Vastned Retail NV (0LNJ) Share Price

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

Date Open High Low Close* Volume
07/03/2014 36.26p 36.26p 35.62p 35.87p 236
06/03/2014 36.40p 36.40p 35.92p 36.17p 15
05/03/2014 36.85p 37.03p 36.17p 36.58p 0
04/03/2014 36.50p 36.90p 36.17p 36.85p 0
03/03/2014 36.31p 36.72p 36.17p 36.40p 0
28/02/2014 36.62p 36.72p 36.60p 36.60p 8000
27/02/2014 36.98p 36.98p 36.69p 36.69p 100
26/02/2014 37.17p 37.17p 35.51p 37.01p 0
25/02/2014 36.40p 37.06p 35.51p 37.03p 0
24/02/2014 36.53p 36.81p 35.51p 36.36p 0
21/02/2014 36.50p 36.81p 35.51p 36.28p 0
20/02/2014 36.49p 36.81p 35.51p 36.19p 0
19/02/2014 36.19p 36.81p 35.51p 36.33p 0
18/02/2014 35.51p 36.81p 35.51p 36.24p 0
17/02/2014 35.87p 36.81p 35.63p 36.21p 0
14/02/2014 35.87p 36.81p 35.63p 36.17p 0
13/02/2014 35.90p 36.81p 35.63p 36.29p 0
12/02/2014 36.81p 36.81p 36.05p 36.22p 0
11/02/2014 36.51p 36.51p 36.22p 36.24p 25
10/02/2014 35.63p 36.00p 35.63p 35.76p 8800
07/02/2014 35.60p 35.87p 35.32p 35.74p 0
06/02/2014 35.54p 35.71p 35.32p 35.71p 352
05/02/2014 35.09p 35.45p 35.09p 35.42p 297
04/02/2014 35.13p 35.78p 34.67p 35.06p 0
03/02/2014 35.35p 35.78p 35.04p 35.05p 0
31/01/2014 35.78p 35.78p 35.30p 35.50p 2524
30/01/2014 36.01p 36.39p 35.91p 35.98p 0
29/01/2014 36.35p 36.39p 36.17p 36.17p 7500
28/01/2014 36.65p 36.65p 36.27p 36.35p 553
27/01/2014 35.90p 36.42p 35.90p 36.42p 5023
24/01/2014 37.20p 37.20p 36.42p 36.44p 112
23/01/2014 35.72p 36.95p 35.72p 36.95p 45
22/01/2014 35.54p 36.23p 35.54p 35.90p 83500
21/01/2014 36.00p 36.07p 35.00p 35.65p 0
20/01/2014 35.51p 35.79p 35.00p 35.65p 0
17/01/2014 35.24p 35.63p 35.00p 35.52p 0
16/01/2014 35.00p 35.36p 35.00p 35.36p 360
15/01/2014 35.10p 35.21p 34.98p 35.21p 52
14/01/2014 34.94p 35.48p 33.92p 35.01p 0
13/01/2014 33.92p 35.25p 33.92p 35.25p 48
10/01/2014 33.31p 34.13p 33.17p 34.13p 0
09/01/2014 33.66p 33.66p 33.22p 33.24p 100
08/01/2014 33.37p 33.74p 32.50p 33.24p 0
07/01/2014 33.37p 33.74p 32.50p 33.23p 0
06/01/2014 32.90p 33.74p 32.50p 33.18p 0
03/01/2014 32.97p 33.74p 32.50p 33.10p 0
02/01/2014 33.01p 33.74p 32.50p 33.11p 384
31/12/2013 33.38p 33.74p 32.50p 33.17p 0
30/12/2013 33.51p 33.74p 32.50p 33.26p 0
27/12/2013 33.74p 33.74p 32.50p 33.49p 0
24/12/2013 32.67p 33.10p 32.50p 32.95p 0
23/12/2013 33.10p 33.10p 32.50p 32.98p 0
20/12/2013 32.67p 32.96p 32.50p 32.84p 0
19/12/2013 32.71p 32.96p 32.71p 32.83p 1215
18/12/2013 33.17p 33.29p 32.35p 32.51p 0
17/12/2013 33.04p 33.06p 32.92p 33.00p 2250
16/12/2013 33.32p 33.90p 32.73p 33.15p 0
13/12/2013 33.27p 33.90p 32.73p 33.15p 0
12/12/2013 33.90p 33.90p 32.73p 33.19p 2203
11/12/2013 33.35p 34.30p 32.90p 33.10p 0
10/12/2013 33.74p 34.30p 32.90p 33.41p 0
09/12/2013 34.10p 34.30p 32.90p 33.60p 0
06/12/2013 33.47p 34.00p 32.90p 33.99p 0
05/12/2013 32.90p 33.63p 32.90p 33.47p 0
04/12/2013 33.60p 33.60p 32.90p 33.28p 1087
