Vastned Retail NV (0LNJ) Share Price

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

Date Open High Low Close* Volume
20/02/2018 38.30p 38.35p 38.20p 38.30p 0
19/02/2018 38.63p 38.60p 38.30p 38.35p 1311
16/02/2018 37.83p 38.50p 37.83p 38.40p 226
15/02/2018 38.58p 38.92p 38.28p 38.40p 0
14/02/2018 38.53p 38.55p 38.17p 38.28p 239
13/02/2018 38.35p 38.35p 38.25p 38.35p 597
12/02/2018 38.45p 38.67p 38.40p 38.58p 0
09/02/2018 38.40p 38.70p 38.40p 38.40p 107
08/02/2018 39.05p 39.05p 38.40p 38.42p 33
07/02/2018 38.92p 39.30p 38.75p 39.20p 174
06/02/2018 39.45p 39.45p 38.55p 38.55p 40
05/02/2018 40.30p 40.25p 39.55p 39.58p 0
02/02/2018 40.53p 40.53p 40.15p 40.25p 16
01/02/2018 40.72p 41.20p 40.67p 40.67p 251
31/01/2018 40.45p 40.75p 40.45p 40.58p 549
30/01/2018 40.78p 40.95p 40.25p 40.25p 0
29/01/2018 41.53p 41.40p 40.95p 40.95p 0
26/01/2018 40.67p 41.33p 40.20p 41.25p 1114
25/01/2018 40.53p 40.53p 40.13p 40.20p 604
24/01/2018 40.78p 40.90p 40.65p 40.83p 1431
23/01/2018 40.78p 40.72p 40.63p 40.65p 0
22/01/2018 40.35p 40.70p 40.38p 40.63p 0
19/01/2018 40.40p 40.85p 40.03p 40.38p 48
18/01/2018 40.40p 40.33p 40.05p 40.17p 0
17/01/2018 40.20p 40.20p 39.95p 40.17p 29
16/01/2018 40.00p 40.15p 40.00p 40.13p 66
15/01/2018 40.00p 39.92p 39.40p 39.85p 0
12/01/2018 40.15p 40.20p 39.50p 39.58p 0
11/01/2018 40.40p 40.40p 40.15p 40.15p 230
10/01/2018 40.78p 40.90p 40.72p 40.72p 29
09/01/2018 41.00p 41.10p 40.83p 40.83p 49627
08/01/2018 40.88p 41.35p 40.67p 41.28p 0
05/01/2018 41.20p 41.20p 40.67p 40.67p 19
04/01/2018 40.88p 41.10p 40.75p 40.80p 0
03/01/2018 41.20p 41.20p 40.85p 40.92p 82
02/01/2018 41.67p 41.58p 41.10p 41.10p 0
29/12/2017 40.97p 41.38p 40.97p 41.19p 246
28/12/2017 41.04p 41.25p 41.04p 41.13p 97
27/12/2017 40.20p 41.00p 40.20p 40.90p 88
22/12/2017 40.51p 40.94p 40.60p 40.63p 0
21/12/2017 41.87p 41.87p 40.55p 40.79p 1786
20/12/2017 41.48p 42.06p 41.48p 41.76p 878
19/12/2017 41.99p 41.99p 41.86p 41.88p 710
18/12/2017 41.31p 41.93p 41.31p 41.83p 1014
15/12/2017 41.00p 41.27p 40.97p 41.26p 5076
14/12/2017 41.60p 41.60p 40.99p 41.17p 426
13/12/2017 41.01p 41.48p 41.01p 41.48p 8487
12/12/2017 41.65p 41.65p 41.21p 41.21p 1585
11/12/2017 40.90p 41.60p 40.90p 41.42p 1020
08/12/2017 41.40p 41.41p 41.21p 41.24p 3375
07/12/2017 40.60p 41.20p 40.60p 41.15p 1635
06/12/2017 40.41p 40.96p 40.41p 40.77p 1080
05/12/2017 39.84p 40.65p 39.84p 40.65p 622
04/12/2017 39.20p 39.76p 39.20p 39.72p 5422
01/12/2017 39.86p 39.86p 39.34p 39.45p 318
30/11/2017 39.90p 39.91p 39.72p 39.72p 13389
29/11/2017 39.90p 39.94p 39.80p 39.82p 11664
28/11/2017 39.72p 39.95p 39.68p 39.69p 3316
27/11/2017 39.31p 39.79p 39.31p 39.71p 4038
24/11/2017 38.60p 39.32p 38.60p 39.15p 4332
23/11/2017 38.80p 38.85p 38.72p 38.74p 11180
22/11/2017 38.94p 38.97p 38.84p 38.85p 2051
21/11/2017 38.90p 38.95p 38.87p 38.87p 6565
20/11/2017 38.45p 38.75p 38.45p 38.73p 1522
17/11/2017 38.51p 38.51p 38.30p 38.36p 5417
16/11/2017 38.13p 38.35p 37.88p 38.24p 4008
