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
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
25/09/2014 721.02p 721.02p 663.80p 698.13p 491
24/09/2014 743.91p 743.91p 743.91p 743.91p 0
23/09/2014 743.91p 743.91p 743.91p 743.91p 0
22/09/2014 743.91p 743.91p 709.58p 743.91p 0
19/09/2014 743.91p 743.91p 709.58p 709.58p 317
18/09/2014 743.91p 743.91p 743.91p 743.91p 0
17/09/2014 743.91p 743.91p 709.58p 743.91p 208
16/09/2014 755.35p 755.35p 755.35p 755.35p 0
15/09/2014 755.35p 755.35p 755.35p 755.35p 0
12/09/2014 755.35p 755.35p 755.35p 755.35p 0
11/09/2014 766.80p 766.80p 755.35p 755.35p 0
10/09/2014 789.69p 789.69p 732.47p 766.80p 306
09/09/2014 801.13p 801.13p 755.35p 789.69p 750
08/09/2014 801.13p 844.17p 801.13p 801.13p 765
05/09/2014 801.13p 801.13p 750.78p 801.13p 0
04/09/2014 789.69p 801.13p 750.78p 750.78p 298
03/09/2014 789.69p 789.69p 789.69p 789.69p 0
02/09/2014 789.69p 789.69p 789.69p 789.69p 0
01/09/2014 812.58p 812.58p 778.24p 789.69p 4150
29/08/2014 835.47p 846.91p 812.58p 812.58p 0
28/08/2014 846.91p 846.91p 846.91p 846.91p 0
27/08/2014 846.91p 846.91p 801.13p 846.91p 4
26/08/2014 846.91p 846.91p 846.91p 846.91p 0
22/08/2014 846.91p 846.91p 846.91p 846.91p 0
21/08/2014 846.91p 846.91p 846.91p 846.91p 0
20/08/2014 846.91p 846.91p 846.91p 846.91p 0
19/08/2014 846.91p 846.91p 846.91p 846.91p 0
18/08/2014 846.91p 846.91p 801.59p 846.91p 51
15/08/2014 846.91p 846.91p 846.91p 846.91p 0
14/08/2014 869.80p 892.69p 846.91p 846.91p 45
13/08/2014 869.80p 869.80p 869.80p 869.80p 0
12/08/2014 869.80p 892.69p 824.02p 869.80p 84
11/08/2014 869.80p 869.80p 824.02p 869.80p 0
08/08/2014 881.25p 892.69p 869.80p 869.80p 0
07/08/2014 892.69p 892.69p 892.69p 892.69p 0
06/08/2014 915.58p 961.36p 892.69p 892.69p 0
05/08/2014 915.58p 961.36p 915.58p 915.58p 0
04/08/2014 915.58p 961.36p 915.58p 915.58p 0
01/08/2014 961.36p 961.36p 915.58p 915.58p 44
31/07/2014 1,018.58p 1,018.58p 961.36p 961.36p 98
30/07/2014 1,018.58p 1,080.39p 1,014.46p 1,018.58p 0
29/07/2014 1,018.58p 1,080.39p 1,014.46p 1,018.58p 0
28/07/2014 1,018.58p 1,080.39p 1,014.46p 1,018.58p 0
25/07/2014 1,041.47p 1,080.39p 1,014.46p 1,018.58p 0
24/07/2014 1,052.92p 1,080.39p 1,014.46p 1,041.47p 0
23/07/2014 1,052.92p 1,080.39p 1,014.46p 1,052.92p 0
22/07/2014 1,052.92p 1,080.39p 1,014.46p 1,052.92p 0
21/07/2014 1,052.92p 1,080.39p 1,014.46p 1,052.92p 228
18/07/2014 1,052.92p 1,052.92p 1,014.46p 1,052.92p 31
17/07/2014 1,052.92p 1,098.70p 1,052.92p 1,052.92p 0
16/07/2014 1,052.92p 1,098.70p 1,052.92p 1,052.92p 0
15/07/2014 1,052.92p 1,098.70p 1,052.92p 1,052.92p 0
14/07/2014 1,052.92p 1,098.70p 1,052.92p 1,052.92p 0
