34.10p 34.22p 33.78p 33.78p 0
05/09/2018 34.53p 34.53p 34.20p 34.20p 35
04/09/2018 34.83p 35.05p 34.72p 34.72p 39
03/09/2018 35.25p 35.55p 34.97p 34.97p 0
31/08/2018 35.72p 35.78p 35.50p 35.50p 523
30/08/2018 36.40p 37.35p 35.89p 35.92p 416
29/08/2018 36.63p 36.72p 36.35p 36.35p 430
28/08/2018 35.83p 37.53p 35.83p 36.60p 456
24/08/2018 36.40p 36.72p 36.28p 36.35p 869
23/08/2018 36.25p 37.03p 36.25p 36.67p 1472
22/08/2018 36.45p 36.55p 36.45p 36.45p 13
21/08/2018 36.45p 36.60p 36.45p 36.58p 4
20/08/2018 36.58p 36.50p 36.30p 36.45p 0
17/08/2018 36.83p 36.67p 36.45p 36.47p 0
16/08/2018 36.83p 36.83p 36.63p 36.63p 4
15/08/2018 37.20p 37.20p 36.53p 36.53p 90
14/08/2018 37.00p 37.17p 36.78p 36.85p 0
13/08/2018 36.88p 36.95p 36.88p 36.88p 336
10/08/2018 37.30p 37.30p 36.88p 36.88p 561
09/08/2018 37.53p 37.50p 37.30p 37.35p 16
08/08/2018 37.53p 37.42p 37.22p 37.30p 0
07/08/2018 37.63p 37.63p 37.20p 37.30p 17944
06/08/2018 39.00p 39.00p 37.59p 37.65p 309
03/08/2018 39.20p 39.20p 38.75p 38.88p 465
02/08/2018 38.78p 39.25p 38.80p 39.25p 200
01/08/2018 38.92p 38.97p 38.78p 38.95p 200
31/07/2018 38.63p 39.08p 38.63p 38.80p 0
30/07/2018 39.45p 39.45p 39.10p 39.22p 147
27/07/2018 39.63p 39.95p 39.58p 39.58p 80
26/07/2018 39.53p 39.72p 39.53p 39.70p 101
25/07/2018 39.40p 39.53p 39.40p 39.53p 18
24/07/2018 39.10p 39.72p 39.30p 39.40p 0
23/07/2018 39.53p 39.83p 39.53p 39.63p 697
20/07/2018 39.72p 39.78p 39.72p 39.78p 36
19/07/2018 39.92p 39.92p 39.80p 39.80p 46
18/07/2018 39.88p 39.97p 39.65p 39.97p 0
17/07/2018 40.35p 40.35p 39.65p 39.65p 31
16/07/2018 39.78p 40.30p 39.78p 40.20p 46
13/07/2018 39.45p 40.15p 39.45p 39.85p 186
12/07/2018 39.10p 39.50p 39.10p 39.40p 248
11/07/2018 40.00p 40.10p 39.33p 39.40p 0
10/07/2018 39.45p 40.00p 39.45p 39.85p 1017
09/07/2018 39.00p 39.95p 39.00p 39.65p 49
06/07/2018 38.63p 39.35p 38.63p 39.28p 1294
05/07/2018 38.53p 39.25p 38.53p 38.83p 152
04/07/2018 38.53p 39.00p 38.53p 38.88p 218
03/07/2018 38.53p 38.65p 38.53p 38.55p 360
02/07/2018 40.00p 40.38p 38.10p 38.55p 185
29/06/2018 40.20p 40.40p 40.20p 40.38p 9
28/06/2018 40.25p 40.45p 40.15p 40.15p 0
27/06/2018 40.67p 40.67p 40.45p 40.45p 128
26/06/2018 40.45p 40.65p 40.45p 40.50p 153
25/06/2018 40.40p 40.45p 40.35p 40.42p 64
22/06/2018 40.67p 40.67p 40.45p 40.55p 129
21/06/2018 40.25p 40.65p 40.25p 40.58p 1342
20/06/2018 40.53p 40.53p 40.25p 40.45p 0
19/06/2018 40.53p 40.60p 40.35p 40.35p 335
18/06/2018 40.40p 41.00p 40.40p 40.50p 874
15/06/2018 40.53p 41.00p 40.53p 40.65p 810
14/06/2018 40.92p 40.92p 40.72p 40.72p 203
13/06/2018 41.00p 41.45p 41.00p 41.08p 527
12/06/2018 41.35p 41.45p 41.35p 41.35p 0
11/06/2018 40.53p 41.50p 40.53p 41.42p 49
08/06/2018 41.88p 41.88p 41.33p 41.33p 50
07/06/2018 41.92p 41.92p 41.78p 41.78p 293
06/06/2018 42.10p 42.10p 41.90p 41.90p 441
05/06/2018 41.88p 42.15p 41.88p 41.92p 419
04/06/2018 42.25p 42.25p 42.08p 42.08p 417
01/06/2018 41.88p 42.20p 41.88p 42.20p 477
