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
17/12/2010 8,240.23p 8,630.22p 8,240.23p 8,629.36p 416
16/12/2010 8,423.35p 8,514.91p 8,423.35p 8,514.91p 1
15/12/2010 8,789.58p 8,789.58p 8,606.47p 8,743.80p 43
14/12/2010 8,789.58p 9,018.48p 8,789.58p 9,018.48p 41
13/12/2010 8,789.58p 9,155.82p 8,789.58p 9,155.82p 243
10/12/2010 8,698.02p 9,018.48p 8,698.02p 9,018.48p 16
09/12/2010 8,835.36p 9,018.48p 8,835.36p 9,018.48p 273
08/12/2010 9,087.15p 9,087.15p 9,087.15p 9,087.15p 0
07/12/2010 9,087.15p 9,087.15p 8,870.61p 9,087.15p 109
06/12/2010 9,087.15p 9,087.15p 9,087.15p 9,087.15p 0
03/12/2010 9,155.82p 9,155.82p 9,087.15p 9,087.15p 1
02/12/2010 9,155.82p 9,155.82p 9,064.26p 9,064.26p 16
01/12/2010 9,064.26p 9,064.26p 9,064.26p 9,064.26p 0
30/11/2010 9,064.26p 9,155.82p 8,972.70p 9,064.26p 151
29/11/2010 9,338.93p 9,338.93p 9,338.93p 9,338.93p 0
26/11/2010 9,155.82p 9,338.93p 9,155.82p 9,338.93p 0
25/11/2010 9,064.26p 9,338.93p 9,064.26p 9,155.82p 20
24/11/2010 9,064.26p 9,338.93p 9,064.26p 9,338.93p 2
23/11/2010 9,064.26p 9,338.93p 9,064.26p 9,338.93p 143
22/11/2010 9,155.82p 9,247.37p 9,155.82p 9,201.59p 200
19/11/2010 9,338.93p 9,384.71p 9,338.93p 9,384.71p 0
18/11/2010 9,338.93p 9,338.93p 9,064.26p 9,338.93p 436
17/11/2010 9,613.61p 9,613.61p 9,613.61p 9,613.61p 0
16/11/2010 9,888.28p 9,888.28p 9,613.61p 9,613.61p 11
15/11/2010 9,705.16p 9,705.16p 9,522.05p 9,522.05p 0
12/11/2010 9,705.16p 9,705.16p 9,705.16p 9,705.16p 0
11/11/2010 9,705.16p 9,705.16p 9,338.93p 9,705.16p 399
10/11/2010 9,888.28p 9,888.28p 9,888.28p 9,888.28p 0
09/11/2010 9,979.84p 9,979.84p 9,527.18p 9,888.28p 78
08/11/2010 9,705.16p 9,888.28p 9,469.86p 9,888.28p 340
05/11/2010 9,979.84p 9,979.84p 9,888.28p 9,888.28p 271
04/11/2010 9,888.28p 9,888.28p 9,888.28p 9,888.28p 0
03/11/2010 10,048.51p 10,048.51p 9,888.28p 9,888.28p 0
02/11/2010 10,048.51p 10,048.51p 10,048.51p 10,048.51p 0
01/11/2010 10,071.40p 10,071.40p 9,705.16p 10,048.51p 15
29/10/2010 10,048.51p 10,048.51p 10,048.51p 10,048.51p 0
28/10/2010 10,071.40p 10,071.40p 10,048.51p 10,048.51p 0
27/10/2010 10,437.63p 10,437.63p 10,071.40p 10,071.40p 14
26/10/2010 10,254.51p 10,254.51p 10,071.40p 10,071.40p 27
25/10/2010 10,254.51p 10,254.51p 9,728.05p 10,002.73p 390
22/10/2010 10,231.62p 10,231.62p 10,231.62p 10,231.62p 0
21/10/2010 10,231.62p 10,231.62p 10,231.62p 10,231.62p 0
20/10/2010 10,231.62p 10,231.62p 10,231.62p 10,231.62p 0
19/10/2010 9,888.28p 10,231.62p 9,888.28p 10,231.62p 2
18/10/2010 10,620.75p 10,620.75p 9,934.06p 10,231.62p 67
15/10/2010 10,506.30p 10,574.97p 10,506.30p 10,529.19p 220
14/10/2010 10,231.62p 10,231.62p 10,231.62p 10,231.62p 0
13/10/2010 10,162.96p 10,346.07p 10,162.96p 10,231.62p 961
12/10/2010 10,162.96p 10,208.73p 10,162.96p 10,208.73p 19
11/10/2010 10,437.63p 10,437.63p 9,888.28p 10,368.96p 106
08/10/2010 10,368.96p 10,552.08p 10,368.96p 10,552.08p 0
07/10/2010 10,368.96p 10,368.96p 10,368.96p 10,368.96p 0