11/07/2014 1,052.92p 1,098.70p 1,052.92p 1,052.92p 0
10/07/2014 1,098.70p 1,098.70p 1,052.92p 1,052.92p 122
09/07/2014 1,098.70p 1,098.70p 1,052.92p 1,098.70p 328
08/07/2014 1,098.70p 1,098.70p 1,052.92p 1,098.70p 0
07/07/2014 1,098.70p 1,098.70p 1,052.92p 1,098.70p 934
04/07/2014 1,098.70p 1,121.59p 1,098.70p 1,098.70p 0
03/07/2014 1,098.70p 1,121.59p 1,098.70p 1,098.70p 0
02/07/2014 1,098.70p 1,121.59p 1,098.70p 1,098.70p 0
01/07/2014 1,098.70p 1,121.59p 1,098.70p 1,098.70p 68
30/06/2014 1,098.70p 1,121.59p 1,075.81p 1,121.59p 1215
27/06/2014 1,064.36p 1,098.70p 995.69p 1,098.70p 0
26/06/2014 995.69p 1,098.70p 995.69p 1,064.36p 3624
25/06/2014 995.69p 1,007.14p 995.69p 995.69p 1092
24/06/2014 984.25p 1,007.14p 984.25p 995.69p 55
23/06/2014 1,007.14p 1,007.14p 961.36p 1,007.14p 16
20/06/2014 1,007.14p 1,007.14p 984.25p 1,007.14p 0
19/06/2014 1,007.14p 1,007.14p 984.25p 1,007.14p 546
18/06/2014 1,052.92p 1,052.92p 961.36p 1,007.14p 65
17/06/2014 1,052.92p 1,052.92p 1,007.14p 1,052.92p 1201
16/06/2014 1,052.92p 1,052.92p 1,052.92p 1,052.92p 0
13/06/2014 1,052.92p 1,052.92p 1,052.92p 1,052.92p 36
12/06/2014 1,052.92p 1,052.92p 1,052.92p 1,052.92p 76
11/06/2014 1,052.92p 1,052.92p 1,018.58p 1,052.92p 0
10/06/2014 1,052.92p 1,052.92p 1,018.58p 1,052.92p 46
09/06/2014 1,052.92p 1,052.92p 1,030.03p 1,052.92p 546
06/06/2014 1,052.92p 1,052.92p 984.25p 1,052.92p 1310
05/06/2014 1,052.92p 1,075.81p 1,052.92p 1,052.92p 0
04/06/2014 1,052.92p 1,075.81p 1,052.92p 1,052.92p 0
03/06/2014 1,052.92p 1,075.81p 1,052.92p 1,052.92p 0
02/06/2014 1,052.92p 1,075.81p 1,052.92p 1,052.92p 0
30/05/2014 1,052.92p 1,075.81p 1,052.92p 1,052.92p 0
29/05/2014 1,052.92p 1,075.81p 1,052.92p 1,075.81p 1092
28/05/2014 1,052.92p 1,052.92p 1,052.92p 1,052.92p 0
27/05/2014 1,052.92p 1,052.92p 1,052.92p 1,052.92p 231
23/05/2014 1,030.03p 1,052.92p 961.36p 1,041.47p 983
22/05/2014 1,030.03p 1,098.70p 1,030.03p 1,030.03p 0
21/05/2014 1,030.03p 1,098.70p 1,030.03p 1,030.03p 0
20/05/2014 1,075.81p 1,098.70p 1,030.03p 1,030.03p 0
19/05/2014 1,075.81p 1,098.70p 1,075.81p 1,075.81p 601
16/05/2014 1,098.70p 1,144.48p 1,052.92p 1,075.81p 223
15/05/2014 1,098.70p 1,144.48p 1,098.70p 1,144.48p 765
14/05/2014 1,098.70p 1,129.83p 1,068.03p 1,098.70p 0
13/05/2014 1,098.70p 1,129.83p 1,068.03p 1,098.70p 36
12/05/2014 1,098.70p 1,144.48p 1,052.92p 1,098.70p 0
09/05/2014 1,098.70p 1,144.48p 1,052.92p 1,098.70p 0
08/05/2014 1,098.70p 1,144.48p 1,052.92p 1,098.70p 0
07/05/2014 1,098.70p 1,144.48p 1,052.92p 1,098.70p 0
06/05/2014 1,098.70p 1,144.48p 1,052.92p 1,098.70p 1419
02/05/2014 1,098.70p 1,144.48p 1,098.70p 1,098.70p 0
