Vastned Retail NV (0LNJ) Share Price

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

Date Open High Low Close* Volume
07/10/2015 40.20p 40.20p 39.24p 39.49p 154
06/10/2015 40.00p 40.52p 39.97p 40.10p 0
05/10/2015 39.45p 40.35p 38.67p 40.22p 0
02/10/2015 39.17p 39.17p 38.45p 38.67p 755
01/10/2015 40.89p 40.89p 38.40p 38.63p 2308
30/09/2015 38.53p 38.80p 38.53p 38.76p 154
29/09/2015 38.15p 38.51p 38.15p 38.51p 22
28/09/2015 38.76p 38.76p 38.43p 38.44p 385
25/09/2015 38.10p 38.72p 37.85p 38.72p 0
24/09/2015 38.31p 38.31p 37.85p 37.85p 77
23/09/2015 38.40p 38.81p 38.31p 38.72p 0
22/09/2015 39.00p 39.33p 38.44p 38.63p 0
21/09/2015 38.71p 39.23p 38.27p 38.90p 0
18/09/2015 39.90p 39.90p 38.19p 38.83p 539
17/09/2015 39.51p 39.51p 38.81p 39.42p 0
16/09/2015 38.78p 39.03p 38.74p 38.81p 0
15/09/2015 39.31p 39.31p 38.78p 38.77p 172
14/09/2015 39.65p 39.67p 39.09p 39.17p 0
11/09/2015 39.41p 39.65p 39.21p 39.33p 0
10/09/2015 39.33p 39.46p 39.18p 39.37p 494
09/09/2015 40.15p 40.28p 39.63p 39.84p 0
08/09/2015 39.25p 39.83p 39.25p 39.76p 0
07/09/2015 40.25p 40.25p 39.58p 39.69p 0
04/09/2015 40.51p 40.51p 39.74p 39.81p 0
03/09/2015 40.94p 40.94p 39.86p 40.50p 0
02/09/2015 39.78p 39.99p 39.78p 39.86p 619
01/09/2015 40.54p 41.28p 39.67p 39.77p 0
28/08/2015 41.64p 41.64p 41.23p 41.28p 502
27/08/2015 42.00p 42.00p 41.28p 41.28p 66
26/08/2015 40.56p 42.24p 40.56p 40.88p 2683
25/08/2015 40.00p 41.48p 40.00p 41.49p 1908
24/08/2015 41.71p 43.24p 39.99p 40.62p 565
21/08/2015 42.25p 43.76p 41.88p 43.24p 147
20/08/2015 43.05p 43.64p 42.32p 42.43p 0
19/08/2015 43.51p 43.51p 42.69p 42.69p 1539
18/08/2015 43.31p 43.47p 43.23p 43.35p 0
17/08/2015 43.15p 43.42p 43.15p 43.36p 1373
14/08/2015 43.10p 43.48p 43.10p 35.31p 152
13/08/2015 43.25p 43.30p 42.82p 35.31p 0
12/08/2015 42.65p 42.82p 42.65p 35.31p 3271
11/08/2015 42.92p 43.24p 42.92p 35.31p 4068
10/08/2015 42.80p 43.15p 42.80p 35.31p 0
07/08/2015 42.51p 42.89p 42.51p 35.31p 356
06/08/2015 42.74p 42.97p 42.53p 35.31p 0
05/08/2015 42.24p 42.60p 42.24p 35.31p 0
04/08/2015 41.10p 42.49p 41.10p 35.31p 244
03/08/2015 41.42p 42.20p 41.42p 35.31p 637
31/07/2015 41.51p 41.54p 41.42p 35.31p 2369
30/07/2015 40.97p 41.29p 40.97p 35.31p 0
29/07/2015 41.07p 41.09p 41.06p 35.31p 2457
28/07/2015 41.20p 41.20p 40.93p 35.31p 285
27/07/2015 41.21p 41.66p 40.96p 35.31p 0
24/07/2015 41.06p 41.47p 41.06p 35.31p 0
23/07/2015 42.00p 42.09p 41.08p 35.31p 0
22/07/2015 42.02p 42.02p 41.65p 35.31p 0
21/07/2015 42.20p 42.20p 41.99p 35.31p 66
20/07/2015 42.54p 42.54p 42.45p 35.31p 366
17/07/2015 41.51p 42.47p 41.51p 35.31p 637
16/07/2015 41.33p 41.65p 41.33p 35.31p 786
15/07/2015 41.84p 41.84p 41.19p 35.31p 0
14/07/2015 41.45p 41.68p 41.45p 35.31p 3509
13/07/2015 40.46p 41.41p 40.46p 35.31p 1834
10/07/2015 39.31p 40.28p 39.31p 35.31p 5000
09/07/2015 38.80p 39.49p 38.80p 35.31p 0
08/07/2015 39.01p 39.27p 38.90p 35.31p 0
