Vastned Retail NV (0LNJ) Share Price

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

Date Open High Low Close* Volume
19/12/2014 37.66p 37.66p 36.74p 35.31p 10168
18/12/2014 36.66p 37.75p 36.53p 35.31p 0
17/12/2014 36.39p 36.55p 36.39p 35.31p 86
16/12/2014 37.23p 37.23p 35.94p 35.31p 320
15/12/2014 37.65p 37.65p 36.85p 35.31p 1741
12/12/2014 37.65p 37.69p 37.58p 35.31p 12548
11/12/2014 37.80p 37.86p 37.69p 35.31p 5611
10/12/2014 37.44p 38.00p 37.42p 35.31p 28328
09/12/2014 37.60p 37.60p 37.43p 35.31p 439
08/12/2014 37.24p 37.71p 37.09p 35.31p 0
05/12/2014 37.59p 37.65p 37.09p 35.31p 616
04/12/2014 38.07p 38.20p 37.40p 35.31p 0
03/12/2014 38.13p 38.20p 38.13p 35.31p 86
02/12/2014 37.81p 38.28p 37.81p 35.31p 121
01/12/2014 37.94p 37.94p 37.78p 35.31p 250
28/11/2014 37.71p 37.89p 37.63p 35.31p 0
27/11/2014 37.41p 37.89p 37.22p 35.31p 0
26/11/2014 37.74p 37.74p 37.39p 35.31p 249
25/11/2014 37.58p 37.60p 37.52p 35.31p 106
24/11/2014 37.49p 37.67p 37.49p 35.31p 86
21/11/2014 37.37p 37.74p 37.37p 35.31p 100
20/11/2014 37.17p 37.29p 37.08p 35.31p 0
19/11/2014 37.32p 37.32p 37.26p 35.31p 188
18/11/2014 37.43p 37.43p 37.23p 35.31p 705
17/11/2014 37.00p 37.32p 37.00p 35.31p 68
14/11/2014 36.97p 37.21p 36.97p 35.31p 728
13/11/2014 36.35p 37.20p 36.35p 35.31p 0
12/11/2014 36.85p 36.93p 36.60p 35.31p 0
11/11/2014 37.05p 37.05p 36.22p 35.31p 15
10/11/2014 37.00p 37.10p 36.96p 35.31p 897
07/11/2014 37.35p 37.35p 36.56p 35.31p 140
06/11/2014 37.08p 37.30p 37.08p 35.31p 378
05/11/2014 37.13p 37.13p 37.02p 35.31p 2269
04/11/2014 37.00p 37.00p 36.92p 35.31p 430
03/11/2014 37.00p 37.24p 36.38p 35.31p 0
31/10/2014 36.20p 36.90p 35.90p 35.31p 0
30/10/2014 35.89p 36.19p 35.38p 35.31p 0
29/10/2014 35.25p 36.08p 35.25p 35.31p 0
28/10/2014 35.53p 36.02p 35.53p 35.31p 9
27/10/2014 36.00p 36.00p 35.31p 35.31p 8
24/10/2014 36.07p 36.12p 35.71p 35.31p 0
23/10/2014 35.00p 36.15p 35.00p 35.31p 0
22/10/2014 35.80p 35.90p 35.48p 35.31p 0
21/10/2014 34.40p 35.61p 34.33p 35.31p 0
20/10/2014 34.58p 34.58p 34.33p 35.31p 5
17/10/2014 33.23p 34.02p 33.06p 35.31p 0
16/10/2014 33.15p 33.53p 32.17p 35.31p 0
15/10/2014 33.85p 33.85p 32.81p 35.31p 523
14/10/2014 34.25p 34.25p 33.68p 35.31p 479
13/10/2014 34.31p 34.31p 33.82p 35.31p 0
10/10/2014 34.05p 34.31p 33.78p 35.31p 12
09/10/2014 34.71p 34.71p 34.29p 35.31p 87
08/10/2014 34.90p 34.90p 34.33p 35.31p 258
07/10/2014 35.10p 35.26p 34.76p 35.31p 0
06/10/2014 35.25p 35.38p 35.25p 35.31p 273
03/10/2014 35.05p 35.31p 35.05p 35.31p 0
02/10/2014 36.00p 36.01p 35.15p 35.31p 0
01/10/2014 36.56p 36.56p 36.00p 35.31p 2265
30/09/2014 36.51p 36.57p 36.22p 35.31p 5400
29/09/2014 36.74p 36.74p 36.46p 35.31p 3534
26/09/2014 36.33p 36.60p 36.33p 35.31p 830
25/09/2014 36.71p 36.71p 36.42p 35.31p 0
24/09/2014 36.61p 36.61p 36.19p 35.31p 543
23/09/2014 36.60p 36.60p 36.40p 35.31p 142
22/09/2014 36.51p 36.51p 36.00p 35.31p 0
