Vastned Retail NV (0LNJ) Share Price

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

Date Open High Low Close* Volume
22/07/2016 36.92p 36.94p 36.90p 36.94p 1164
21/07/2016 37.40p 37.40p 36.69p 36.69p 188
20/07/2016 37.28p 37.41p 37.28p 37.33p 253
19/07/2016 37.00p 37.27p 36.85p 37.07p 0
18/07/2016 36.96p 37.15p 36.85p 36.85p 173
15/07/2016 36.90p 36.90p 36.71p 36.71p 655
14/07/2016 36.35p 36.75p 36.35p 36.74p 1090
13/07/2016 36.40p 36.40p 36.28p 36.28p 228
12/07/2016 36.00p 36.17p 36.00p 36.17p 154
11/07/2016 37.00p 37.00p 36.18p 36.18p 1481
08/07/2016 35.44p 36.25p 35.44p 36.03p 78
07/07/2016 34.94p 35.65p 34.94p 35.53p 285
06/07/2016 36.31p 36.31p 34.70p 34.71p 1701
05/07/2016 36.90p 36.90p 35.22p 35.47p 2853
04/07/2016 36.15p 36.71p 36.15p 36.71p 103
01/07/2016 36.40p 36.49p 36.08p 36.40p 2445
30/06/2016 36.40p 36.40p 36.33p 36.33p 349
29/06/2016 36.20p 36.35p 36.11p 36.13p 1054
28/06/2016 35.54p 35.90p 35.54p 35.88p 466
27/06/2016 36.31p 36.31p 35.28p 35.29p 906
24/06/2016 36.00p 38.07p 35.96p 36.37p 0
23/06/2016 38.10p 38.34p 37.92p 38.07p 0
22/06/2016 38.65p 38.65p 37.95p 37.95p 152
21/06/2016 38.00p 38.01p 37.56p 37.87p 0
20/06/2016 37.00p 37.72p 36.40p 37.56p 0
17/06/2016 36.51p 36.51p 36.11p 36.40p 173
16/06/2016 36.24p 36.24p 36.10p 36.21p 66
15/06/2016 36.67p 37.19p 36.82p 37.03p 0
14/06/2016 37.71p 37.71p 36.85p 37.08p 1394
13/06/2016 38.33p 38.33p 37.94p 37.94p 64
10/06/2016 39.00p 39.37p 38.67p 38.74p 0
09/06/2016 39.31p 39.52p 39.26p 39.37p 84
08/06/2016 39.31p 39.50p 39.31p 39.46p 692
07/06/2016 39.71p 39.87p 39.71p 39.76p 712
06/06/2016 39.94p 39.94p 39.52p 39.61p 0
03/06/2016 39.74p 39.67p 39.39p 39.52p 0
02/06/2016 39.71p 39.71p 39.39p 39.39p 1274
01/06/2016 40.31p 40.31p 39.47p 39.55p 3338
31/05/2016 39.80p 39.80p 39.73p 39.78p 6300
27/05/2016 40.20p 40.44p 40.20p 40.44p 205
26/05/2016 40.00p 40.40p 40.02p 40.11p 0
25/05/2016 40.00p 40.57p 40.12p 40.40p 0
24/05/2016 39.00p 40.50p 39.00p 40.29p 470
23/05/2016 39.60p 39.58p 39.10p 39.56p 0
20/05/2016 39.74p 39.74p 39.09p 39.10p 865
19/05/2016 39.61p 39.61p 39.49p 39.49p 152
18/05/2016 39.51p 39.75p 38.99p 39.67p 0
17/05/2016 39.00p 39.28p 38.85p 38.99p 0
16/05/2016 39.00p 39.00p 38.49p 38.90p 695
13/05/2016 39.00p 39.00p 38.54p 38.54p 635
12/05/2016 38.35p 38.67p 38.08p 38.40p 0
11/05/2016 39.51p 39.51p 38.58p 38.58p 228
10/05/2016 39.74p 39.76p 39.06p 39.06p 10947
09/05/2016 39.00p 39.39p 39.00p 39.39p 81
06/05/2016 38.85p 39.01p 38.85p 38.70p 1384
05/05/2016 38.54p 38.72p 38.16p 38.56p 73
04/05/2016 38.54p 38.54p 38.13p 38.16p 4
03/05/2016 38.33p 38.38p 37.76p 38.13p 0
29/04/2016 38.74p 38.74p 38.27p 38.27p 2251
28/04/2016 38.67p 38.79p 38.67p 38.83p 1118
27/04/2016 38.51p 38.92p 38.51p 38.96p 5741
26/04/2016 37.94p 38.56p 37.94p 38.60p 949
25/04/2016 38.74p 38.74p 38.30p 38.30p 104
22/04/2016 39.40p 39.40p 38.53p 38.44p 13
21/04/2016 40.20p 40.20p 39.86p 39.92p 268