03/12/2013 33.79p 33.86p 33.01p 33.28p 0
02/12/2013 33.51p 33.86p 33.01p 33.45p 0
29/11/2013 33.15p 33.60p 33.01p 33.40p 0
28/11/2013 33.15p 33.54p 33.01p 33.36p 0
27/11/2013 33.01p 33.53p 33.01p 33.36p 0
26/11/2013 33.53p 33.53p 33.01p 33.27p 440
25/11/2013 33.65p 34.06p 33.35p 33.49p 0
22/11/2013 33.80p 34.06p 33.35p 33.56p 0
21/11/2013 33.35p 33.58p 33.35p 33.58p 2593
20/11/2013 34.22p 34.22p 33.51p 33.76p 0
19/11/2013 34.19p 34.22p 33.51p 34.03p 0
18/11/2013 33.94p 34.21p 33.51p 34.20p 0
15/11/2013 33.94p 34.21p 33.51p 33.94p 0
14/11/2013 33.51p 34.10p 33.51p 33.92p 0
13/11/2013 33.94p 34.10p 33.52p 33.58p 0
12/11/2013 33.79p 34.10p 33.52p 33.52p 0
11/11/2013 33.82p 34.10p 33.74p 33.86p 0
08/11/2013 33.76p 33.90p 33.76p 33.90p 18
07/11/2013 34.00p 34.25p 33.53p 33.62p 0
06/11/2013 33.74p 34.25p 33.74p 33.80p 72
05/11/2013 33.88p 34.00p 33.88p 34.00p 12000
04/11/2013 33.82p 34.71p 33.44p 33.75p 0
01/11/2013 34.51p 34.71p 33.44p 34.02p 0
31/10/2013 33.54p 34.71p 33.44p 34.06p 0
30/10/2013 33.99p 34.71p 33.67p 33.98p 0
29/10/2013 34.09p 34.71p 34.09p 34.29p 0
28/10/2013 34.71p 34.71p 34.37p 34.37p 65
25/10/2013 34.47p 34.66p 34.43p 34.43p 57
24/10/2013 33.97p 34.35p 32.64p 34.34p 0
23/10/2013 33.97p 34.08p 32.64p 33.76p 0
22/10/2013 33.74p 33.74p 32.64p 33.44p 0
21/10/2013 33.67p 33.68p 32.64p 32.64p 0
18/10/2013 33.51p 33.68p 33.21p 33.26p 792
17/10/2013 32.74p 34.04p 29.78p 33.10p 0
16/10/2013 32.72p 34.04p 29.78p 32.74p 0
15/10/2013 31.83p 34.04p 29.78p 32.10p 0
14/10/2013 31.94p 34.04p 29.78p 31.88p 0
11/10/2013 31.53p 34.04p 29.78p 31.60p 0
10/10/2013 31.50p 34.04p 29.78p 31.36p 0
09/10/2013 31.31p 34.04p 29.78p 31.36p 0
08/10/2013 31.65p 34.04p 29.78p 31.36p 0
07/10/2013 32.35p 34.04p 29.78p 31.36p 4578
04/10/2013 31.25p 34.04p 29.78p 31.36p 0
03/10/2013 31.40p 34.04p 29.78p 31.36p 0
02/10/2013 31.67p 34.04p 29.78p 31.36p 440
01/10/2013 31.42p 34.04p 29.78p 31.36p 0
30/09/2013 31.49p 34.04p 29.78p 31.36p 0
27/09/2013 31.72p 34.04p 29.78p 31.36p 0
26/09/2013 31.51p 34.04p 29.78p 31.36p 0
25/09/2013 32.42p 34.04p 29.78p 32.87p 0
24/09/2013 31.62p 34.04p 29.78p 32.87p 0
23/09/2013 32.10p 34.04p 29.78p 32.87p 1
20/09/2013 32.31p 34.04p 29.78p 32.87p 100
19/09/2013 33.06p 34.04p 29.78p 32.87p 0
18/09/2013 33.12p 34.04p 29.78p 32.87p 0
17/09/2013 32.69p 34.04p 29.78p 32.87p 0
16/09/2013 32.94p 34.04p 29.78p 32.87p 0
13/09/2013 32.94p 34.04p 29.78p 32.87p 0
12/09/2013 32.69p 34.04p 29.78p 32.87p 720
11/09/2013 31.87p 34.04p 29.78p 31.50p 0
10/09/2013 31.85p 34.04p 29.78p 31.50p 0
09/09/2013 31.67p 34.04p 29.78p 31.50p 63
06/09/2013 31.60p 34.04p 29.78p 31.50p 1147
05/09/2013 31.44p 34.04p 29.78p 31.50p 0
04/09/2013 31.61p 34.04p 29.78p 31.50p 0
03/09/2013 31.92p 34.04p 29.78p 31.50p 0
02/09/2013 31.40p 34.04p 29.78p 31.50p 50
30/08/2013 31.20p 34.04p 29.78p 31.50p 0