01/05/2014 1,098.70p 1,144.48p 1,098.70p 1,144.48p 63
30/04/2014 1,098.70p 1,144.48p 1,098.70p 1,098.70p 546
29/04/2014 1,098.70p 1,098.70p 1,076.72p 1,098.70p 63
28/04/2014 1,098.70p 1,098.70p 1,077.18p 1,098.70p 96
25/04/2014 1,098.70p 1,098.70p 1,098.70p 1,098.70p 0
24/04/2014 1,098.70p 1,098.70p 1,098.70p 1,098.70p 0
23/04/2014 1,098.70p 1,098.70p 1,098.70p 1,098.70p 0
22/04/2014 1,098.70p 1,098.70p 1,098.70p 1,098.70p 295
17/04/2014 1,133.03p 1,133.03p 1,096.41p 1,098.70p 983
16/04/2014 1,144.48p 1,153.63p 1,126.17p 1,144.48p 454
15/04/2014 1,144.48p 1,181.10p 1,144.48p 1,144.48p 16
14/04/2014 1,144.48p 1,190.26p 1,144.48p 1,144.48p 1311
11/04/2014 1,144.48p 1,181.10p 1,126.17p 1,144.48p 1038
10/04/2014 1,144.48p 1,144.48p 1,126.17p 1,144.48p 6
09/04/2014 1,144.48p 1,144.48p 1,126.17p 1,144.48p 56
08/04/2014 1,190.26p 1,190.26p 1,144.48p 1,144.48p 1201
07/04/2014 1,190.26p 1,190.26p 1,098.70p 1,190.26p 0
04/04/2014 1,190.26p 1,190.26p 1,098.70p 1,190.26p 0
03/04/2014 1,098.70p 1,190.26p 1,098.70p 1,190.26p 346
02/04/2014 1,052.92p 1,190.26p 1,052.92p 1,190.26p 399
01/04/2014 984.25p 1,052.92p 984.25p 984.25p 437
31/03/2014 984.25p 1,006.22p 984.25p 984.25p 554
28/03/2014 984.25p 984.25p 943.05p 984.25p 86
27/03/2014 1,018.58p 1,018.58p 943.05p 984.25p 149
26/03/2014 1,018.58p 1,018.58p 993.41p 1,018.58p 0
25/03/2014 1,007.14p 1,018.58p 993.41p 1,018.58p 19
24/03/2014 1,007.14p 1,007.14p 1,007.14p 1,007.14p 382
21/03/2014 1,007.14p 1,052.92p 1,007.14p 1,007.14p 491
20/03/2014 1,007.14p 1,007.14p 976.93p 1,007.14p 0
19/03/2014 1,007.14p 1,007.14p 976.93p 1,007.14p 0
18/03/2014 1,007.14p 1,007.14p 976.93p 1,007.14p 87
17/03/2014 1,030.03p 1,030.03p 976.93p 1,007.14p 1568
14/03/2014 1,041.47p 1,052.92p 1,007.14p 1,030.03p 2885
13/03/2014 1,098.70p 1,098.70p 1,007.14p 1,052.92p 4993
12/03/2014 1,098.70p 1,098.70p 1,098.70p 1,098.70p 164
11/03/2014 1,098.70p 1,117.01p 1,098.70p 1,098.70p 1322
10/03/2014 1,098.70p 1,098.70p 1,098.70p 1,098.70p 1092
07/03/2014 1,121.59p 1,121.59p 1,087.34p 1,098.70p 1742
06/03/2014 1,121.59p 1,121.59p 1,087.34p 1,121.59p 164
05/03/2014 1,098.70p 1,121.59p 1,098.70p 1,121.59p 3718
04/03/2014 1,098.70p 1,190.26p 1,046.51p 1,098.70p 2135
03/03/2014 1,133.03p 1,190.26p 1,007.14p 1,190.26p 8237
28/02/2014 1,167.37p 1,167.37p 1,113.35p 1,144.48p 194
27/02/2014 1,224.59p 1,236.04p 1,167.37p 1,167.37p 17221
26/02/2014 1,201.70p 1,236.04p 1,190.26p 1,224.59p 1339
25/02/2014 1,190.26p 1,213.15p 1,167.37p 1,201.70p 546
24/02/2014 1,167.37p 1,190.26p 1,107.85p 1,167.37p 574
21/02/2014 1,167.37p 1,190.26p 1,144.48p 1,167.37p 437

*Close Price adjusted for both dividends and splits