Vastned Retail NV (0LNJ) Share Price

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

Date Open High Low Close* Volume
09/05/2017 35.72p 35.78p 35.63p 35.78p 1449
08/05/2017 34.83p 35.66p 34.83p 35.49p 6127
05/05/2017 34.47p 34.74p 34.47p 34.69p 118
04/05/2017 34.10p 34.74p 34.10p 34.69p 763
03/05/2017 34.40p 34.46p 34.35p 34.35p 966
02/05/2017 33.97p 34.44p 33.97p 34.40p 735
28/04/2017 34.53p 34.53p 34.28p 34.28p 5741
27/04/2017 34.80p 34.80p 34.64p 34.69p 1199
26/04/2017 34.82p 34.82p 34.56p 34.56p 2707
25/04/2017 34.62p 34.80p 34.62p 34.76p 3250
24/04/2017 34.35p 34.71p 34.35p 34.39p 3956
21/04/2017 35.82p 35.96p 35.73p 35.87p 5888
20/04/2017 35.76p 35.90p 35.76p 35.88p 1811
19/04/2017 35.80p 36.00p 35.80p 35.90p 9276
18/04/2017 35.85p 36.03p 35.81p 35.97p 2866
13/04/2017 36.00p 36.00p 35.81p 35.81p 375
12/04/2017 35.65p 35.86p 35.65p 35.79p 479
11/04/2017 35.58p 35.61p 35.40p 35.45p 1928
10/04/2017 35.51p 35.51p 35.24p 35.42p 1248
07/04/2017 35.27p 35.49p 35.27p 35.36p 995
06/04/2017 34.74p 35.26p 34.74p 35.15p 2584
05/04/2017 35.31p 35.31p 34.86p 34.93p 148
04/04/2017 34.80p 35.18p 34.80p 35.05p 2210
03/04/2017 35.68p 35.68p 34.80p 34.86p 1410
31/03/2017 34.80p 35.45p 34.80p 35.20p 6242
30/03/2017 34.60p 34.91p 34.60p 34.76p 5160
29/03/2017 34.51p 34.79p 34.51p 34.72p 1258
28/03/2017 34.84p 34.84p 34.49p 34.49p 34620
27/03/2017 34.71p 34.71p 34.49p 34.49p 404
24/03/2017 34.20p 34.64p 34.20p 34.54p 6521
23/03/2017 34.25p 34.49p 34.25p 34.36p 616
22/03/2017 34.26p 34.26p 34.10p 34.10p 1799
21/03/2017 33.71p 34.50p 33.71p 34.26p 2697
20/03/2017 33.56p 33.99p 33.56p 33.94p 3358
17/03/2017 33.40p 33.58p 33.40p 33.44p 64
16/03/2017 33.17p 33.36p 33.08p 33.13p 1468
15/03/2017 33.67p 33.67p 33.05p 33.08p 18239
14/03/2017 33.80p 33.80p 33.04p 33.17p 4047
13/03/2017 33.82p 33.82p 33.60p 33.62p 7453
10/03/2017 34.51p 34.51p 33.79p 33.85p 2536
09/03/2017 34.20p 34.49p 34.20p 34.35p 1042
08/03/2017 32.90p 32.99p 32.90p 32.99p 2345
07/03/2017 33.28p 33.28p 33.06p 33.21p 740
06/03/2017 33.51p 33.51p 33.00p 33.03p 2795
03/03/2017 33.12p 33.47p 33.12p 33.47p 5023
02/03/2017 34.29p 34.29p 33.92p 33.92p 337
01/03/2017 33.60p 34.18p 33.60p 34.06p 1704
28/02/2017 33.42p 33.60p 33.42p 33.42p 570
27/02/2017 33.33p 33.33p 33.10p 33.10p 881
24/02/2017 33.94p 33.94p 33.34p 33.47p 10602
23/02/2017 33.96p 33.96p 33.80p 33.84p 221
22/02/2017 33.94p 34.08p 33.94p 34.08p 198
21/02/2017 34.38p 34.38p 33.95p 33.99p 800
20/02/2017 34.20p 34.24p 34.08p 34.20p 247
17/02/2017 34.45p 34.45p 34.00p 34.08p 1273
16/02/2017 34.45p 34.45p 34.12p 34.12p 2125
15/02/2017 35.90p 35.90p 34.13p 34.21p 3275
14/02/2017 35.58p 35.65p 35.45p 35.63p 456
13/02/2017 35.15p 35.42p 35.15p 35.42p 206
10/02/2017 35.51p 35.51p 35.02p 35.02p 30
09/02/2017 34.85p 35.35p 34.85p 35.13p 906
08/02/2017 34.85p 34.85p 34.47p 34.71p 1126
07/02/2017 34.54p 34.54p 34.30p 34.39p 27207
06/02/2017 34.72p 34.72p 34.17p 34.25p 789