29/08/2013 32.20p 34.04p 29.78p 31.50p 0
28/08/2013 31.78p 34.04p 29.78p 31.50p 0
27/08/2013 32.85p 34.04p 29.78p 32.33p 0
23/08/2013 32.37p 34.04p 29.78p 32.85p 500
22/08/2013 32.40p 34.04p 29.78p 32.85p 0
21/08/2013 32.17p 34.04p 29.78p 32.85p 588
20/08/2013 32.35p 34.04p 29.78p 32.85p 600
19/08/2013 32.07p 34.04p 29.78p 32.85p 0
16/08/2013 31.99p 34.04p 29.78p 32.85p 0
15/08/2013 32.92p 34.04p 29.78p 32.85p 0
14/08/2013 32.80p 34.04p 29.78p 32.85p 0
13/08/2013 32.25p 34.04p 29.78p 32.85p 139
12/08/2013 32.74p 34.04p 29.78p 32.85p 500
09/08/2013 33.22p 34.04p 29.78p 32.85p 1823
08/08/2013 33.00p 34.04p 29.78p 32.85p 4311
07/08/2013 33.72p 34.04p 29.78p 32.85p 1855
06/08/2013 32.88p 34.04p 29.78p 32.85p 3718
05/08/2013 33.13p 34.04p 29.78p 32.85p 0
02/08/2013 32.71p 34.04p 29.78p 32.85p 0
01/08/2013 32.51p 32.78p 29.78p 31.67p 0
31/07/2013 31.67p 32.05p 29.78p 31.67p 122
30/07/2013 31.45p 32.05p 29.78p 31.67p 0
29/07/2013 31.33p 32.05p 29.78p 31.67p 0
26/07/2013 31.74p 32.05p 29.78p 31.67p 0
25/07/2013 31.67p 32.05p 29.78p 31.67p 0
24/07/2013 31.83p 32.05p 29.78p 31.67p 0
23/07/2013 31.34p 32.05p 29.78p 31.67p 0
22/07/2013 31.50p 32.05p 29.78p 31.67p 0
19/07/2013 31.31p 32.05p 29.78p 31.67p 0
18/07/2013 30.76p 32.05p 29.78p 31.67p 0
17/07/2013 31.07p 32.05p 29.78p 31.67p 0
16/07/2013 31.60p 32.05p 29.78p 31.67p 0
15/07/2013 30.50p 32.05p 29.78p 31.67p 0
12/07/2013 31.33p 32.05p 29.78p 31.67p 0
11/07/2013 31.41p 32.05p 29.78p 31.67p 0
10/07/2013 31.60p 32.05p 29.78p 31.67p 0
09/07/2013 31.64p 32.05p 29.78p 31.67p 0
08/07/2013 31.49p 32.05p 29.78p 31.67p 0
05/07/2013 32.02p 32.05p 29.78p 31.67p 0
04/07/2013 31.70p 31.75p 29.78p 31.67p 0
03/07/2013 31.15p 31.75p 29.78p 31.67p 318
02/07/2013 31.67p 31.75p 29.78p 31.67p 0
01/07/2013 31.20p 31.67p 29.78p 31.67p 0
28/06/2013 31.34p 31.67p 29.78p 31.67p 0
27/06/2013 30.50p 31.20p 29.78p 30.48p 0
26/06/2013 30.07p 31.20p 29.78p 30.48p 0
25/06/2013 29.93p 31.20p 29.78p 30.48p 0
24/06/2013 31.20p 31.20p 29.78p 30.48p 137
21/06/2013 31.72p 33.65p 30.80p 31.72p 0
20/06/2013 33.06p 33.65p 30.99p 31.72p 0
19/06/2013 32.00p 33.65p 31.25p 31.72p 0
18/06/2013 31.85p 33.65p 31.25p 31.72p 0
17/06/2013 33.65p 33.65p 31.25p 31.72p 0
14/06/2013 31.33p 33.04p 31.25p 31.72p 0
13/06/2013 32.35p 33.04p 31.60p 31.72p 0
12/06/2013 32.09p 33.04p 31.65p 31.72p 0
11/06/2013 32.58p 33.04p 32.51p 33.04p 0
10/06/2013 32.78p 33.04p 32.69p 33.04p 0
07/06/2013 32.69p 33.04p 32.69p 33.04p 61
06/06/2013 33.04p 34.97p 32.72p 33.04p 0
05/06/2013 33.96p 34.97p 33.04p 33.04p 0
04/06/2013 34.00p 34.97p 33.76p 34.51p 0
03/06/2013 34.51p 34.97p 33.87p 34.51p 0
31/05/2013 34.97p 34.97p 34.12p 34.51p 2361
30/05/2013 34.81p 34.96p 34.40p 34.51p 0
29/05/2013 34.71p 34.96p 34.40p 34.51p 0
28/05/2013 34.51p 34.96p 34.40p 34.51p 0

*Close Price adjusted for both dividends and splits