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
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
20/02/2014 1,258.92p 1,419.15p 1,167.37p 1,167.37p 0
19/02/2014 1,327.59p 1,419.15p 1,236.04p 1,258.92p 0
18/02/2014 1,419.15p 1,419.15p 1,236.04p 1,327.59p 1201
17/02/2014 1,442.04p 1,476.38p 1,353.23p 1,419.15p 472
14/02/2014 1,396.26p 1,551.91p 1,373.37p 1,476.38p 4087
13/02/2014 1,327.59p 1,419.15p 1,327.59p 1,419.15p 1715
12/02/2014 1,327.59p 1,373.37p 1,304.70p 1,327.59p 4299
11/02/2014 1,258.92p 1,437.46p 1,236.04p 1,373.37p 24977
10/02/2014 1,098.70p 1,247.02p 1,098.70p 1,236.04p 993
07/02/2014 1,052.92p 1,098.70p 1,052.92p 1,098.70p 55
06/02/2014 1,052.92p 1,052.92p 1,016.30p 1,052.92p 0
05/02/2014 1,052.92p 1,052.92p 1,016.30p 1,052.92p 233
04/02/2014 1,052.92p 1,052.92p 1,030.03p 1,052.92p 1092
03/02/2014 1,052.92p 1,052.92p 1,014.46p 1,052.92p 224
31/01/2014 1,052.92p 1,052.92p 1,009.89p 1,052.92p 775
30/01/2014 1,052.92p 1,052.92p 1,007.14p 1,052.92p 654
29/01/2014 1,030.03p 1,098.70p 1,009.89p 1,052.92p 1301
28/01/2014 1,018.58p 1,034.61p 997.98p 1,030.03p 741
27/01/2014 1,052.92p 1,052.92p 961.36p 1,007.14p 1685
24/01/2014 1,098.70p 1,098.70p 1,007.14p 1,052.92p 982
23/01/2014 1,144.48p 1,167.37p 1,054.75p 1,098.70p 332
22/01/2014 1,144.48p 1,144.48p 1,095.95p 1,144.48p 717
21/01/2014 1,190.26p 1,190.26p 1,098.70p 1,144.48p 840
20/01/2014 1,190.26p 1,190.26p 1,150.66p 1,190.26p 351
17/01/2014 1,190.26p 1,208.57p 1,167.37p 1,190.26p 219
16/01/2014 1,167.37p 1,213.15p 1,155.92p 1,190.26p 793
15/01/2014 1,121.59p 1,213.15p 1,052.92p 1,167.37p 2019
14/01/2014 1,121.59p 1,171.03p 1,098.70p 1,121.59p 812
13/01/2014 1,030.03p 1,144.48p 1,007.14p 1,121.59p 3655
10/01/2014 1,144.48p 1,144.48p 975.09p 1,030.03p 1697
09/01/2014 1,350.48p 1,419.15p 1,111.52p 1,190.26p 19993
08/01/2014 1,167.37p 1,396.26p 1,167.37p 1,281.81p 16440
07/01/2014 1,030.03p 1,190.26p 1,007.14p 1,167.37p 23277
06/01/2014 938.47p 1,043.76p 938.47p 1,007.14p 17595
03/01/2014 778.24p 938.47p 778.24p 938.47p 993
02/01/2014 743.91p 814.87p 732.47p 805.71p 6810
31/12/2013 732.47p 796.56p 691.26p 796.56p 1487
30/12/2013 709.58p 732.47p 689.43p 732.47p 6585
27/12/2013 709.58p 709.58p 689.89p 709.58p 0
24/12/2013 709.58p 709.58p 689.89p 709.58p 148
23/12/2013 709.58p 709.58p 689.89p 709.58p 178
20/12/2013 709.58p 709.58p 709.58p 709.58p 82
19/12/2013 709.58p 721.94p 691.26p 709.58p 125
18/12/2013 732.47p 732.47p 691.26p 709.58p 7429
17/12/2013 732.47p 764.97p 732.47p 732.47p 254
16/12/2013 709.58p 750.78p 709.58p 732.47p 34979
13/12/2013 709.58p 778.24p 709.58p 709.58p 32863
12/12/2013 652.35p 723.31p 652.35p 709.58p 27498
11/12/2013 618.02p 682.11p 618.02p 652.35p 1548
10/12/2013 606.57p 659.22p 606.57p 618.02p 24073
09/12/2013 595.13p 659.22p 595.13p 659.22p 176
06/12/2013 526.46p 640.91p 503.57p 595.13p 1949
05/12/2013 480.68p 549.35p 480.68p 503.57p 19401
04/12/2013 480.68p 480.68p 419.34p 480.68p 582

*Close Price adjusted for both dividends and splits