03/02/2017 34.31p 34.35p 34.21p 34.26p 1438
02/02/2017 34.71p 34.71p 34.19p 34.28p 4957
01/02/2017 34.13p 34.49p 34.13p 34.47p 721
31/01/2017 34.51p 34.51p 34.12p 34.21p 2813
30/01/2017 34.97p 34.97p 34.21p 34.33p 1870
27/01/2017 34.69p 34.60p 34.15p 34.15p 0
26/01/2017 34.20p 34.44p 34.06p 34.21p 4065
25/01/2017 34.33p 34.33p 34.03p 34.13p 564
24/01/2017 34.22p 34.33p 34.01p 34.18p 1048
23/01/2017 34.31p 34.33p 34.20p 34.33p 690
20/01/2017 34.90p 34.90p 34.26p 34.36p 15932
19/01/2017 35.22p 35.22p 34.62p 34.79p 972
18/01/2017 35.25p 35.29p 35.19p 35.29p 759
17/01/2017 35.85p 35.85p 35.31p 35.42p 829
16/01/2017 35.51p 35.54p 35.42p 35.54p 20253
13/01/2017 35.60p 35.60p 35.50p 35.53p 200
12/01/2017 35.90p 36.06p 35.60p 35.63p 2867
11/01/2017 36.25p 36.25p 35.90p 36.06p 76
10/01/2017 36.24p 36.24p 35.98p 35.98p 913
09/01/2017 36.76p 36.76p 36.00p 36.06p 414
06/01/2017 36.40p 36.55p 36.40p 36.53p 849
05/01/2017 36.42p 36.42p 36.13p 36.13p 256
04/01/2017 36.65p 36.65p 36.54p 36.56p 533
03/01/2017 37.51p 37.51p 36.63p 36.63p 1174
30/12/2016 36.76p 36.87p 36.76p 36.81p 21
29/12/2016 36.42p 36.88p 36.42p 36.88p 1027
28/12/2016 36.90p 36.90p 36.48p 36.53p 90
23/12/2016 35.72p 36.12p 35.47p 36.12p 0
22/12/2016 35.84p 35.84p 35.58p 35.68p 892
21/12/2016 35.90p 35.90p 35.52p 35.64p 257
20/12/2016 35.10p 35.89p 35.10p 35.69p 3908
19/12/2016 34.80p 35.23p 34.80p 35.18p 3116
16/12/2016 35.06p 35.06p 34.75p 34.88p 776
15/12/2016 35.35p 35.36p 35.06p 35.25p 1193
14/12/2016 35.71p 35.82p 35.63p 35.79p 3506
13/12/2016 35.71p 35.85p 35.71p 35.83p 84
12/12/2016 35.38p 35.38p 35.24p 35.28p 2381
09/12/2016 34.90p 35.55p 34.90p 35.53p 6294
08/12/2016 35.02p 35.17p 34.83p 34.83p 2911
07/12/2016 34.92p 35.06p 34.92p 34.97p 3217
06/12/2016 34.10p 34.60p 34.10p 34.58p 337
05/12/2016 34.20p 34.28p 34.09p 34.20p 299
02/12/2016 34.47p 34.47p 33.92p 34.06p 2423
01/12/2016 34.99p 34.99p 34.05p 34.19p 246
30/11/2016 34.71p 34.76p 34.65p 34.74p 282
29/11/2016 34.87p 34.86p 34.61p 34.72p 0
28/11/2016 34.49p 34.78p 34.27p 34.76p 0
25/11/2016 34.44p 34.44p 34.26p 34.33p 256
24/11/2016 34.35p 34.35p 34.15p 34.17p 213
23/11/2016 34.05p 34.48p 34.05p 34.14p 947
22/11/2016 33.94p 34.29p 33.94p 34.13p 4442
21/11/2016 34.12p 34.29p 33.97p 34.03p 0
18/11/2016 34.00p 34.29p 34.00p 34.29p 537
17/11/2016 34.10p 34.10p 34.05p 34.05p 836
16/11/2016 34.35p 34.60p 34.00p 34.09p 5240
15/11/2016 34.00p 34.64p 34.00p 34.59p 2462
14/11/2016 34.20p 34.20p 34.00p 34.03p 613
11/11/2016 34.10p 34.13p 34.05p 34.08p 407
10/11/2016 34.90p 34.90p 34.10p 34.20p 155
09/11/2016 34.45p 34.98p 34.45p 34.90p 594
08/11/2016 34.80p 35.03p 34.80p 35.03p 172
07/11/2016 34.80p 34.80p 34.58p 34.58p 152
04/11/2016 34.51p 34.51p 34.17p 34.31p 152
03/11/2016 34.64p 34.85p 34.50p 34.65p 725
02/11/2016 34.74p 34.83p 34.73p 34.83p 2386
01/11/2016 35.51p 35.51p 34.64p 34.83p 1479
31/10/2016 35.51p 35.51p 35.01p 35.26p 2498
28/10/2016 35.51p 35.76p 35.33p 35.44p 1252
27/10/2016 36.15p 36.15p 35.44p 35.53p 260