19/09/2014 36.15p 36.37p 32.90p 35.31p 67941
18/09/2014 36.31p 36.31p 36.03p 35.31p 25000
17/09/2014 36.00p 36.02p 35.78p 35.31p 0
16/09/2014 36.31p 36.31p 35.90p 35.31p 356
15/09/2014 36.33p 36.33p 36.12p 35.31p 296
12/09/2014 36.31p 36.56p 36.25p 35.31p 8
11/09/2014 36.54p 36.89p 36.33p 35.31p 3
10/09/2014 36.25p 36.43p 36.01p 35.31p 0
09/09/2014 36.69p 36.80p 36.31p 35.31p 232
08/09/2014 36.51p 36.87p 36.51p 35.31p 0
05/09/2014 36.60p 36.85p 36.60p 35.31p 1507
04/09/2014 36.94p 36.94p 36.64p 35.31p 188
03/09/2014 36.51p 36.97p 36.51p 35.31p 100
02/09/2014 36.51p 36.60p 36.51p 35.31p 679
01/09/2014 37.35p 37.35p 36.56p 35.31p 6960
29/08/2014 36.90p 37.03p 36.87p 35.31p 0
28/08/2014 36.90p 36.94p 36.85p 35.31p 0
27/08/2014 36.97p 36.97p 36.89p 35.31p 4
26/08/2014 37.00p 37.02p 36.82p 35.31p 0
22/08/2014 36.66p 36.88p 36.66p 35.31p 89
21/08/2014 36.00p 36.78p 36.00p 35.31p 0
20/08/2014 36.74p 36.74p 36.50p 35.31p 465
19/08/2014 36.80p 36.81p 36.64p 35.31p 0
18/08/2014 37.51p 37.51p 36.78p 35.31p 0
15/08/2014 37.81p 37.92p 37.51p 35.31p 0
14/08/2014 38.05p 38.05p 37.67p 35.31p 44
13/08/2014 38.42p 38.42p 37.84p 35.31p 152
12/08/2014 38.02p 38.15p 37.51p 35.31p 0
11/08/2014 37.67p 38.25p 37.46p 35.31p 0
08/08/2014 37.06p 37.52p 37.06p 35.31p 441
07/08/2014 37.15p 37.81p 37.01p 35.31p 11
06/08/2014 37.25p 37.69p 37.06p 35.31p 288
05/08/2014 37.10p 37.47p 37.00p 35.31p 242
04/08/2014 37.51p 37.76p 35.31p 35.31p 0
01/08/2014 37.76p 37.76p 37.27p 35.31p 41
31/07/2014 38.25p 38.47p 38.02p 35.31p 18948
30/07/2014 39.00p 39.00p 38.46p 35.31p 1125
29/07/2014 37.97p 39.07p 35.31p 35.31p 0
28/07/2014 38.44p 38.58p 35.31p 35.31p 0
25/07/2014 38.58p 38.58p 38.22p 35.31p 788
24/07/2014 38.74p 38.74p 35.31p 35.31p 0
23/07/2014 38.00p 38.66p 38.00p 35.31p 1870
22/07/2014 38.15p 38.35p 38.15p 35.31p 36
21/07/2014 38.56p 38.82p 38.29p 35.31p 8
18/07/2014 38.31p 38.88p 38.20p 35.31p 814
17/07/2014 38.71p 38.90p 35.31p 35.31p 0
16/07/2014 38.44p 38.85p 38.44p 35.31p 534
15/07/2014 38.38p 38.38p 35.31p 35.31p 0
14/07/2014 37.90p 38.31p 35.31p 35.31p 0
11/07/2014 37.90p 37.97p 35.31p 35.31p 0
10/07/2014 37.74p 37.96p 35.31p 35.31p 0
09/07/2014 37.22p 37.84p 35.31p 35.31p 0
08/07/2014 37.15p 37.27p 37.15p 35.31p 3549
07/07/2014 37.10p 37.26p 37.10p 35.31p 2991
04/07/2014 38.00p 38.00p 35.31p 35.31p 0
03/07/2014 37.81p 38.00p 35.31p 35.31p 0
02/07/2014 38.00p 38.00p 37.74p 35.31p 1460
01/07/2014 37.31p 37.99p 35.31p 35.31p 0
30/06/2014 37.00p 37.78p 35.31p 35.31p 0
27/06/2014 37.15p 37.78p 35.31p 35.31p 0
26/06/2014 36.56p 37.71p 35.31p 35.31p 0
25/06/2014 37.19p 37.58p 35.31p 35.31p 0
24/06/2014 37.20p 37.58p 35.31p 35.31p 0
23/06/2014 36.74p 37.58p 35.31p 35.31p 0
20/06/2014 37.58p 37.58p 36.76p 35.31p 4845
19/06/2014 37.00p 37.50p 37.00p 35.31p 1
18/06/2014 37.20p 37.40p 35.31p 35.31p 0
17/06/2014 37.35p 37.35p 37.05p 35.31p 1