31/05/2018 41.78p 42.00p 41.75p 41.75p 312
30/05/2018 41.53p 41.75p 41.40p 41.75p 849
29/05/2018 41.92p 41.92p 41.32p 41.50p 1359
25/05/2018 42.00p 42.00p 41.78p 41.78p 1236
24/05/2018 41.88p 41.88p 41.64p 41.70p 2016
23/05/2018 41.53p 41.60p 41.49p 41.60p 741
22/05/2018 41.45p 41.60p 41.35p 41.60p 95
21/05/2018 41.72p 41.70p 41.40p 41.60p 0
18/05/2018 41.53p 41.80p 41.53p 41.60p 524
17/05/2018 41.35p 41.60p 41.25p 41.60p 0
16/05/2018 41.35p 41.55p 41.35p 41.53p 173
15/05/2018 42.25p 42.25p 41.35p 41.55p 389
14/05/2018 42.25p 42.25p 42.20p 42.20p 64
11/05/2018 42.53p 42.60p 42.38p 42.38p 157
10/05/2018 42.15p 42.50p 42.15p 42.50p 182
09/05/2018 41.53p 42.25p 41.53p 42.20p 228
08/05/2018 41.67p 41.95p 41.33p 41.88p 0
04/05/2018 41.45p 41.53p 41.20p 41.33p 270
03/05/2018 41.20p 41.45p 41.20p 41.38p 90
02/05/2018 41.53p 41.47p 41.30p 41.35p 167
01/05/2018 41.35p 41.47p 41.47p 41.47p 0
30/04/2018 41.35p 41.65p 41.40p 41.47p 0
27/04/2018 41.40p 41.55p 41.40p 41.55p 321
26/04/2018 41.10p 41.60p 41.10p 41.33p 414
25/04/2018 41.05p 41.30p 40.92p 41.30p 184
24/04/2018 40.63p 40.95p 40.63p 40.92p 1488
23/04/2018 40.25p 40.81p 40.25p 40.75p 337
20/04/2018 41.67p 42.15p 41.67p 42.15p 19
19/04/2018 41.58p 41.60p 41.45p 41.53p 0
18/04/2018 41.25p 41.55p 41.05p 41.50p 0
17/04/2018 41.00p 41.10p 40.70p 41.10p 0
16/04/2018 40.63p 40.90p 40.63p 40.70p 1591
13/04/2018 40.10p 40.65p 40.10p 40.65p 0
12/04/2018 40.00p 40.75p 40.00p 40.53p 24
11/04/2018 40.05p 40.40p 39.92p 40.20p 0
10/04/2018 40.63p 40.67p 40.13p 40.20p 0
09/04/2018 40.45p 40.83p 40.13p 40.65p 0
06/04/2018 39.92p 40.30p 39.92p 40.13p 263
05/04/2018 38.92p 40.10p 38.92p 40.10p 14747
04/04/2018 38.78p 38.92p 38.78p 38.92p 0
03/04/2018 38.45p 38.83p 38.45p 38.80p 0
29/03/2018 39.15p 38.97p 38.72p 38.83p 1064
28/03/2018 38.67p 38.90p 38.38p 38.78p 133
27/03/2018 38.10p 38.60p 38.10p 38.60p 58
26/03/2018 38.53p 38.63p 37.97p 37.97p 0
23/03/2018 39.15p 39.03p 38.28p 38.38p 0
22/03/2018 39.15p 39.25p 38.80p 38.85p 0
21/03/2018 39.45p 39.47p 39.35p 39.38p 0
20/03/2018 39.88p 39.53p 38.97p 39.45p 0
19/03/2018 38.40p 39.15p 38.40p 39.08p 10502
16/03/2018 38.53p 38.58p 38.44p 38.58p 2738
15/03/2018 38.35p 38.30p 38.10p 38.17p 2341
14/03/2018 38.10p 38.33p 38.10p 38.17p 10
13/03/2018 38.00p 38.42p 37.90p 38.30p 1215
12/03/2018 38.40p 38.40p 37.90p 37.90p 298691
09/03/2018 38.53p 38.85p 38.05p 38.13p 0
08/03/2018 38.67p 38.83p 38.58p 38.72p 0
07/03/2018 38.63p 38.63p 38.45p 38.58p 4350
06/03/2018 38.40p 38.58p 38.22p 38.42p 224
05/03/2018 38.05p 38.25p 38.08p 38.17p 0
02/03/2018 38.20p 38.30p 38.10p 38.17p 0
01/03/2018 38.15p 38.75p 38.30p 38.30p 0
28/02/2018 38.35p 38.75p 38.35p 38.45p 108
27/02/2018 38.53p 38.53p 38.35p 38.42p 771
26/02/2018 39.15p 39.15p 38.55p 38.75p 221
23/02/2018 38.58p 38.80p 38.58p 38.70p 6
22/02/2018 38.20p 38.50p 38.20p 38.35p 193
21/02/2018 38.53p 38.53p 38.25p 38.33p 196

*Close Price adjusted for both dividends and splits