26/10/2016 36.99p 36.99p 36.15p 36.15p 1611
25/10/2016 36.71p 36.99p 36.67p 36.88p 10658
24/10/2016 36.35p 36.55p 36.35p 36.55p 6005
21/10/2016 36.27p 36.27p 36.10p 36.13p 15
20/10/2016 36.00p 36.13p 35.96p 36.06p 822
19/10/2016 36.25p 36.25p 35.81p 36.03p 350
18/10/2016 35.51p 35.79p 35.49p 35.79p 25
17/10/2016 35.38p 35.38p 34.97p 35.03p 44
14/10/2016 35.25p 35.55p 35.25p 35.38p 51
13/10/2016 34.85p 35.38p 34.85p 35.20p 106
12/10/2016 34.88p 34.88p 34.72p 34.72p 310
11/10/2016 34.66p 34.80p 34.55p 34.76p 164
10/10/2016 34.33p 34.75p 34.33p 34.63p 1517
07/10/2016 35.00p 35.00p 34.35p 34.42p 453
06/10/2016 35.21p 35.21p 34.77p 34.90p 2050
05/10/2016 35.13p 35.40p 35.13p 35.22p 976
04/10/2016 36.00p 36.00p 35.25p 35.25p 379
03/10/2016 36.15p 36.15p 35.88p 35.88p 1550
30/09/2016 36.00p 36.00p 35.59p 35.99p 5575
29/09/2016 36.85p 36.85p 36.03p 36.27p 315
28/09/2016 36.51p 36.93p 36.51p 36.93p 89
27/09/2016 37.13p 37.13p 36.72p 36.74p 3777
26/09/2016 36.74p 37.32p 36.78p 36.90p 0
23/09/2016 37.00p 37.32p 37.00p 37.32p 447
22/09/2016 36.74p 37.28p 36.74p 37.08p 174
21/09/2016 36.51p 36.51p 36.29p 36.29p 376
20/09/2016 36.25p 36.49p 36.25p 36.49p 879
19/09/2016 35.89p 36.39p 35.89p 36.13p 2385
16/09/2016 36.15p 36.15p 35.56p 35.72p 562
15/09/2016 36.00p 36.00p 35.79p 35.93p 196
14/09/2016 35.90p 35.99p 35.90p 35.99p 428
13/09/2016 37.05p 36.96p 36.06p 36.19p 0
12/09/2016 37.00p 37.00p 36.52p 36.60p 341
09/09/2016 37.65p 37.65p 37.08p 37.16p 958
08/09/2016 38.51p 38.51p 38.00p 38.12p 1402
07/09/2016 38.26p 38.31p 38.16p 38.31p 648
06/09/2016 38.00p 38.44p 37.88p 38.10p 12830
05/09/2016 37.80p 37.80p 37.44p 37.44p 56
02/09/2016 37.65p 37.80p 37.57p 37.57p 1247
01/09/2016 37.45p 37.79p 37.19p 37.36p 0
31/08/2016 37.25p 37.31p 37.15p 37.29p 106
30/08/2016 37.00p 37.34p 36.74p 37.12p 0
26/08/2016 36.74p 36.75p 36.74p 36.74p 33
25/08/2016 37.08p 37.08p 36.77p 36.87p 3
24/08/2016 37.08p 37.44p 36.90p 37.35p 0
23/08/2016 37.23p 37.44p 37.23p 37.44p 17
22/08/2016 37.26p 37.26p 37.06p 37.06p 22
19/08/2016 37.40p 37.35p 37.15p 37.26p 0
18/08/2016 37.40p 37.40p 37.16p 37.26p 102
17/08/2016 37.40p 37.40p 36.78p 36.90p 23
16/08/2016 37.51p 37.51p 36.94p 37.03p 197
15/08/2016 37.20p 37.48p 37.19p 37.26p 1
12/08/2016 37.00p 37.46p 36.62p 37.11p 0
11/08/2016 36.74p 36.74p 36.62p 36.62p 3293
10/08/2016 36.72p 36.76p 36.69p 36.69p 2577
09/08/2016 36.71p 36.96p 36.71p 36.81p 772
08/08/2016 36.71p 36.71p 36.26p 36.47p 2802
05/08/2016 36.74p 36.74p 36.41p 36.41p 568
04/08/2016 37.04p 37.04p 36.51p 36.61p 76
03/08/2016 37.71p 37.71p 37.35p 37.40p 1234
02/08/2016 38.51p 38.51p 37.53p 37.54p 61454
01/08/2016 37.89p 38.08p 37.89p 38.08p 1454
29/07/2016 37.31p 37.66p 37.31p 37.51p 1050
28/07/2016 37.40p 37.68p 37.40p 37.68p 646
27/07/2016 37.51p 37.67p 37.41p 37.49p 0
26/07/2016 37.49p 37.56p 37.40p 37.56p 21
25/07/2016 37.29p 37.29p 37.27p 37.28p 17

*Close Price adjusted for both dividends and splits