15/11/2017 38.10p 38.13p 37.87p 38.02p 1779
14/11/2017 38.25p 38.25p 37.94p 38.01p 4899
13/11/2017 38.19p 38.19p 37.94p 37.94p 1312
10/11/2017 37.90p 38.19p 37.90p 38.03p 2741
09/11/2017 38.17p 38.17p 37.97p 38.07p 2600
08/11/2017 38.00p 38.19p 38.00p 38.06p 16691
07/11/2017 38.00p 38.06p 37.94p 38.01p 35453
06/11/2017 37.74p 37.93p 37.70p 37.78p 7108
03/11/2017 38.00p 38.00p 37.86p 37.92p 3430
02/11/2017 37.10p 37.82p 37.10p 37.65p 3099
01/11/2017 37.58p 37.58p 37.37p 37.37p 534
31/10/2017 37.51p 37.58p 37.42p 37.42p 2309
30/10/2017 37.20p 37.25p 37.16p 37.21p 1599
27/10/2017 37.10p 37.10p 36.96p 37.05p 562
26/10/2017 37.00p 37.00p 36.94p 36.95p 5435
25/10/2017 37.10p 37.10p 36.84p 36.96p 4113
24/10/2017 36.80p 37.07p 36.80p 36.94p 936
23/10/2017 37.01p 37.04p 36.92p 36.97p 11972
20/10/2017 37.26p 37.26p 37.00p 37.05p 1497
19/10/2017 37.60p 37.60p 37.46p 37.58p 4000
18/10/2017 37.74p 37.74p 37.65p 37.67p 140
17/10/2017 37.15p 37.72p 37.15p 37.57p 332
16/10/2017 38.10p 38.10p 37.19p 37.90p 1524
13/10/2017 38.51p 38.58p 38.14p 38.19p 6058
12/10/2017 38.51p 38.49p 38.32p 38.32p 4921
11/10/2017 38.45p 38.51p 38.42p 38.49p 968
10/10/2017 38.22p 38.42p 38.32p 38.42p 2393
09/10/2017 38.80p 38.74p 38.28p 38.32p 1428
06/10/2017 38.78p 38.72p 38.44p 38.58p 1005
05/10/2017 38.51p 38.47p 38.26p 38.44p 2132
04/10/2017 38.69p 38.63p 38.20p 38.26p 1952
03/10/2017 38.25p 38.63p 38.15p 38.31p 132
02/10/2017 37.80p 38.15p 37.68p 38.15p 1676
29/09/2017 37.44p 37.74p 37.18p 37.68p 3112
28/09/2017 37.10p 37.29p 36.89p 37.18p 113
27/09/2017 36.80p 37.37p 36.88p 37.06p 334
26/09/2017 37.40p 37.37p 37.28p 37.28p 229
25/09/2017 37.00p 37.37p 37.06p 37.37p 306
22/09/2017 37.35p 37.37p 37.08p 37.15p 1334
21/09/2017 37.06p 37.35p 37.16p 37.27p 950
20/09/2017 37.61p 37.63p 37.24p 37.31p 1664
19/09/2017 37.80p 37.75p 37.35p 37.56p 2034
18/09/2017 38.51p 38.50p 37.75p 37.75p 361
15/09/2017 37.86p 38.22p 37.72p 38.14p 9363
14/09/2017 38.65p 38.47p 38.04p 38.04p 799
13/09/2017 38.71p 38.49p 38.19p 38.25p 29031
12/09/2017 38.51p 38.69p 38.35p 38.42p 2873
11/09/2017 38.10p 38.75p 38.22p 38.61p 13733
08/09/2017 38.49p 38.47p 38.27p 38.33p 1936
07/09/2017 38.35p 38.40p 38.13p 38.40p 624
06/09/2017 38.00p 38.60p 37.99p 38.15p 659
05/09/2017 38.35p 38.42p 38.01p 38.04p 1516
04/09/2017 38.60p 38.55p 38.17p 38.17p 1776
01/09/2017 38.85p 38.94p 38.55p 38.55p 99
31/08/2017 38.64p 38.88p 38.33p 38.78p 3203
30/08/2017 38.72p 38.59p 38.15p 38.33p 568
29/08/2017 38.49p 38.42p 38.08p 38.15p 1116
25/08/2017 38.56p 38.46p 38.27p 38.28p 592
24/08/2017 38.62p 38.51p 38.29p 38.35p 369
23/08/2017 38.69p 38.63p 38.24p 38.38p 105
22/08/2017 38.51p 38.54p 38.17p 38.45p 525
21/08/2017 38.60p 38.60p 38.10p 38.17p 520
18/08/2017 38.74p 38.63p 38.28p 38.28p 476
17/08/2017 38.69p 38.64p 38.42p 38.63p 1429
16/08/2017 38.58p 38.51p 38.27p 38.51p 9435
15/08/2017 38.60p 38.64p 38.08p 38.27p 17547
14/08/2017 38.33p 38.69p 38.22p 38.63p 3951
