Plaza Centers NV (PLAZ) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Plaza Centers NV

Date Open High Low Close* Volume
13/07/2015 362.50p 375.00p 285.00p 300.00p 5176
10/07/2015 337.50p 405.49p 300.00p 362.50p 5850
09/07/2015 312.50p 323.74p 300.00p 312.50p 408
08/07/2015 312.50p 312.50p 312.50p 312.50p 0
07/07/2015 312.50p 323.74p 312.50p 312.50p 58
06/07/2015 312.50p 312.50p 312.50p 312.50p 0
03/07/2015 312.50p 312.50p 312.50p 312.50p 0
02/07/2015 312.50p 312.50p 312.50p 312.50p 0
01/07/2015 312.50p 312.50p 312.50p 312.50p 0
30/06/2015 312.50p 312.50p 312.50p 312.50p 0
29/06/2015 312.50p 312.50p 312.50p 312.50p 0
26/06/2015 312.50p 312.50p 312.50p 312.50p 0
25/06/2015 312.50p 312.50p 300.00p 312.50p 0
24/06/2015 312.50p 312.50p 300.00p 300.00p 1950
23/06/2015 312.50p 312.50p 312.50p 312.50p 0
22/06/2015 312.50p 312.50p 312.50p 312.50p 0
19/06/2015 312.50p 312.50p 312.50p 312.50p 0
18/06/2015 325.00p 325.00p 283.80p 312.50p 370
17/06/2015 325.00p 325.00p 325.00p 325.00p 0
16/06/2015 337.50p 337.50p 325.00p 325.00p 0
15/06/2015 337.50p 337.50p 337.50p 337.50p 0
12/06/2015 337.50p 337.50p 337.50p 337.50p 0
11/06/2015 325.00p 337.50p 322.49p 325.00p 620
10/06/2015 325.00p 350.00p 325.00p 350.00p 100
09/06/2015 325.00p 325.00p 325.00p 325.00p 0
08/06/2015 325.00p 325.00p 325.00p 325.00p 0
05/06/2015 325.00p 325.00p 325.00p 325.00p 0
04/06/2015 325.00p 325.00p 300.00p 325.00p 235
03/06/2015 312.50p 325.00p 312.50p 325.00p 100
02/06/2015 312.50p 312.50p 312.50p 312.50p 0
01/06/2015 312.50p 312.50p 312.50p 312.50p 0
29/05/2015 312.50p 312.50p 311.24p 312.50p 1000
28/05/2015 312.50p 312.50p 304.00p 312.50p 10
27/05/2015 312.50p 312.50p 312.50p 312.50p 0
26/05/2015 312.50p 312.50p 304.00p 312.50p 65
22/05/2015 312.50p 312.50p 312.50p 312.50p 0
21/05/2015 312.50p 312.50p 312.50p 312.50p 0
20/05/2015 312.50p 325.00p 312.50p 312.50p 120
19/05/2015 312.50p 325.00p 308.00p 325.00p 39
18/05/2015 312.50p 312.50p 312.50p 312.50p 0
15/05/2015 325.00p 325.00p 308.50p 312.50p 700
14/05/2015 325.00p 325.00p 320.00p 325.00p 95
13/05/2015 325.00p 337.50p 325.00p 325.00p 0
12/05/2015 325.00p 325.00p 325.00p 325.00p 0
11/05/2015 325.00p 325.00p 325.00p 325.00p 0
08/05/2015 325.00p 325.00p 325.00p 325.00p 0
07/05/2015 325.00p 325.00p 325.00p 325.00p 0
06/05/2015 325.00p 325.00p 325.00p 325.00p 0
05/05/2015 325.00p 325.00p 325.00p 325.00p 0
01/05/2015 325.00p 325.00p 325.00p 325.00p 0
30/04/2015 325.00p 325.00p 325.00p 325.00p 0
29/04/2015 325.00p 325.00p 306.00p 325.00p 100
28/04/2015 325.00p 325.00p 325.00p 325.00p 0
27/04/2015 325.00p 325.00p 325.00p 325.00p 0
24/04/2015 325.00p 325.00p 306.00p 325.00p 15
23/04/2015 325.00p 325.00p 325.00p 325.00p 0
22/04/2015 325.00p 325.00p 325.00p 325.00p 0
21/04/2015 325.00p 350.00p 325.00p 325.00p 0
20/04/2015 325.00p 350.00p 325.00p 350.00p 150
17/04/2015 325.00p 330.00p 304.00p 325.00p 1283
16/04/2015 337.50p 337.50p 325.00p 325.00p 100
15/04/2015 337.50p 337.50p 337.50p 337.50p 0
14/04/2015 337.50p 337.50p 337.50p 337.50p 0
13/04/2015 350.00p 350.00p 337.50p 337.50p 0
10/04/2015 337.50p 358.86p 315.00p 350.00p 1490
09/04/2015 337.50p 337.50p 337.50p 337.50p 0
