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
10/05/2010 10,529.19p 10,712.30p 10,529.19p 10,712.30p 63
07/05/2010 11,078.54p 11,078.54p 10,986.98p 10,986.98p 0
06/05/2010 11,078.54p 11,078.54p 11,078.54p 11,078.54p 82
05/05/2010 11,627.89p 11,627.89p 11,536.33p 11,605.00p 164
04/05/2010 12,268.79p 12,268.79p 12,131.46p 12,131.46p 0
30/04/2010 12,268.79p 12,268.79p 12,268.79p 12,268.79p 0
29/04/2010 12,268.79p 12,268.79p 12,268.79p 12,268.79p 0
28/04/2010 11,719.44p 12,268.79p 11,719.44p 12,268.79p 0
27/04/2010 12,177.23p 12,268.79p 11,719.44p 11,719.44p 164
26/04/2010 12,085.68p 12,085.68p 12,085.68p 12,085.68p 0
23/04/2010 11,925.45p 12,085.68p 11,902.56p 12,085.68p 26
22/04/2010 12,039.90p 12,039.90p 11,902.56p 11,994.12p 127
21/04/2010 11,994.12p 12,017.01p 11,902.56p 12,017.01p 589
20/04/2010 11,536.33p 11,536.33p 11,307.43p 11,307.43p 0
19/04/2010 12,039.90p 12,039.90p 11,536.33p 11,856.78p 30
16/04/2010 12,406.13p 12,406.13p 12,039.90p 12,223.01p 115
15/04/2010 12,406.13p 12,406.13p 12,406.13p 12,406.13p 32
14/04/2010 12,406.13p 12,703.69p 12,406.13p 12,703.69p 38
13/04/2010 12,863.92p 12,863.92p 12,612.14p 12,612.14p 0
12/04/2010 12,909.70p 12,909.70p 12,635.03p 12,863.92p 33
09/04/2010 12,818.14p 12,863.92p 12,635.03p 12,863.92p 245
08/04/2010 12,818.14p 12,818.14p 12,406.13p 12,635.03p 247
07/04/2010 12,360.35p 12,657.92p 12,360.35p 12,635.03p 63
06/04/2010 12,863.92p 12,863.92p 12,726.58p 12,726.58p 0
01/04/2010 12,360.35p 12,863.92p 12,360.35p 12,863.92p 0
31/03/2010 12,360.35p 12,909.70p 12,360.35p 12,360.35p 120
30/03/2010 12,360.35p 13,001.26p 12,360.35p 13,001.26p 0
29/03/2010 12,360.35p 13,001.26p 12,360.35p 13,001.26p 342
26/03/2010 12,818.14p 13,184.38p 12,818.14p 13,001.26p 122
25/03/2010 12,497.69p 13,092.82p 12,497.69p 13,092.82p 130
24/03/2010 13,596.39p 13,596.39p 12,497.69p 12,497.69p 12
23/03/2010 12,726.58p 13,115.71p 12,726.58p 13,115.71p 0
22/03/2010 12,383.24p 12,932.59p 12,383.24p 12,932.59p 0
19/03/2010 12,680.80p 12,886.81p 12,680.80p 12,886.81p 3
18/03/2010 12,932.59p 12,932.59p 12,932.59p 12,932.59p 0
17/03/2010 12,726.58p 12,932.59p 12,383.24p 12,932.59p 6609
16/03/2010 12,497.69p 13,001.26p 12,360.35p 12,680.80p 487
15/03/2010 12,749.47p 12,749.47p 12,749.47p 12,749.47p 0
12/03/2010 13,092.82p 13,092.82p 12,749.47p 12,749.47p 0
11/03/2010 12,818.14p 13,184.38p 12,726.58p 13,092.82p 21
10/03/2010 12,863.92p 13,230.15p 12,863.92p 13,230.15p 2404
09/03/2010 12,543.47p 13,517.65p 12,451.91p 13,047.04p 4370
08/03/2010 12,955.48p 13,001.26p 12,955.48p 13,001.26p 0
05/03/2010 12,360.35p 12,955.48p 12,360.35p 12,955.48p 62
04/03/2010 11,902.56p 12,955.48p 11,902.56p 12,520.58p 672
03/03/2010 11,902.56p 12,177.23p 11,902.56p 12,177.23p 2954
02/03/2010 11,879.67p 12,337.46p 11,879.67p 11,902.56p 1377
01/03/2010 11,765.22p 11,902.56p 11,765.22p 11,902.56p 0
26/02/2010 11,627.89p 11,765.22p 11,627.89p 11,765.22p 3
25/02/2010 11,902.56p 11,902.56p 11,293.93p 11,627.89p 58
24/02/2010 12,451.91p 12,451.91p 12,451.91p 12,451.91p 0
23/02/2010 11,902.56p 12,451.91p 11,902.56p 12,451.91p 7
22/02/2010 12,543.47p 12,543.47p 12,451.91p 12,451.91p 12
19/02/2010 12,818.14p 12,818.14p 11,994.12p 12,520.58p 356