16/06/2014 38.49p 39.40p 35.31p 35.31p 0
13/06/2014 38.90p 39.40p 35.31p 35.31p 0
12/06/2014 38.85p 39.40p 35.31p 35.31p 0
11/06/2014 39.40p 39.40p 35.31p 35.31p 0
10/06/2014 38.92p 39.31p 35.31p 35.31p 0
09/06/2014 38.78p 39.00p 35.31p 35.31p 0
06/06/2014 38.20p 38.78p 35.31p 35.31p 0
05/06/2014 37.87p 38.20p 35.31p 35.31p 0
04/06/2014 37.60p 38.00p 35.31p 35.31p 0
03/06/2014 37.60p 37.67p 37.60p 35.31p 5840
02/06/2014 37.51p 37.76p 37.51p 35.31p 112
30/05/2014 37.40p 37.60p 35.31p 35.31p 0
29/05/2014 37.31p 37.40p 35.31p 35.31p 0
28/05/2014 36.94p 37.40p 35.31p 35.31p 0
27/05/2014 36.78p 36.78p 36.75p 35.31p 556
23/05/2014 36.13p 37.00p 36.13p 35.31p 8000
22/05/2014 36.40p 37.89p 35.31p 35.31p 0
21/05/2014 36.24p 37.89p 35.31p 35.31p 0
20/05/2014 36.71p 37.89p 35.31p 35.31p 0
19/05/2014 36.99p 37.89p 35.31p 35.31p 0
16/05/2014 37.80p 37.89p 35.31p 35.31p 4073
15/05/2014 35.31p 38.70p 35.31p 35.31p 0
14/05/2014 38.70p 38.70p 35.31p 35.31p 3418
13/05/2014 35.31p 38.53p 35.31p 35.31p 0
12/05/2014 35.31p 38.53p 35.31p 35.31p 0
09/05/2014 35.31p 38.48p 35.31p 35.31p 0
08/05/2014 38.38p 38.48p 35.31p 35.31p 19924
07/05/2014 37.81p 37.81p 35.31p 35.31p 17557
06/05/2014 35.31p 36.86p 35.31p 35.31p 0
02/05/2014 35.31p 36.86p 35.31p 35.31p 0
01/05/2014 35.31p 36.86p 35.31p 35.31p 0
30/04/2014 35.31p 36.86p 35.31p 35.31p 0
29/04/2014 36.86p 36.86p 35.31p 35.31p 1
28/04/2014 35.31p 36.69p 35.31p 35.31p 0
25/04/2014 36.69p 36.69p 35.31p 35.31p 516
24/04/2014 35.31p 35.31p 35.13p 35.31p 0
23/04/2014 35.31p 35.31p 35.13p 35.31p 0
22/04/2014 35.31p 35.31p 35.13p 35.31p 0
17/04/2014 35.13p 35.31p 35.13p 35.31p 10
16/04/2014 35.31p 35.31p 34.78p 35.31p 0
15/04/2014 34.92p 35.31p 34.78p 35.31p 19
14/04/2014 35.04p 35.31p 34.83p 35.31p 108
11/04/2014 35.41p 35.41p 35.31p 35.31p 37
10/04/2014 35.31p 35.71p 35.31p 35.31p 0
09/04/2014 35.31p 35.71p 35.31p 35.31p 0
08/04/2014 35.31p 35.71p 35.31p 35.31p 0
07/04/2014 35.31p 35.71p 35.31p 35.31p 0
04/04/2014 35.71p 35.71p 35.31p 35.31p 454
03/04/2014 35.31p 35.91p 35.31p 35.31p 0
02/04/2014 35.31p 35.91p 35.31p 35.31p 0
01/04/2014 35.31p 35.91p 35.31p 35.31p 0
31/03/2014 35.91p 35.91p 35.31p 35.31p 328
28/03/2014 35.31p 35.88p 35.18p 35.31p 0
27/03/2014 35.31p 35.88p 35.18p 35.31p 0
26/03/2014 35.31p 35.88p 35.18p 35.31p 0
25/03/2014 35.40p 35.88p 35.18p 35.88p 0
24/03/2014 35.68p 35.68p 35.30p 35.40p 1236
21/03/2014 35.53p 36.65p 35.00p 35.60p 0
20/03/2014 36.65p 36.65p 35.00p 35.60p 0
19/03/2014 35.76p 36.15p 35.00p 36.02p 0
18/03/2014 35.47p 36.10p 35.00p 35.93p 0
17/03/2014 35.00p 35.63p 35.00p 35.54p 161
14/03/2014 35.25p 35.34p 34.92p 34.99p 293
13/03/2014 35.65p 35.65p 35.45p 35.45p 1119
12/03/2014 35.29p 36.03p 34.57p 34.87p 0
11/03/2014 34.90p 36.03p 34.57p 35.26p 0
10/03/2014 36.03p 36.03p 34.57p 34.81p 383

*Close Price adjusted for both dividends and splits