Klepierre SA (0F4I) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Klepierre SA

Date Open High Low Close* Volume
20/09/2019 30.20p 30.35p 30.15p 30.26p 8905
19/09/2019 30.00p 30.51p 30.00p 30.45p 3959
18/09/2019 29.97p 30.51p 29.97p 30.10p 117875
17/09/2019 30.28p 30.28p 29.81p 29.89p 196367
16/09/2019 30.00p 30.17p 29.73p 30.02p 16601
13/09/2019 29.34p 30.35p 29.34p 30.25p 196982
12/09/2019 30.00p 30.29p 29.37p 29.63p 40884
11/09/2019 28.70p 29.92p 28.64p 29.90p 70593
10/09/2019 27.91p 28.54p 27.90p 28.41p 26579
09/09/2019 28.20p 28.20p 27.79p 27.80p 2185
06/09/2019 28.00p 28.00p 27.76p 27.83p 2731
05/09/2019 27.99p 27.99p 27.63p 27.86p 2185
04/09/2019 27.63p 27.93p 27.63p 27.69p 14741
03/09/2019 28.01p 28.01p 27.42p 27.47p 26622
02/09/2019 27.82p 27.97p 27.67p 27.83p 4082
30/08/2019 27.35p 27.77p 27.32p 27.75p 49587
29/08/2019 27.40p 27.73p 27.40p 27.44p 15418
28/08/2019 27.68p 27.68p 27.47p 27.59p 71890
27/08/2019 27.53p 27.68p 27.40p 27.67p 203378
23/08/2019 26.94p 27.83p 26.94p 27.44p 6367
22/08/2019 27.20p 27.59p 27.20p 27.45p 9450
21/08/2019 27.07p 27.52p 27.02p 27.42p 11904
20/08/2019 27.69p 27.69p 27.08p 27.08p 254506
19/08/2019 27.27p 27.50p 27.23p 27.47p 355298
16/08/2019 26.87p 27.20p 26.84p 27.19p 239492
15/08/2019 27.08p 27.08p 26.63p 26.68p 5221
14/08/2019 27.00p 27.01p 26.83p 26.91p 192456
13/08/2019 27.58p 27.58p 26.79p 26.94p 23102
12/08/2019 27.44p 27.67p 26.92p 26.98p 9640
09/08/2019 27.17p 27.53p 27.11p 27.26p 19384
08/08/2019 27.44p 27.49p 27.16p 27.24p 7537
07/08/2019 27.75p 27.75p 27.18p 27.31p 1375
06/08/2019 27.26p 27.62p 27.22p 27.31p 16024
05/08/2019 28.10p 28.10p 27.18p 27.25p 200131
02/08/2019 28.00p 28.01p 27.48p 27.88p 21218
01/08/2019 27.40p 28.40p 27.40p 27.97p 14443
31/07/2019 28.31p 28.40p 27.77p 27.92p 139049
30/07/2019 28.70p 28.83p 28.24p 28.26p 16249
29/07/2019 28.50p 28.73p 28.39p 28.72p 19684
26/07/2019 29.05p 29.05p 28.35p 28.35p 25207
25/07/2019 29.95p 29.95p 29.29p 29.40p 10717
24/07/2019 29.17p 29.56p 29.17p 29.41p 14650
23/07/2019 29.10p 29.40p 28.81p 29.33p 74627
22/07/2019 28.80p 28.80p 28.52p 28.67p 14933
19/07/2019 29.02p 29.18p 28.77p 29.08p 41702
18/07/2019 29.20p 29.29p 29.06p 29.11p 14319
17/07/2019 29.10p 29.57p 29.10p 29.34p 5562835
16/07/2019 29.91p 29.91p 29.25p 29.40p 7217
15/07/2019 29.60p 29.86p 29.45p 29.74p 829029
12/07/2019 29.67p 29.95p 29.42p 29.65p 7765
11/07/2019 29.60p 29.78p 29.36p 29.48p 2770
10/07/2019 29.49p 29.83p 29.25p 29.43p 239662
09/07/2019 29.80p 29.85p 29.57p 29.77p 500151
08/07/2019 30.17p 30.17p 29.53p 29.58p 15213
05/07/2019 30.91p 31.05p 30.78p 30.92p 3217
04/07/2019 30.41p 30.85p 30.41p 30.83p 63893
03/07/2019 29.88p 30.27p 29.88p 30.25p 484436
02/07/2019 29.91p 29.91p 29.49p 29.65p 6169
01/07/2019 30.00p 30.00p 29.55p 29.85p 62886
28/06/2019 28.80p 29.48p 28.80p 29.37p 25468
27/06/2019 29.01p 29.01p 28.76p 28.84p 20202
26/06/2019 29.41p 29.41p 28.96p 29.02p 1534981
25/06/2019 29.04p 29.38p 28.99p 29.35p 5622
24/06/2019 30.80p 30.80p 29.39p 29.41p 330560
21/06/2019 30.00p 30.19p 29.61p 29.75p 157034