06/10/2010 10,162.96p 10,368.96p 10,162.96p 10,368.96p 50
05/10/2010 10,574.97p 10,574.97p 10,368.96p 10,368.96p 284
04/10/2010 10,574.97p 10,574.97p 10,368.96p 10,368.96p 7
01/10/2010 10,277.40p 10,368.96p 10,277.40p 10,368.96p 144
30/09/2010 10,437.63p 10,437.63p 10,277.40p 10,277.40p 136
29/09/2010 10,071.40p 10,277.40p 10,071.40p 10,277.40p 0
28/09/2010 10,071.40p 10,071.40p 10,071.40p 10,071.40p 0
27/09/2010 10,071.40p 10,071.40p 10,071.40p 10,071.40p 0
24/09/2010 10,071.40p 10,071.40p 10,071.40p 10,071.40p 0
23/09/2010 10,071.40p 10,071.40p 10,071.40p 10,071.40p 0
22/09/2010 10,071.40p 10,071.40p 10,071.40p 10,071.40p 0
21/09/2010 10,071.40p 10,071.40p 10,071.40p 10,071.40p 0
20/09/2010 10,071.40p 10,071.40p 10,071.40p 10,071.40p 0
17/09/2010 10,071.40p 10,071.40p 10,071.40p 10,071.40p 0
16/09/2010 10,071.40p 10,071.40p 10,071.40p 10,071.40p 0
15/09/2010 10,071.40p 10,071.40p 10,071.40p 10,071.40p 0
14/09/2010 10,094.29p 10,094.29p 10,071.40p 10,071.40p 0
13/09/2010 10,094.29p 10,094.29p 10,094.29p 10,094.29p 0
10/09/2010 10,094.29p 10,094.29p 10,094.29p 10,094.29p 0
09/09/2010 10,094.29p 10,094.29p 10,094.29p 10,094.29p 0
08/09/2010 10,094.29p 10,094.29p 10,094.29p 10,094.29p 0
07/09/2010 10,094.29p 10,094.29p 10,094.29p 10,094.29p 0
06/09/2010 10,094.29p 10,094.29p 10,094.29p 10,094.29p 0
03/09/2010 10,094.29p 10,094.29p 10,094.29p 10,094.29p 0
02/09/2010 9,705.16p 10,094.29p 9,705.16p 10,094.29p 47
01/09/2010 9,888.28p 10,071.40p 9,888.28p 10,071.40p 0
31/08/2010 9,888.28p 9,888.28p 9,888.28p 9,888.28p 0
27/08/2010 10,071.40p 10,071.40p 9,888.28p 9,888.28p 99
26/08/2010 9,888.28p 9,979.84p 9,888.28p 9,979.84p 2
25/08/2010 10,277.40p 10,277.40p 10,254.51p 10,254.51p 0
24/08/2010 10,071.40p 10,277.40p 10,071.40p 10,277.40p 0
23/08/2010 10,025.62p 10,071.40p 10,025.62p 10,071.40p 0
20/08/2010 10,025.62p 10,025.62p 10,025.62p 10,025.62p 0
19/08/2010 10,140.07p 10,140.07p 10,025.62p 10,025.62p 0
18/08/2010 10,254.51p 10,254.51p 10,140.07p 10,140.07p 0
17/08/2010 10,048.51p 10,254.51p 10,048.51p 10,254.51p 203
16/08/2010 10,025.62p 10,071.40p 10,025.62p 10,071.40p 0
13/08/2010 10,025.62p 10,025.62p 10,025.62p 10,025.62p 0
12/08/2010 10,117.18p 10,117.18p 10,025.62p 10,025.62p 0
11/08/2010 10,162.96p 10,162.96p 10,117.18p 10,117.18p 0
10/08/2010 9,979.84p 10,162.96p 9,888.28p 10,162.96p 42
09/08/2010 10,208.73p 10,300.29p 10,208.73p 10,300.29p 0
06/08/2010 10,071.40p 10,437.63p 10,071.40p 10,208.73p 216
05/08/2010 9,796.72p 10,254.51p 9,705.16p 10,117.18p 927
04/08/2010 9,796.72p 9,934.06p 9,796.72p 9,934.06p 88
03/08/2010 9,842.50p 9,842.50p 9,842.50p 9,842.50p 0
02/08/2010 9,613.61p 9,842.50p 9,613.61p 9,842.50p 11
30/07/2010 9,613.61p 9,842.50p 9,613.61p 9,842.50p 17
29/07/2010 9,750.94p 9,842.50p 9,750.94p 9,842.50p 0
28/07/2010 9,613.61p 9,750.94p 9,613.61p 9,750.94p 35
27/07/2010 9,613.61p 9,842.50p 9,613.61p 9,842.50p 40
26/07/2010 9,064.26p 9,476.27p 9,064.26p 9,476.27p 546
23/07/2010 9,384.71p 9,499.16p 9,384.71p 9,499.16p 14