18/02/2010 13,069.93p 13,069.93p 12,115.20p 12,726.58p 10
17/02/2010 12,726.58p 13,041.77p 12,589.25p 12,589.25p 11
16/02/2010 13,092.82p 13,092.82p 11,994.12p 12,726.58p 353
15/02/2010 12,268.79p 12,818.14p 11,881.73p 12,818.14p 197
12/02/2010 11,490.55p 12,223.01p 11,490.55p 12,223.01p 226
11/02/2010 12,291.68p 12,291.68p 12,291.68p 12,291.68p 2
10/02/2010 11,925.45p 12,017.01p 11,925.45p 12,017.01p 0
09/02/2010 12,039.90p 12,039.90p 11,925.45p 11,925.45p 0
08/02/2010 11,879.67p 12,039.90p 11,490.55p 12,039.90p 149
05/02/2010 11,490.55p 11,902.56p 11,490.55p 11,902.56p 49
04/02/2010 12,314.57p 12,337.46p 11,444.77p 11,490.55p 23
03/02/2010 11,261.65p 12,360.35p 11,261.65p 11,284.54p 0
02/02/2010 12,062.79p 12,062.79p 11,925.45p 12,039.90p 59
01/02/2010 11,902.56p 11,902.56p 11,902.56p 11,902.56p 348
29/01/2010 11,284.54p 11,627.89p 11,284.54p 11,467.66p 93
28/01/2010 11,765.22p 12,081.10p 11,742.33p 11,856.78p 127
27/01/2010 12,017.01p 12,017.01p 11,719.44p 11,719.44p 0
26/01/2010 11,902.56p 12,085.68p 11,902.56p 12,017.01p 155
25/01/2010 12,085.68p 12,131.46p 11,765.22p 11,765.22p 2213
22/01/2010 12,818.14p 12,818.14p 11,605.00p 11,856.78p 948
21/01/2010 11,971.23p 12,429.02p 11,971.23p 12,429.02p 0
20/01/2010 12,177.23p 12,200.12p 11,971.23p 11,971.23p 213
19/01/2010 12,726.58p 12,978.37p 12,245.90p 12,589.25p 30
18/01/2010 12,726.58p 12,726.58p 12,703.69p 12,703.69p 15
15/01/2010 13,161.49p 13,184.38p 12,726.58p 13,184.38p 17
14/01/2010 12,909.70p 12,932.59p 12,726.58p 12,726.58p 79
13/01/2010 13,481.94p 13,848.17p 12,909.70p 13,367.49p 87
12/01/2010 16,961.15p 17,739.39p 13,481.94p 13,481.94p 872
11/01/2010 13,092.82p 13,459.05p 13,092.82p 13,459.05p 372
08/01/2010 13,733.72p 13,962.62p 13,321.71p 13,321.71p 1
07/01/2010 13,642.16p 13,779.50p 13,275.93p 13,733.72p 484
06/01/2010 13,275.93p 13,504.83p 13,275.93p 13,504.83p 1251
05/01/2010 13,184.38p 13,184.38p 12,909.70p 12,909.70p 1052
04/01/2010 13,642.16p 13,642.16p 13,115.71p 13,115.71p 0
31/12/2009 13,779.50p 13,779.50p 13,367.49p 13,642.16p 1365
30/12/2009 13,642.16p 13,779.50p 13,367.49p 13,573.50p 401
29/12/2009 12,062.79p 13,459.05p 12,062.79p 13,459.05p 3113
24/12/2009 12,497.69p 12,497.69p 12,451.91p 12,451.91p 0
23/12/2009 12,657.92p 13,069.93p 12,200.12p 12,497.69p 2355
22/12/2009 12,268.79p 13,642.16p 12,268.79p 13,642.16p 534
21/12/2009 12,268.79p 12,268.79p 11,902.56p 11,925.45p 91
18/12/2009 12,543.47p 12,818.14p 11,902.56p 11,902.56p 1642
17/12/2009 12,085.68p 12,818.14p 12,085.68p 12,726.58p 6297
16/12/2009 12,177.23p 12,543.47p 12,177.23p 12,268.79p 2625
15/12/2009 12,543.47p 12,909.70p 12,062.79p 12,062.79p 7898
14/12/2009 12,635.03p 12,841.03p 11,856.78p 12,818.14p 2822
11/12/2009 12,818.14p 12,818.14p 12,177.23p 12,268.79p 1079
10/12/2009 12,657.92p 12,657.92p 12,657.92p 12,657.92p 247
09/12/2009 12,589.25p 13,001.26p 12,177.23p 12,726.58p 1171
08/12/2009 13,756.61p 13,756.61p 12,818.14p 12,818.14p 98
07/12/2009 13,092.82p 13,733.72p 13,092.82p 13,413.27p 61
04/12/2009 13,413.27p 13,459.05p 13,413.27p 13,459.05p 0
03/12/2009 13,092.82p 13,733.72p 13,092.82p 13,413.27p 13
02/12/2009 13,092.82p 13,367.49p 13,001.26p 13,069.93p 997