07/07/2015 39.31p 39.31p 39.00p 35.31p 85
06/07/2015 39.25p 39.25p 39.01p 35.31p 719
03/07/2015 39.54p 39.69p 39.29p 35.31p 0
02/07/2015 39.96p 39.96p 39.29p 35.31p 100
01/07/2015 39.94p 39.94p 39.49p 35.31p 0
30/06/2015 39.46p 39.51p 39.46p 35.31p 1329
29/06/2015 39.25p 40.53p 39.25p 35.31p 0
26/06/2015 38.80p 40.65p 38.80p 35.31p 0
25/06/2015 40.51p 40.51p 40.15p 35.31p 699
24/06/2015 40.54p 40.54p 40.08p 35.31p 470
23/06/2015 40.00p 40.51p 39.78p 35.31p 0
22/06/2015 39.00p 39.78p 38.99p 35.31p 319
19/06/2015 38.74p 38.94p 38.37p 35.31p 1685
18/06/2015 39.00p 39.00p 38.79p 35.31p 719
17/06/2015 39.92p 39.92p 39.12p 35.31p 0
16/06/2015 40.00p 40.00p 39.44p 35.31p 2641
15/06/2015 39.51p 39.51p 39.27p 35.31p 1870
12/06/2015 40.53p 40.53p 39.88p 35.31p 0
11/06/2015 40.13p 40.50p 40.13p 35.31p 3216
10/06/2015 40.17p 40.17p 40.03p 35.31p 3291
09/06/2015 40.51p 40.51p 39.97p 35.31p 0
08/06/2015 40.25p 40.25p 40.01p 35.31p 170
05/06/2015 40.51p 40.51p 40.31p 35.31p 197
04/06/2015 41.38p 41.38p 40.94p 35.31p 132
03/06/2015 42.35p 42.35p 41.68p 35.31p 570
02/06/2015 42.40p 42.64p 41.79p 35.31p 0
01/06/2015 42.51p 43.35p 42.00p 35.31p 0
29/05/2015 42.51p 42.51p 42.00p 35.31p 86
28/05/2015 42.00p 42.51p 42.00p 35.31p 0
27/05/2015 42.00p 42.35p 42.00p 35.31p 172
26/05/2015 41.92p 42.26p 41.68p 35.31p 0
22/05/2015 41.25p 42.14p 41.25p 35.31p 5490
21/05/2015 41.83p 41.83p 41.72p 35.31p 366
20/05/2015 43.17p 43.17p 42.10p 35.31p 0
19/05/2015 42.31p 43.08p 41.89p 35.31p 0
18/05/2015 42.20p 42.20p 41.78p 35.31p 0
15/05/2015 42.00p 42.42p 42.00p 35.31p 1927
14/05/2015 41.40p 41.94p 41.34p 35.31p 0
13/05/2015 41.03p 41.71p 41.03p 35.31p 172
12/05/2015 41.35p 41.42p 41.35p 35.31p 1115
11/05/2015 42.00p 42.22p 42.00p 35.31p 1890
08/05/2015 41.65p 42.21p 41.65p 35.31p 11645
07/05/2015 41.47p 42.44p 41.14p 35.31p 0
06/05/2015 43.00p 43.00p 42.38p 35.31p 658
05/05/2015 44.35p 44.35p 43.12p 35.31p 670
01/05/2015 43.63p 43.64p 43.63p 35.31p 0
30/04/2015 43.85p 43.85p 43.54p 35.31p 1851
29/04/2015 44.46p 44.69p 43.86p 35.31p 0
28/04/2015 46.53p 46.53p 44.60p 35.31p 366
27/04/2015 46.88p 47.04p 46.70p 35.31p 537
24/04/2015 46.71p 46.74p 46.65p 35.31p 170
23/04/2015 46.82p 46.90p 45.81p 35.31p 0
22/04/2015 46.40p 46.80p 46.40p 35.31p 935
21/04/2015 46.10p 46.69p 46.10p 35.31p 22
20/04/2015 46.51p 46.92p 46.29p 35.31p 0
17/04/2015 46.90p 47.40p 46.35p 35.31p 0
16/04/2015 48.35p 48.35p 46.91p 35.31p 0
15/04/2015 47.92p 48.05p 47.92p 35.31p 600
14/04/2015 47.51p 48.27p 47.51p 35.31p 0
13/04/2015 47.81p 48.31p 47.78p 35.31p 0
10/04/2015 48.00p 48.10p 47.84p 35.31p 0
09/04/2015 47.00p 47.89p 47.00p 35.31p 232
08/04/2015 45.20p 47.38p 45.20p 35.31p 2120
07/04/2015 46.25p 47.19p 45.90p 35.31p 0
02/04/2015 46.00p 46.05p 45.69p 35.31p 0
01/04/2015 46.05p 46.28p 45.83p 35.31p 240
31/03/2015 45.60p 45.76p 45.40p 35.31p 0
30/03/2015 45.20p 45.63p 45.07p 35.31p 0
27/03/2015 44.71p 45.37p 44.71p 35.31p 0
