Vastned Retail NV (0LNJ) Share Price

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

Date Open High Low Close* Volume
24/05/2013 34.65p 34.65p 34.40p 34.51p 74
23/05/2013 35.38p 35.38p 34.51p 34.51p 1962
22/05/2013 35.87p 36.03p 35.59p 36.00p 0
21/05/2013 36.03p 36.03p 36.00p 36.00p 70
20/05/2013 36.06p 36.06p 35.59p 36.00p 0
17/05/2013 35.75p 36.03p 35.59p 36.00p 0
16/05/2013 36.00p 36.00p 35.59p 36.00p 202
15/05/2013 35.29p 36.01p 34.47p 36.00p 0
14/05/2013 34.65p 35.23p 34.47p 34.65p 0
13/05/2013 34.92p 35.10p 34.47p 34.65p 0
10/05/2013 34.67p 34.81p 34.47p 34.65p 0
09/05/2013 34.71p 34.71p 34.47p 34.65p 3500
08/05/2013 34.85p 35.07p 33.88p 34.65p 0
07/05/2013 35.07p 35.07p 33.88p 34.65p 0
03/05/2013 33.88p 34.65p 33.88p 34.65p 23
02/05/2013 33.72p 34.15p 33.29p 33.29p 2745
01/05/2013 33.51p 33.91p 33.29p 33.90p 0
30/04/2013 33.51p 33.91p 33.29p 33.29p 824
29/04/2013 33.66p 34.56p 32.65p 33.29p 0
26/04/2013 33.28p 34.56p 32.65p 33.29p 0
25/04/2013 33.37p 34.56p 32.65p 33.29p 0
24/04/2013 33.31p 34.56p 32.65p 33.29p 0
23/04/2013 32.65p 34.56p 32.65p 33.29p 0
22/04/2013 34.56p 34.56p 33.84p 34.56p 0
19/04/2013 33.84p 34.56p 33.84p 34.56p 25755
18/04/2013 34.10p 34.56p 33.96p 34.56p 0
17/04/2013 34.28p 34.56p 33.96p 34.56p 0
16/04/2013 34.56p 34.56p 34.34p 34.56p 108
15/04/2013 34.15p 34.64p 34.15p 34.56p 190
12/04/2013 32.83p 33.70p 31.91p 33.22p 0
11/04/2013 32.72p 32.87p 31.91p 32.50p 0
10/04/2013 32.22p 32.72p 31.91p 32.50p 0
09/04/2013 31.91p 32.50p 31.91p 32.50p 0
08/04/2013 31.91p 32.50p 31.91p 32.50p 21
05/04/2013 33.08p 33.37p 32.02p 32.50p 0
04/04/2013 33.07p 33.37p 33.01p 33.37p 15
03/04/2013 33.09p 33.44p 32.04p 33.37p 0
02/04/2013 32.42p 33.44p 32.04p 32.12p 0
28/03/2013 32.12p 33.44p 32.04p 32.12p 0
27/03/2013 32.74p 33.44p 32.04p 32.12p 0
26/03/2013 33.08p 33.44p 32.71p 33.44p 464
25/03/2013 33.44p 33.70p 32.92p 33.44p 0
22/03/2013 33.44p 33.70p 32.92p 33.44p 0
21/03/2013 33.17p 33.70p 32.92p 33.44p 0
20/03/2013 32.92p 33.70p 32.92p 33.44p 0
19/03/2013 33.38p 33.70p 33.08p 33.44p 0
18/03/2013 33.44p 33.70p 33.24p 33.44p 0
15/03/2013 33.48p 33.70p 33.44p 33.44p 4015
14/03/2013 33.33p 33.46p 32.00p 33.44p 0
13/03/2013 32.53p 32.53p 32.00p 32.00p 0
12/03/2013 32.46p 32.51p 32.00p 32.00p 0
11/03/2013 32.51p 32.51p 32.00p 32.00p 83
08/03/2013 32.00p 32.54p 32.00p 32.00p 0
07/03/2013 32.54p 32.54p 32.00p 32.00p 0
06/03/2013 32.28p 32.41p 32.00p 32.00p 0
05/03/2013 32.15p 32.41p 32.00p 32.00p 0
04/03/2013 32.00p 32.41p 32.00p 32.00p 0
01/03/2013 32.31p 32.41p 32.00p 32.00p 0
28/02/2013 32.09p 32.41p 32.00p 32.00p 492
27/02/2013 32.33p 33.61p 32.00p 32.00p 0
26/02/2013 32.69p 33.61p 32.00p 32.00p 0
25/02/2013 33.10p 33.61p 33.09p 33.60p 0
22/02/2013 33.22p 33.61p 33.15p 33.60p 0
21/02/2013 33.61p 33.61p 33.19p 33.60p 0
20/02/2013 33.51p 33.60p 33.51p 33.60p 3535
19/02/2013 33.33p 33.70p 33.33p 33.60p 900
18/02/2013 32.78p 33.46p 32.42p 32.42p 0