20/04/2016 40.00p 40.15p 40.00p 40.12p 46
19/04/2016 40.46p 40.65p 39.56p 40.29p 141
18/04/2016 40.71p 40.71p 40.44p 40.65p 630
15/04/2016 41.56p 41.56p 40.96p 41.00p 8
14/04/2016 41.27p 41.32p 40.70p 41.03p 0
13/04/2016 40.90p 41.15p 40.90p 41.04p 561
12/04/2016 41.00p 41.00p 40.18p 40.38p 3639
11/04/2016 39.65p 40.53p 39.65p 40.53p 76
08/04/2016 39.99p 39.99p 39.83p 39.84p 344
07/04/2016 39.25p 39.40p 39.25p 39.24p 76
06/04/2016 39.25p 40.25p 38.84p 39.74p 0
05/04/2016 39.22p 39.22p 38.85p 38.85p 66
04/04/2016 39.00p 39.22p 38.78p 39.06p 0
01/04/2016 39.74p 39.74p 39.25p 38.85p 344
31/03/2016 39.62p 39.62p 39.21p 39.21p 664
30/03/2016 39.60p 39.60p 39.38p 39.43p 152
29/03/2016 38.60p 39.31p 38.60p 38.96p 172
24/03/2016 38.71p 38.88p 38.19p 38.26p 0
23/03/2016 38.71p 39.08p 38.75p 38.83p 0
22/03/2016 39.31p 39.31p 38.94p 39.08p 347
21/03/2016 39.60p 39.60p 39.55p 39.53p 560
18/03/2016 39.80p 39.80p 39.50p 39.50p 297
17/03/2016 39.51p 39.89p 39.51p 39.54p 21825
16/03/2016 39.51p 39.76p 39.51p 39.85p 3510
15/03/2016 38.74p 39.96p 38.74p 39.96p 2240
14/03/2016 39.47p 40.75p 39.47p 39.71p 599
11/03/2016 39.01p 39.53p 39.19p 39.36p 0
10/03/2016 39.35p 39.35p 39.15p 39.22p 708
09/03/2016 39.62p 39.78p 39.29p 39.34p 0
08/03/2016 39.25p 39.58p 39.25p 39.72p 300
07/03/2016 40.24p 40.06p 39.38p 39.62p 0
04/03/2016 39.65p 39.89p 39.65p 39.90p 525
03/03/2016 39.80p 39.96p 39.80p 39.92p 560
02/03/2016 40.00p 40.63p 39.41p 39.83p 0
01/03/2016 39.80p 39.88p 39.80p 39.88p 75
29/02/2016 39.51p 39.56p 39.18p 39.56p 89
26/02/2016 39.94p 39.76p 39.33p 39.51p 0
25/02/2016 39.51p 39.60p 37.53p 39.52p 0
24/02/2016 39.20p 39.63p 38.99p 39.11p 0
23/02/2016 39.25p 39.90p 39.34p 39.38p 0
22/02/2016 39.51p 39.90p 39.19p 39.90p 0
19/02/2016 39.00p 39.42p 38.99p 39.19p 0
18/02/2016 39.25p 39.25p 38.81p 39.10p 2500
17/02/2016 38.25p 38.84p 38.25p 38.85p 1120
16/02/2016 37.81p 38.10p 37.63p 37.96p 2233
15/02/2016 37.90p 38.03p 37.85p 37.90p 84
12/02/2016 36.65p 37.48p 36.65p 37.71p 744
11/02/2016 37.51p 37.65p 36.71p 36.96p 0
10/02/2016 36.90p 37.56p 36.90p 37.56p 560
09/02/2016 38.00p 37.94p 36.42p 36.78p 0
08/02/2016 40.13p 40.13p 37.71p 37.71p 1689
05/02/2016 39.84p 39.85p 39.22p 39.57p 1403
04/02/2016 40.00p 40.17p 39.59p 39.85p 1989
03/02/2016 39.41p 40.24p 39.41p 39.93p 1692
02/02/2016 39.71p 39.71p 39.60p 39.68p 150
01/02/2016 40.35p 40.35p 39.47p 39.94p 0
29/01/2016 38.92p 40.26p 38.62p 40.01p 0
28/01/2016 37.78p 38.65p 37.78p 38.64p 150
27/01/2016 40.25p 40.07p 37.49p 38.01p 0
26/01/2016 39.17p 39.94p 38.41p 39.83p 0
25/01/2016 38.60p 38.85p 38.60p 38.94p 228
22/01/2016 37.51p 38.58p 37.51p 38.68p 52
21/01/2016 37.51p 37.51p 37.35p 37.65p 366
20/01/2016 38.35p 38.35p 37.59p 37.84p 838
19/01/2016 39.51p 39.55p 38.60p 38.93p 0
18/01/2016 40.35p 40.59p 39.06p 39.30p 0
15/01/2016 41.00p 41.00p 39.84p 40.19p 0
14/01/2016 41.00p 41.00p 40.79p 40.79p 175