26/03/2015 45.51p 45.86p 45.12p 35.31p 29708
25/03/2015 46.25p 46.34p 45.74p 35.31p 2038
24/03/2015 46.10p 46.74p 46.10p 35.31p 183
23/03/2015 45.74p 46.15p 45.69p 35.31p 0
20/03/2015 45.51p 46.07p 45.09p 35.31p 0
19/03/2015 44.71p 45.35p 44.60p 35.31p 0
18/03/2015 44.17p 44.71p 44.17p 35.31p 432
17/03/2015 44.99p 45.04p 44.34p 35.31p 0
16/03/2015 44.17p 44.78p 44.17p 35.31p 1498
13/03/2015 43.60p 44.15p 43.60p 35.31p 24965
12/03/2015 43.51p 43.71p 43.51p 35.31p 679
11/03/2015 44.10p 44.10p 43.58p 35.31p 2952
10/03/2015 44.56p 44.95p 44.12p 35.31p 19595
09/03/2015 45.66p 45.66p 44.86p 35.31p 366
06/03/2015 45.42p 45.42p 44.10p 35.31p 0
05/03/2015 44.51p 45.09p 44.50p 35.31p 21868
04/03/2015 45.61p 45.99p 44.40p 35.31p 0
03/03/2015 48.99p 48.99p 45.99p 35.31p 8269
02/03/2015 45.90p 47.30p 45.90p 35.31p 8900
27/02/2015 46.00p 46.45p 46.00p 35.31p 237
26/02/2015 46.65p 46.65p 46.60p 35.31p 679
25/02/2015 46.45p 46.60p 45.95p 35.31p 0
24/02/2015 46.40p 46.40p 46.04p 35.31p 25592
23/02/2015 45.31p 46.31p 45.31p 35.31p 3
20/02/2015 44.51p 45.19p 44.51p 35.31p 208
19/02/2015 44.62p 45.17p 44.62p 35.31p 4370
18/02/2015 44.90p 44.92p 44.45p 35.31p 18976
17/02/2015 45.00p 45.06p 44.49p 35.31p 0
16/02/2015 44.63p 45.08p 44.63p 35.31p 830
13/02/2015 44.74p 45.35p 44.72p 35.31p 0
12/02/2015 45.31p 45.31p 44.88p 35.31p 20
11/02/2015 44.47p 44.79p 44.40p 35.31p 560
10/02/2015 43.71p 44.48p 43.71p 35.31p 19
09/02/2015 45.10p 45.10p 44.09p 35.31p 646
06/02/2015 45.65p 45.65p 45.26p 35.31p 653
05/02/2015 45.25p 45.51p 45.22p 35.31p 168
04/02/2015 45.51p 45.56p 45.10p 35.31p 0
03/02/2015 44.60p 45.48p 44.60p 35.31p 898
02/02/2015 44.40p 44.51p 44.01p 35.31p 0
30/01/2015 43.99p 44.44p 43.76p 35.31p 0
29/01/2015 44.08p 44.08p 43.43p 35.31p 0
28/01/2015 43.60p 44.03p 43.53p 35.31p 0
27/01/2015 43.40p 44.01p 43.40p 35.31p 38385
26/01/2015 43.31p 43.88p 43.31p 35.31p 0
23/01/2015 42.97p 43.82p 42.97p 35.31p 1274
22/01/2015 42.38p 42.82p 42.30p 35.31p 460
21/01/2015 41.90p 41.99p 41.84p 35.31p 42
20/01/2015 42.27p 42.27p 41.86p 35.31p 168
19/01/2015 41.85p 42.35p 41.53p 35.31p 0
16/01/2015 41.00p 41.66p 40.92p 35.31p 0
15/01/2015 40.55p 41.02p 40.55p 35.31p 132
14/01/2015 40.80p 40.80p 40.28p 35.31p 12
13/01/2015 40.60p 41.05p 40.60p 35.31p 146
12/01/2015 39.83p 40.74p 39.83p 35.31p 4266
09/01/2015 39.47p 39.97p 39.47p 35.31p 4185
08/01/2015 38.80p 39.44p 38.80p 35.31p 10500
07/01/2015 38.51p 38.85p 38.51p 35.31p 21296
06/01/2015 38.51p 39.20p 38.05p 35.31p 24589
05/01/2015 38.04p 38.14p 38.00p 35.31p 16154
02/01/2015 37.58p 37.92p 37.50p 35.31p 0
31/12/2014 37.60p 37.77p 37.31p 35.31p 0
30/12/2014 38.14p 38.14p 37.48p 35.31p 128
29/12/2014 38.08p 38.24p 38.03p 35.31p 65
24/12/2014 37.76p 38.37p 37.72p 35.31p 0
23/12/2014 37.52p 37.86p 37.42p 35.31p 0
22/12/2014 37.37p 37.54p 37.37p 35.31p 252

*Close Price adjusted for both dividends and splits