20/06/2019 30.20p 30.45p 29.93p 30.08p 831445
19/06/2019 30.49p 30.61p 30.15p 30.35p 73085
18/06/2019 30.14p 30.44p 29.88p 30.42p 307934
17/06/2019 29.98p 30.10p 29.63p 29.95p 107566
14/06/2019 29.80p 29.80p 29.59p 29.70p 7775
13/06/2019 29.91p 30.05p 29.55p 29.85p 12032
12/06/2019 29.91p 30.18p 29.58p 29.67p 10540
11/06/2019 30.22p 30.22p 29.86p 30.13p 9792
10/06/2019 29.42p 29.94p 29.42p 29.88p 11573
07/06/2019 29.45p 29.45p 28.78p 29.27p 253520
06/06/2019 30.65p 30.79p 29.20p 29.20p 500327
05/06/2019 30.60p 30.78p 30.60p 30.74p 10272
04/06/2019 30.42p 30.88p 30.37p 30.37p 10986
03/06/2019 30.47p 30.48p 30.13p 30.33p 19852
31/05/2019 30.80p 30.80p 30.01p 30.45p 12636
30/05/2019 30.42p 30.42p 30.14p 30.27p 175852
29/05/2019 31.00p 31.00p 30.47p 30.51p 11048
28/05/2019 30.57p 31.15p 30.57p 31.07p 20827
24/05/2019 30.31p 30.74p 30.00p 30.69p 7680
23/05/2019 30.52p 30.57p 29.71p 29.90p 20484
22/05/2019 31.10p 31.10p 30.48p 30.51p 4922
21/05/2019 30.99p 30.99p 30.58p 30.95p 125305
20/05/2019 31.00p 31.43p 30.70p 30.75p 299837
17/05/2019 31.20p 31.58p 31.06p 31.09p 15499
16/05/2019 31.10p 31.46p 31.03p 31.41p 9206
15/05/2019 30.94p 31.15p 30.80p 31.06p 10405
14/05/2019 31.26p 31.26p 30.68p 30.77p 11222
13/05/2019 30.70p 30.95p 30.56p 30.68p 65009
10/05/2019 31.15p 31.15p 30.78p 30.80p 67597
09/05/2019 31.25p 31.25p 30.98p 31.02p 22308
08/05/2019 31.00p 31.34p 31.00p 31.14p 16407
07/05/2019 31.47p 31.79p 31.43p 31.52p 166102
03/05/2019 31.60p 31.83p 31.52p 31.52p 11744
02/05/2019 31.55p 32.11p 31.55p 31.86p 1661684
01/05/2019 32.06p 31.71p 31.71p 31.71p 0
30/04/2019 32.06p 32.24p 31.67p 31.71p 162160
29/04/2019 32.00p 32.64p 32.00p 32.30p 9243
26/04/2019 32.60p 32.60p 32.08p 32.35p 1168105
25/04/2019 31.73p 32.69p 31.73p 32.28p 6281
24/04/2019 31.73p 32.60p 31.73p 32.60p 42903
23/04/2019 32.00p 32.00p 31.80p 31.81p 13244
18/04/2019 32.29p 32.29p 31.86p 32.01p 68225
17/04/2019 31.91p 32.47p 31.91p 32.35p 305916
16/04/2019 32.08p 32.57p 32.08p 32.56p 165372
15/04/2019 31.70p 32.42p 31.70p 32.32p 63897
12/04/2019 31.88p 32.56p 31.88p 32.12p 42420
11/04/2019 31.31p 32.70p 31.31p 32.67p 96884
10/04/2019 31.10p 31.99p 31.10p 31.91p 211938
09/04/2019 32.00p 32.00p 31.25p 31.31p 38974
08/04/2019 32.01p 32.02p 31.58p 31.66p 8306
05/04/2019 31.75p 32.13p 31.75p 31.95p 23104
04/04/2019 32.51p 32.51p 32.04p 32.15p 30105
03/04/2019 31.98p 32.37p 31.98p 32.13p 117187
02/04/2019 31.70p 31.97p 31.70p 31.92p 36376
01/04/2019 30.80p 31.78p 30.80p 31.65p 29800
29/03/2019 31.25p 31.30p 31.02p 31.16p 34483
28/03/2019 31.21p 31.43p 31.14p 31.14p 9596
27/03/2019 31.00p 31.34p 30.90p 31.33p 64920
26/03/2019 30.25p 30.88p 30.25p 30.74p 133485
25/03/2019 30.66p 30.67p 30.52p 30.66p 44544
22/03/2019 31.01p 31.05p 30.65p 30.66p 40860
21/03/2019 30.80p 31.00p 30.80p 30.89p 9560
20/03/2019 30.85p 31.27p 30.84p 30.84p 745552
19/03/2019 31.10p 31.14p 31.01p 31.08p 11363
18/03/2019 30.80p 31.15p 30.80p 31.13p 2048318
15/03/2019 30.94p 30.95p 30.73p 30.77p 264788
14/03/2019 30.31p 30.93p 30.31p 30.88p 10665
13/03/2019 29.94p 30.38p 29.94p 30.31p 54246