08/04/2015 337.50p 337.50p 337.50p 337.50p 0
07/04/2015 337.50p 337.50p 337.50p 337.50p 0
02/04/2015 337.50p 337.50p 337.50p 337.50p 0
01/04/2015 337.50p 337.50p 337.50p 337.50p 0
31/03/2015 337.50p 337.50p 315.00p 337.50p 50
30/03/2015 337.50p 337.50p 337.50p 337.50p 0
27/03/2015 337.50p 337.50p 337.50p 337.50p 0
26/03/2015 337.50p 337.50p 337.50p 337.50p 0
25/03/2015 337.50p 337.50p 337.50p 337.50p 0
24/03/2015 337.50p 344.00p 300.00p 337.50p 370
23/03/2015 337.50p 358.87p 337.50p 337.50p 28
20/03/2015 337.50p 375.00p 325.00p 375.00p 904
19/03/2015 337.50p 344.25p 337.50p 337.50p 200
18/03/2015 325.00p 337.50p 318.00p 337.50p 175
17/03/2015 325.00p 325.00p 308.00p 325.00p 280
16/03/2015 325.00p 325.00p 300.00p 325.00p 58
13/03/2015 325.00p 350.00p 325.00p 325.00p 900
12/03/2015 325.00p 325.00p 325.00p 325.00p 0
11/03/2015 325.00p 325.00p 325.00p 325.00p 0
10/03/2015 337.50p 337.50p 325.00p 325.00p 720
09/03/2015 337.50p 337.50p 324.00p 324.00p 200
06/03/2015 337.50p 337.50p 337.50p 337.50p 0
05/03/2015 337.50p 337.50p 337.50p 337.50p 0
04/03/2015 337.50p 341.00p 337.50p 337.50p 0
03/03/2015 337.50p 341.00p 337.50p 341.00p 100
02/03/2015 337.50p 337.50p 337.50p 337.50p 0
27/02/2015 337.50p 360.00p 337.50p 337.50p 5
26/02/2015 337.50p 337.50p 337.50p 337.50p 0
25/02/2015 337.50p 337.50p 337.50p 337.50p 0
24/02/2015 325.00p 337.50p 325.00p 337.50p 0
23/02/2015 325.00p 325.00p 325.00p 325.00p 0
20/02/2015 325.00p 325.00p 325.00p 325.00p 0
19/02/2015 325.00p 325.00p 325.00p 325.00p 0
18/02/2015 337.50p 337.50p 318.00p 325.00p 750
17/02/2015 337.50p 337.50p 318.00p 337.50p 60
16/02/2015 337.50p 337.50p 337.50p 337.50p 0
13/02/2015 337.50p 337.50p 310.00p 337.50p 55
12/02/2015 337.50p 337.50p 318.00p 337.50p 638
11/02/2015 337.50p 337.50p 337.50p 337.50p 0
10/02/2015 337.50p 337.50p 337.50p 337.50p 0
09/02/2015 337.50p 337.50p 337.50p 337.50p 0
06/02/2015 337.50p 337.50p 337.50p 337.50p 0
05/02/2015 387.50p 387.50p 318.00p 337.50p 2398
04/02/2015 387.50p 387.50p 371.00p 387.50p 100
03/02/2015 387.50p 387.50p 387.50p 387.50p 0
02/02/2015 387.50p 387.50p 387.50p 387.50p 0
30/01/2015 387.50p 387.50p 387.50p 387.50p 0
29/01/2015 387.50p 387.50p 380.00p 387.50p 50
28/01/2015 387.50p 387.50p 371.00p 387.50p 253
27/01/2015 387.50p 387.50p 350.00p 387.50p 273
26/01/2015 387.50p 387.50p 387.50p 387.50p 0
23/01/2015 387.50p 387.50p 387.50p 387.50p 0
22/01/2015 387.50p 387.50p 387.50p 387.50p 0
21/01/2015 387.50p 387.50p 387.50p 387.50p 0
20/01/2015 387.50p 387.50p 369.50p 387.50p 28
19/01/2015 375.00p 387.50p 375.00p 387.50p 400
16/01/2015 375.00p 375.00p 363.25p 375.00p 81
15/01/2015 375.00p 375.00p 375.00p 375.00p 0
14/01/2015 375.00p 375.00p 375.00p 375.00p 0
13/01/2015 375.00p 375.00p 375.00p 375.00p 0
12/01/2015 375.00p 400.00p 375.00p 375.00p 10
09/01/2015 375.00p 400.00p 375.00p 375.00p 1000
08/01/2015 375.00p 375.00p 375.00p 375.00p 0
07/01/2015 375.00p 375.00p 375.00p 375.00p 0
06/01/2015 425.00p 425.00p 352.00p 375.00p 2976
05/01/2015 425.00p 425.00p 370.00p 375.00p 1922
02/01/2015 425.00p 425.00p 425.00p 425.00p 0
31/12/2014 425.00p 430.00p 401.00p 425.00p 567