01/12/2009 13,001.26p 13,367.49p 12,955.48p 13,367.49p 184
30/11/2009 12,818.14p 13,184.38p 12,772.36p 13,184.38p 2047
27/11/2009 12,451.91p 13,275.93p 12,360.35p 12,635.03p 4718
26/11/2009 12,474.80p 12,818.14p 12,474.80p 12,543.47p 2281
25/11/2009 12,818.14p 12,818.14p 12,726.58p 12,726.58p 282
24/11/2009 12,818.14p 12,818.14p 12,818.14p 12,818.14p 425
23/11/2009 13,253.04p 13,367.49p 12,726.58p 12,726.58p 217
20/11/2009 12,177.23p 13,321.71p 11,696.55p 12,680.80p 495
19/11/2009 12,818.14p 12,818.14p 11,696.55p 11,696.55p 1077
18/11/2009 12,841.03p 12,841.03p 12,497.69p 12,497.69p 0
17/11/2009 13,298.82p 13,367.49p 12,818.14p 12,841.03p 1191
16/11/2009 13,298.82p 13,413.27p 13,092.82p 13,413.27p 1268
13/11/2009 13,275.93p 13,916.84p 13,096.48p 13,596.39p 173
12/11/2009 12,909.70p 13,614.70p 12,909.70p 13,138.59p 55
11/11/2009 12,474.80p 13,459.05p 12,451.91p 13,459.05p 4516
10/11/2009 12,268.79p 12,543.47p 12,268.79p 12,543.47p 568
09/11/2009 12,726.58p 12,726.58p 11,994.12p 11,994.12p 115
06/11/2009 12,337.46p 13,184.38p 11,605.00p 12,383.24p 1110
05/11/2009 11,811.00p 12,291.68p 11,811.00p 12,291.68p 2086
04/11/2009 12,131.46p 12,406.13p 11,994.12p 12,268.79p 9256
03/11/2009 12,177.23p 12,268.79p 11,627.89p 11,765.22p 638
02/11/2009 12,383.24p 12,383.24p 12,268.79p 12,268.79p 0
30/10/2009 12,497.69p 12,497.69p 12,383.24p 12,383.24p 18
29/10/2009 12,062.79p 12,726.58p 12,062.79p 12,497.69p 444
28/10/2009 12,543.47p 12,818.14p 12,177.23p 12,177.23p 5850
27/10/2009 12,657.92p 13,275.93p 12,635.03p 13,275.93p 3811
26/10/2009 12,909.70p 13,001.26p 12,818.14p 12,818.14p 1177
23/10/2009 12,818.14p 12,863.92p 12,818.14p 12,863.92p 109
22/10/2009 12,818.14p 12,909.70p 12,543.47p 12,726.58p 241
21/10/2009 12,818.14p 12,818.14p 12,818.14p 12,818.14p 7
20/10/2009 12,657.92p 12,818.14p 12,520.58p 12,520.58p 2983
19/10/2009 12,635.03p 12,818.14p 12,268.79p 12,497.69p 5438
16/10/2009 12,909.70p 12,909.70p 12,497.69p 12,680.80p 1309
15/10/2009 12,955.48p 13,001.26p 12,635.03p 12,635.03p 2393
14/10/2009 12,818.14p 13,344.60p 12,635.03p 12,635.03p 1234
13/10/2009 12,818.14p 13,275.93p 12,818.14p 13,047.04p 604
12/10/2009 13,161.49p 13,161.49p 12,635.03p 12,635.03p 162
09/10/2009 12,635.03p 12,635.03p 12,635.03p 12,543.47p 115
08/10/2009 13,001.26p 13,275.93p 12,543.47p 12,543.47p 2883
07/10/2009 12,635.03p 12,909.70p 12,635.03p 12,909.70p 230
06/10/2009 12,360.35p 12,818.14p 12,360.35p 12,635.03p 4282
05/10/2009 12,085.68p 12,451.91p 12,085.68p 12,177.23p 6460
02/10/2009 11,994.12p 12,268.79p 11,994.12p 12,268.79p 126
01/10/2009 11,902.56p 12,085.68p 11,902.56p 12,085.68p 4980
30/09/2009 11,902.56p 12,177.23p 11,902.56p 12,017.01p 3985
29/09/2009 12,085.68p 12,451.91p 12,039.90p 12,383.24p 140
28/09/2009 10,895.42p 11,765.22p 10,895.42p 11,765.22p 895
25/09/2009 10,986.98p 11,307.43p 10,986.98p 11,307.43p 6990
24/09/2009 10,964.09p 11,261.65p 10,918.31p 11,124.32p 13006
23/09/2009 10,803.86p 11,261.65p 10,803.86p 11,261.65p 7175
22/09/2009 10,803.86p 10,941.20p 10,758.08p 10,758.08p 5061
21/09/2009 10,986.98p 10,986.98p 10,941.20p 10,941.20p 300

*Close Price adjusted for both dividends and splits