11/08/2017 39.13p 39.13p 38.22p 38.22p 1177
10/08/2017 38.99p 39.23p 38.82p 39.13p 357
09/08/2017 38.80p 38.84p 38.65p 38.84p 5023
08/08/2017 38.54p 38.73p 38.63p 38.65p 685
07/08/2017 38.99p 39.00p 38.58p 38.65p 724
04/08/2017 38.61p 39.12p 38.58p 38.86p 425
03/08/2017 39.17p 39.22p 38.90p 39.12p 19
02/08/2017 38.90p 39.66p 38.73p 38.90p 1946
01/08/2017 38.89p 38.83p 38.72p 38.73p 1904
31/07/2017 38.96p 38.90p 38.71p 38.74p 4289
28/07/2017 38.83p 38.90p 38.71p 38.71p 1707
27/07/2017 38.45p 38.71p 38.24p 38.71p 275
26/07/2017 38.15p 38.32p 38.17p 38.24p 3487
25/07/2017 38.49p 38.44p 38.26p 38.32p 372
24/07/2017 38.00p 38.47p 37.90p 38.41p 945
21/07/2017 38.00p 37.99p 37.88p 37.90p 11
20/07/2017 37.97p 38.06p 37.86p 37.88p 13067
19/07/2017 38.25p 38.19p 37.92p 38.06p 366
18/07/2017 37.25p 38.40p 37.26p 38.06p 60897
17/07/2017 36.96p 37.28p 36.83p 37.28p 784
14/07/2017 36.72p 36.97p 36.70p 36.88p 512
13/07/2017 36.21p 36.88p 36.27p 36.74p 26
12/07/2017 36.44p 36.67p 36.24p 36.60p 7561
11/07/2017 36.61p 36.53p 36.24p 36.24p 2811
10/07/2017 36.31p 36.53p 36.28p 36.47p 16332
07/07/2017 36.25p 36.62p 36.20p 36.28p 1738
06/07/2017 36.31p 36.56p 36.15p 36.20p 50813
05/07/2017 36.64p 36.62p 36.49p 36.56p 183981
04/07/2017 36.40p 36.62p 36.45p 36.52p 81383
03/07/2017 36.61p 36.68p 36.41p 36.62p 16933
30/06/2017 36.61p 36.69p 36.51p 36.67p 795
29/06/2017 36.84p 36.71p 36.45p 36.51p 3887
28/06/2017 36.60p 36.77p 36.39p 36.63p 577
27/06/2017 36.92p 36.88p 36.10p 36.55p 5369
26/06/2017 36.84p 36.87p 36.68p 36.79p 1889
23/06/2017 36.69p 36.85p 36.47p 36.76p 1306
22/06/2017 36.72p 36.65p 36.47p 36.56p 0
21/06/2017 36.68p 36.69p 36.28p 36.57p 0
20/06/2017 36.31p 36.78p 36.38p 36.54p 0
19/06/2017 36.15p 36.49p 36.02p 36.49p 0
16/06/2017 36.80p 36.80p 36.44p 36.44p 392
15/06/2017 36.54p 36.54p 36.26p 36.34p 1286
14/06/2017 36.40p 36.66p 36.40p 36.65p 2900
13/06/2017 36.31p 36.52p 36.31p 36.52p 1138
12/06/2017 36.31p 36.31p 36.07p 36.19p 454
09/06/2017 36.13p 36.13p 36.06p 36.10p 382
08/06/2017 36.13p 36.13p 35.85p 35.88p 155
07/06/2017 36.29p 36.29p 36.20p 36.20p 431
06/06/2017 36.17p 36.17p 35.99p 36.01p 1066
05/06/2017 36.31p 36.31p 36.03p 36.18p 41
02/06/2017 35.71p 36.29p 35.71p 36.19p 1477
01/06/2017 35.05p 35.99p 35.05p 35.85p 351
31/05/2017 35.00p 35.26p 35.00p 35.26p 3651
30/05/2017 35.00p 35.16p 35.00p 35.10p 1606
26/05/2017 35.08p 35.14p 35.06p 35.06p 2041
25/05/2017 35.03p 35.17p 35.03p 35.17p 267
24/05/2017 35.00p 35.15p 35.00p 35.04p 602
23/05/2017 35.46p 35.46p 35.08p 35.22p 1159
22/05/2017 35.20p 35.51p 35.05p 35.44p 450
19/05/2017 34.90p 35.15p 34.87p 34.94p 3690
18/05/2017 34.94p 35.02p 34.94p 34.99p 12023
17/05/2017 35.38p 35.38p 35.02p 35.07p 185
16/05/2017 35.25p 35.27p 35.16p 35.22p 21614
15/05/2017 35.74p 35.74p 35.31p 35.39p 1656
12/05/2017 35.21p 35.50p 35.21p 35.40p 1041
11/05/2017 35.35p 35.75p 35.35p 35.51p 36738
10/05/2017 35.80p 35.80p 35.31p 35.64p 18302

*Close Price adjusted for both dividends and splits