30/12/2014 462.50p 475.00p 425.00p 425.00p 1400
29/12/2014 512.50p 512.50p 462.50p 462.50p 860
24/12/2014 512.50p 512.50p 486.00p 512.50p 7
23/12/2014 512.50p 512.50p 486.00p 512.50p 22
22/12/2014 512.50p 512.50p 486.00p 512.50p 64
19/12/2014 512.50p 512.50p 512.50p 512.50p 0
18/12/2014 512.50p 512.50p 512.50p 512.50p 0
17/12/2014 512.50p 512.50p 512.50p 512.50p 0
16/12/2014 512.50p 512.50p 500.00p 512.50p 44
15/12/2014 525.00p 525.00p 500.00p 512.50p 44
12/12/2014 537.50p 550.00p 525.00p 525.00p 0
11/12/2014 537.50p 537.50p 537.50p 537.50p 0
10/12/2014 537.50p 537.50p 500.00p 537.50p 376
09/12/2014 550.00p 550.00p 500.00p 500.00p 470
08/12/2014 575.00p 575.00p 525.00p 550.00p 1238
05/12/2014 612.50p 612.50p 550.00p 600.00p 1309
04/12/2014 612.50p 612.50p 612.50p 612.50p 0
03/12/2014 612.50p 612.50p 612.50p 612.50p 0
02/12/2014 612.50p 625.00p 612.50p 612.50p 1214
01/12/2014 650.00p 650.00p 600.00p 600.00p 200
28/11/2014 595.13p 595.13p 595.13p 595.13p 0
27/11/2014 583.68p 595.13p 583.68p 595.13p 0
26/11/2014 572.24p 618.02p 572.24p 583.68p 1037
25/11/2014 537.90p 613.44p 537.90p 572.24p 983
24/11/2014 526.46p 572.24p 512.73p 537.90p 490
21/11/2014 526.46p 526.46p 480.68p 526.46p 54
20/11/2014 515.01p 515.01p 515.01p 515.01p 0
19/11/2014 515.01p 549.35p 515.01p 515.01p 11
18/11/2014 515.01p 515.01p 503.57p 515.01p 306
17/11/2014 515.01p 515.01p 492.58p 515.01p 103
14/11/2014 515.01p 515.01p 515.01p 515.01p 0
13/11/2014 515.01p 515.01p 515.01p 515.01p 0
12/11/2014 515.01p 515.01p 492.58p 515.01p 109
11/11/2014 515.01p 515.01p 515.01p 515.01p 0
10/11/2014 515.01p 515.01p 492.37p 515.01p 328
07/11/2014 515.01p 515.01p 515.01p 515.01p 0
06/11/2014 549.35p 549.35p 480.68p 515.01p 382
05/11/2014 549.35p 549.35p 549.35p 549.35p 0
04/11/2014 537.90p 549.35p 521.88p 549.35p 359
03/11/2014 526.46p 537.90p 503.57p 537.90p 134
31/10/2014 526.46p 572.24p 526.46p 526.46p 153
30/10/2014 526.46p 526.46p 503.57p 526.46p 22
29/10/2014 515.01p 549.35p 515.01p 526.46p 546
28/10/2014 503.57p 549.35p 503.57p 515.01p 1632
27/10/2014 515.01p 549.35p 503.57p 549.35p 649
24/10/2014 515.01p 515.01p 480.68p 515.01p 1365
23/10/2014 549.35p 549.35p 480.68p 480.68p 426
22/10/2014 549.35p 549.35p 503.57p 549.35p 105
21/10/2014 549.35p 549.35p 549.35p 549.35p 0
20/10/2014 583.68p 583.68p 503.57p 549.35p 995
17/10/2014 583.68p 583.68p 583.68p 583.68p 0
16/10/2014 595.13p 595.13p 583.68p 583.68p 0
15/10/2014 595.13p 595.13p 595.13p 595.13p 0
14/10/2014 595.13p 599.71p 595.13p 595.13p 240
13/10/2014 606.57p 606.57p 572.85p 606.57p 819
10/10/2014 618.02p 618.02p 585.97p 606.57p 279
09/10/2014 618.02p 636.33p 618.02p 618.02p 13
08/10/2014 618.02p 618.02p 595.13p 618.02p 218
07/10/2014 618.02p 618.02p 618.02p 618.02p 0
06/10/2014 640.91p 686.69p 597.87p 618.02p 906
03/10/2014 640.91p 640.91p 622.60p 640.91p 8
02/10/2014 652.35p 682.11p 572.24p 640.91p 5269
01/10/2014 652.35p 652.35p 618.02p 652.35p 212
30/09/2014 675.24p 675.24p 618.02p 652.35p 541
29/09/2014 698.13p 698.13p 675.24p 675.24p 218
26/09/2014 698.13p 698.13p 698.13p 698.13p 0

*Close Price adjusted for both dividends and splits