15/02/2013 32.85p 33.46p 32.42p 32.42p 0
14/02/2013 33.46p 33.46p 32.42p 32.42p 926
13/02/2013 32.83p 32.91p 32.12p 32.42p 0
12/02/2013 32.35p 32.69p 32.12p 32.42p 0
11/02/2013 32.41p 32.69p 32.12p 32.42p 0
08/02/2013 32.17p 32.69p 32.12p 32.42p 0
07/02/2013 32.60p 32.69p 32.13p 32.42p 0
06/02/2013 32.42p 32.69p 32.42p 32.42p 2439
05/02/2013 32.42p 33.83p 32.38p 32.42p 0
04/02/2013 33.83p 33.83p 32.39p 32.42p 0
01/02/2013 33.19p 33.83p 33.19p 33.83p 2219
31/01/2013 33.51p 34.07p 33.51p 33.83p 0
30/01/2013 33.83p 34.07p 33.58p 33.83p 0
29/01/2013 33.83p 34.07p 33.60p 33.83p 0
28/01/2013 33.83p 34.07p 33.83p 33.83p 0
25/01/2013 34.07p 34.07p 33.83p 33.83p 2901
24/01/2013 33.83p 34.12p 33.74p 33.83p 0
23/01/2013 33.83p 34.12p 33.74p 33.83p 0
22/01/2013 34.12p 34.12p 33.83p 33.83p 3067
21/01/2013 33.83p 34.05p 32.63p 33.83p 0
18/01/2013 32.63p 34.05p 32.63p 33.83p 0
17/01/2013 32.63p 33.21p 32.63p 32.63p 0
16/01/2013 32.63p 33.21p 32.63p 32.63p 0
15/01/2013 32.63p 33.17p 32.63p 32.63p 0
14/01/2013 32.63p 33.17p 32.63p 32.63p 0
11/01/2013 32.63p 33.15p 32.63p 32.63p 0
10/01/2013 32.63p 33.15p 32.63p 32.63p 0
09/01/2013 32.63p 33.15p 32.63p 32.63p 0
08/01/2013 32.63p 33.15p 32.63p 32.63p 0
07/01/2013 32.63p 33.15p 32.63p 32.63p 0
04/01/2013 32.63p 33.15p 32.63p 32.63p 5000
03/01/2013 32.63p 33.07p 32.63p 32.63p 0
02/01/2013 32.63p 33.07p 32.63p 32.63p 0
31/12/2012 32.63p 32.94p 32.63p 32.94p 0
28/12/2012 32.63p 32.90p 32.63p 32.63p 1000
27/12/2012 32.63p 33.38p 32.62p 32.63p 0
24/12/2012 33.10p 33.38p 32.62p 32.63p 0
21/12/2012 32.63p 33.38p 32.62p 32.63p 0
20/12/2012 32.63p 33.38p 32.62p 32.63p 0
19/12/2012 32.63p 33.38p 32.62p 32.63p 0
18/12/2012 32.63p 33.38p 32.62p 32.63p 0
17/12/2012 32.63p 33.38p 32.62p 32.63p 0
14/12/2012 32.63p 33.38p 32.62p 32.63p 0
13/12/2012 32.63p 33.38p 32.62p 32.63p 0
12/12/2012 32.63p 33.38p 32.62p 32.63p 0
11/12/2012 32.63p 33.38p 32.63p 32.63p 0
10/12/2012 32.63p 33.38p 32.63p 32.63p 0
07/12/2012 32.63p 33.38p 32.63p 32.63p 0
06/12/2012 32.63p 33.38p 32.63p 32.63p 0
05/12/2012 32.63p 33.38p 32.63p 32.63p 0
04/12/2012 32.63p 33.38p 32.63p 32.63p 0
03/12/2012 32.63p 33.38p 32.63p 32.63p 0
30/11/2012 32.63p 33.38p 32.63p 32.63p 409
29/11/2012 32.63p 33.10p 32.63p 32.63p 0
28/11/2012 32.63p 33.10p 32.63p 32.63p 0
27/11/2012 32.63p 33.10p 32.63p 32.63p 486
26/11/2012 32.63p 32.78p 31.92p 32.63p 0
23/11/2012 32.63p 32.65p 31.92p 32.63p 0
22/11/2012 32.63p 32.63p 31.92p 32.63p 0
21/11/2012 32.63p 32.63p 31.92p 32.63p 0
20/11/2012 32.17p 32.63p 31.92p 32.63p 150
19/11/2012 32.63p 34.25p 32.33p 32.63p 0
16/11/2012 32.63p 34.25p 32.33p 32.63p 0
15/11/2012 32.63p 34.25p 32.42p 32.63p 0
14/11/2012 33.17p 34.25p 32.63p 32.63p 0
13/11/2012 34.25p 34.25p 33.65p 34.25p 0
12/11/2012 34.25p 34.25p 33.79p 34.25p 0
09/11/2012 34.25p 34.25p 33.84p 34.25p 0
08/11/2012 34.25p 34.25p 33.84p 34.25p 0
07/11/2012 34.25p 34.25p 33.84p 34.25p 16805

*Close Price adjusted for both dividends and splits