22/07/2010 9,338.93p 9,499.16p 9,338.93p 9,499.16p 294
21/07/2010 9,384.71p 9,384.71p 9,384.71p 9,384.71p 0
20/07/2010 9,293.15p 9,384.71p 9,293.15p 9,384.71p 0
19/07/2010 9,201.59p 9,293.15p 9,201.59p 9,293.15p 0
16/07/2010 9,247.37p 9,247.37p 9,201.59p 9,201.59p 0
15/07/2010 9,247.37p 9,384.71p 9,155.82p 9,247.37p 2633
14/07/2010 9,155.82p 9,384.71p 9,155.82p 9,384.71p 0
13/07/2010 9,384.71p 9,384.71p 9,384.71p 9,384.71p 0
12/07/2010 9,384.71p 9,384.71p 9,384.71p 9,384.71p 0
09/07/2010 9,384.71p 9,384.71p 9,384.71p 9,384.71p 0
08/07/2010 9,155.82p 9,384.71p 9,155.82p 9,384.71p 0
07/07/2010 9,155.82p 9,155.82p 9,155.82p 9,155.82p 232
06/07/2010 8,972.70p 8,972.70p 8,972.70p 8,972.70p 32
05/07/2010 9,293.15p 9,293.15p 9,293.15p 9,293.15p 0
02/07/2010 8,972.70p 9,293.15p 8,972.70p 9,293.15p 2
01/07/2010 9,155.82p 9,384.71p 9,155.82p 9,384.71p 0
30/06/2010 9,567.83p 9,567.83p 9,155.82p 9,155.82p 88
29/06/2010 9,155.82p 9,338.93p 8,972.70p 9,064.26p 842
28/06/2010 9,155.82p 9,155.82p 9,155.82p 9,155.82p 16
25/06/2010 9,247.37p 9,247.37p 9,155.82p 9,155.82p 38
24/06/2010 9,888.28p 9,888.28p 9,567.83p 9,567.83p 0
23/06/2010 9,567.83p 9,567.83p 9,567.83p 9,567.83p 0
22/06/2010 9,247.37p 9,567.83p 9,247.37p 9,567.83p 0
21/06/2010 9,247.37p 9,247.37p 9,247.37p 9,247.37p 8
18/06/2010 9,567.83p 9,567.83p 9,567.83p 9,567.83p 0
17/06/2010 9,567.83p 9,567.83p 9,567.83p 9,567.83p 0
16/06/2010 9,613.61p 9,613.61p 9,567.83p 9,567.83p 0
15/06/2010 9,338.93p 9,613.61p 9,338.93p 9,613.61p 1974
14/06/2010 9,522.05p 9,750.94p 9,476.27p 9,476.27p 76
11/06/2010 9,384.71p 9,384.71p 8,972.70p 9,247.37p 186
10/06/2010 9,178.71p 9,178.71p 9,178.71p 9,178.71p 0
09/06/2010 8,972.70p 9,178.71p 8,972.70p 9,178.71p 42
08/06/2010 9,705.16p 9,705.16p 8,972.70p 9,178.71p 374
07/06/2010 9,155.82p 9,659.38p 9,155.82p 9,659.38p 202
04/06/2010 9,705.16p 9,705.16p 9,155.82p 9,430.49p 18
03/06/2010 9,430.49p 9,430.49p 9,430.49p 9,430.49p 0
02/06/2010 9,155.82p 9,522.05p 9,155.82p 9,430.49p 135
01/06/2010 9,338.93p 9,338.93p 9,155.82p 9,338.93p 2436
28/05/2010 9,522.05p 9,842.50p 9,522.05p 9,682.27p 60
27/05/2010 8,881.14p 9,476.27p 8,881.14p 9,407.60p 150
26/05/2010 8,972.70p 8,972.70p 8,743.80p 8,743.80p 82
25/05/2010 9,155.82p 9,200.68p 8,964.23p 9,178.71p 905
24/05/2010 9,544.94p 9,544.94p 9,476.27p 9,476.27p 0
21/05/2010 9,338.93p 9,544.94p 9,293.15p 9,544.94p 49
20/05/2010 9,705.16p 9,705.16p 9,567.83p 9,567.83p 392
19/05/2010 10,529.19p 10,529.19p 9,554.09p 10,048.51p 1098
18/05/2010 10,529.19p 10,529.19p 10,437.63p 10,483.41p 115
17/05/2010 10,529.19p 10,735.19p 10,529.19p 10,735.19p 5
14/05/2010 10,803.86p 11,032.76p 10,780.97p 10,780.97p 614
13/05/2010 10,803.86p 10,803.86p 10,803.86p 10,803.86p 62
12/05/2010 10,803.86p 11,353.21p 10,803.86p 10,986.98p 75
11/05/2010 10,529.19p 10,895.42p 10,529.19p 10,712.30p 169
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

*Close Price adjusted for both dividends and splits