12/03/2019 29.91p 30.48p 29.91p 30.25p 37012
11/03/2019 30.04p 30.20p 30.02p 30.05p 3986
08/03/2019 30.05p 30.19p 30.01p 30.03p 54502
07/03/2019 30.45p 30.45p 29.55p 29.72p 10610
06/03/2019 30.91p 30.91p 30.63p 30.69p 1700
05/03/2019 30.62p 30.97p 30.62p 30.92p 7750
04/03/2019 30.75p 30.91p 30.69p 30.75p 9033
01/03/2019 30.91p 31.00p 30.69p 30.69p 58884
28/02/2019 30.52p 30.76p 30.29p 30.67p 26540
27/02/2019 30.40p 30.56p 30.36p 30.42p 5145
26/02/2019 30.34p 30.48p 30.34p 30.38p 21106
25/02/2019 30.75p 30.75p 30.30p 30.45p 7729
22/02/2019 30.40p 30.40p 30.21p 30.24p 3894
21/02/2019 30.25p 30.42p 30.11p 30.18p 1002
20/02/2019 30.65p 30.65p 30.03p 30.17p 26923
19/02/2019 30.50p 30.64p 29.72p 30.33p 245119
18/02/2019 30.10p 30.39p 29.98p 30.33p 6058
15/02/2019 29.80p 30.05p 29.75p 30.02p 14833
14/02/2019 30.75p 30.75p 29.70p 29.75p 14691
13/02/2019 30.99p 30.99p 30.58p 30.73p 29469
12/02/2019 30.91p 31.06p 30.78p 30.92p 64368
11/02/2019 31.00p 31.03p 30.78p 30.84p 55867
08/02/2019 31.15p 31.15p 30.72p 30.85p 77049
07/02/2019 30.55p 30.81p 30.32p 30.60p 54233
06/02/2019 30.60p 30.68p 30.42p 30.42p 14862
05/02/2019 30.10p 30.55p 30.09p 30.50p 16161
04/02/2019 30.45p 30.45p 29.90p 30.17p 21000
01/02/2019 30.08p 30.18p 29.94p 30.09p 9273
31/01/2019 29.91p 30.28p 29.87p 29.92p 68712
30/01/2019 29.83p 30.26p 29.64p 30.25p 13855
29/01/2019 29.15p 29.62p 29.03p 29.61p 127234
28/01/2019 28.50p 29.00p 28.50p 29.00p 111098
25/01/2019 28.25p 28.54p 28.25p 28.51p 1128
24/01/2019 28.41p 28.78p 28.41p 28.56p 25134
23/01/2019 27.94p 28.42p 27.94p 28.41p 63862
22/01/2019 28.05p 28.21p 28.05p 28.09p 10923
21/01/2019 28.51p 28.51p 27.95p 28.00p 15950
18/01/2019 28.22p 28.55p 28.22p 28.45p 24383
17/01/2019 28.02p 28.11p 27.78p 27.92p 34416
16/01/2019 27.74p 28.26p 27.74p 28.16p 131306
15/01/2019 28.17p 28.17p 27.65p 27.78p 12024
14/01/2019 27.76p 27.92p 27.50p 27.89p 29012
11/01/2019 27.82p 27.94p 27.63p 27.74p 21555
10/01/2019 27.87p 27.96p 27.64p 27.65p 4877
09/01/2019 28.14p 28.17p 27.72p 28.01p 10078
08/01/2019 27.17p 28.18p 27.17p 28.13p 3692
07/01/2019 27.28p 27.42p 27.02p 27.11p 11540
04/01/2019 26.75p 27.25p 26.66p 27.25p 5404
03/01/2019 26.60p 26.70p 26.38p 26.53p 37568
02/01/2019 26.70p 26.78p 26.33p 26.64p 9196
31/12/2018 27.00p 27.07p 26.72p 26.94p 1579
28/12/2018 26.68p 26.91p 26.68p 26.75p 33910
27/12/2018 27.07p 27.07p 26.42p 26.70p 11123
24/12/2018 26.98p 27.31p 25.70p 26.89p 1136
21/12/2018 27.64p 27.64p 27.00p 27.17p 49537
20/12/2018 27.89p 28.16p 27.89p 27.99p 34895
19/12/2018 27.94p 28.53p 27.94p 28.40p 6724
18/12/2018 28.32p 28.32p 28.00p 28.00p 11136
17/12/2018 29.11p 29.11p 28.33p 28.52p 31363
14/12/2018 28.73p 28.94p 28.36p 28.89p 9755
13/12/2018 28.87p 28.87p 28.51p 28.84p 4555
12/12/2018 28.65p 28.90p 28.64p 28.80p 8108
11/12/2018 27.97p 28.66p 27.97p 28.59p 10281
10/12/2018 27.91p 28.01p 27.91p 27.92p 2685
07/12/2018 27.68p 28.24p 27.68p 28.19p 6688
06/12/2018 28.03p 28.03p 27.40p 27.47p 11030
05/12/2018 28.00p 28.61p 27.99p 28.20p 23898

*Close Price adjusted for both dividends and splits