13/01/2016 41.25p 41.51p 41.25p 41.51p 225
12/01/2016 40.94p 41.05p 40.59p 40.89p 0
11/01/2016 41.31p 41.31p 40.59p 40.78p 576
08/01/2016 41.80p 41.80p 40.83p 40.92p 1360
07/01/2016 41.60p 41.60p 41.10p 41.24p 5125
06/01/2016 42.28p 42.28p 42.01p 42.03p 430
05/01/2016 41.60p 42.40p 41.60p 42.28p 1444
04/01/2016 42.25p 42.81p 41.33p 41.94p 0
31/12/2015 42.74p 43.01p 42.20p 42.81p 0
30/12/2015 42.74p 43.29p 42.74p 43.01p 0
29/12/2015 41.54p 42.80p 41.54p 42.74p 344
24/12/2015 42.35p 42.35p 41.70p 41.99p 0
23/12/2015 41.97p 42.42p 41.97p 42.26p 75
22/12/2015 41.20p 42.09p 41.20p 41.86p 0
21/12/2015 41.80p 41.87p 41.51p 41.71p 303
18/12/2015 41.78p 42.08p 41.56p 41.78p 2426
17/12/2015 41.92p 42.69p 41.58p 41.83p 0
16/12/2015 39.54p 41.75p 39.54p 41.75p 2815
15/12/2015 40.05p 41.30p 40.05p 41.03p 4
14/12/2015 40.53p 41.16p 39.38p 40.58p 0
11/12/2015 40.90p 41.26p 40.49p 40.67p 0
10/12/2015 41.65p 41.65p 41.01p 41.23p 1524
09/12/2015 41.60p 41.60p 41.26p 41.40p 157
08/12/2015 42.20p 42.20p 41.88p 42.08p 322
07/12/2015 41.85p 42.85p 41.60p 42.63p 0
04/12/2015 41.60p 41.97p 41.31p 41.60p 0
03/12/2015 43.31p 43.42p 41.83p 41.90p 0
02/12/2015 43.31p 43.69p 42.89p 42.78p 36
01/12/2015 42.25p 43.30p 42.25p 43.30p 317
30/11/2015 43.00p 43.00p 41.59p 42.83p 0
27/11/2015 42.25p 42.79p 42.25p 42.74p 75
26/11/2015 42.00p 42.35p 42.00p 42.11p 25
25/11/2015 41.74p 42.28p 41.74p 42.15p 258
24/11/2015 41.76p 41.76p 41.62p 41.72p 75
23/11/2015 43.25p 43.44p 42.46p 42.63p 0
20/11/2015 42.68p 43.50p 42.68p 43.44p 7671
19/11/2015 42.05p 43.15p 42.05p 42.93p 183
18/11/2015 41.74p 42.28p 41.74p 42.14p 396
17/11/2015 40.51p 42.17p 40.51p 42.08p 0
16/11/2015 41.00p 41.00p 40.92p 40.95p 1003
13/11/2015 41.51p 41.90p 40.51p 40.90p 0
12/11/2015 41.74p 42.19p 41.63p 41.83p 535
11/11/2015 41.48p 42.06p 41.48p 42.05p 444
10/11/2015 41.51p 42.01p 41.26p 41.47p 0
09/11/2015 42.74p 42.74p 41.83p 42.01p 1151
06/11/2015 43.05p 43.22p 42.69p 42.80p 0
05/11/2015 42.51p 43.27p 42.40p 42.95p 0
04/11/2015 43.33p 43.35p 42.85p 42.96p 2670
03/11/2015 44.29p 44.29p 43.22p 43.22p 8692
02/11/2015 44.20p 44.28p 44.00p 44.19p 5108
30/10/2015 43.54p 44.25p 43.54p 43.90p 2168
29/10/2015 44.25p 44.25p 43.74p 43.94p 1242
28/10/2015 43.53p 44.00p 43.53p 43.79p 2880
27/10/2015 44.60p 44.60p 43.58p 43.58p 548
26/10/2015 44.74p 44.74p 44.03p 44.10p 3624
23/10/2015 43.76p 44.70p 43.76p 44.40p 76
22/10/2015 42.64p 43.75p 42.64p 43.49p 67
21/10/2015 42.24p 42.46p 42.24p 42.22p 552
20/10/2015 41.20p 42.10p 41.20p 42.03p 0
19/10/2015 41.54p 41.83p 41.54p 41.54p 2992
16/10/2015 40.51p 41.29p 40.51p 41.22p 1406
15/10/2015 41.15p 41.18p 40.76p 40.83p 0
14/10/2015 40.60p 41.22p 40.20p 41.07p 0
13/10/2015 40.72p 40.87p 40.58p 40.72p 70
12/10/2015 40.51p 40.60p 40.34p 40.56p 35
09/10/2015 40.35p 40.69p 39.99p 40.27p 0
08/10/2015 39.51p 39.95p 39.51p 39.99p 184

*Close Price adjusted for both dividends and splits