Klepierre SA (0F4I) Share Price

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

Date Open High Low Close* Volume
20/02/2018 33.60p 33.66p 33.52p 33.66p 281
19/02/2018 34.19p 34.19p 33.59p 33.59p 2203
16/02/2018 33.28p 34.10p 33.28p 34.06p 3638
15/02/2018 33.64p 33.64p 33.19p 33.25p 2076
14/02/2018 33.33p 33.51p 33.33p 33.47p 43476
13/02/2018 33.44p 34.14p 33.19p 33.19p 31315
12/02/2018 33.51p 34.17p 33.06p 33.50p 0
09/02/2018 33.21p 33.29p 32.82p 33.06p 8117
08/02/2018 34.20p 34.20p 33.21p 33.21p 250
07/02/2018 33.82p 34.21p 33.82p 34.21p 741
06/02/2018 33.13p 33.98p 33.08p 33.37p 24601
05/02/2018 34.69p 34.86p 34.17p 34.26p 22912
02/02/2018 35.90p 35.98p 35.42p 35.42p 67784
01/02/2018 36.62p 36.90p 35.79p 35.87p 32180
31/01/2018 37.35p 37.35p 36.37p 36.74p 12721
30/01/2018 36.51p 38.23p 36.51p 37.47p 65394
29/01/2018 36.00p 36.58p 35.81p 36.57p 24016
26/01/2018 35.71p 36.01p 35.71p 36.01p 817
25/01/2018 36.26p 36.26p 35.58p 35.58p 15096
24/01/2018 36.23p 36.23p 35.98p 35.98p 3504
23/01/2018 36.27p 36.27p 36.17p 36.17p 493
22/01/2018 36.08p 36.19p 35.95p 36.08p 2650
19/01/2018 35.58p 36.17p 35.58p 35.96p 16267
18/01/2018 35.88p 35.99p 35.63p 35.63p 85865
17/01/2018 35.83p 36.05p 35.77p 35.80p 37334
16/01/2018 35.78p 35.78p 35.72p 35.76p 12337
15/01/2018 35.63p 35.63p 35.48p 35.63p 8792
12/01/2018 35.65p 35.73p 35.53p 35.53p 1885
11/01/2018 35.94p 36.65p 35.48p 35.56p 1805
10/01/2018 36.20p 36.20p 35.84p 35.84p 1179
09/01/2018 36.45p 36.61p 36.16p 36.25p 3752
08/01/2018 36.51p 36.52p 36.41p 36.41p 7885
05/01/2018 36.28p 36.32p 36.20p 36.21p 20820
04/01/2018 36.51p 36.51p 36.13p 36.13p 13514
03/01/2018 36.35p 36.44p 36.15p 36.44p 902
02/01/2018 36.66p 36.66p 36.08p 36.17p 48892
29/12/2017 36.56p 36.56p 36.47p 36.47p 2597
28/12/2017 36.35p 36.56p 36.35p 36.49p 8335
27/12/2017 36.21p 36.41p 36.13p 36.40p 45648
22/12/2017 36.38p 36.38p 36.02p 36.28p 128886
21/12/2017 35.96p 36.33p 35.78p 36.33p 66107
20/12/2017 36.40p 36.40p 35.88p 36.01p 44507
19/12/2017 35.96p 36.42p 35.80p 36.15p 98552
18/12/2017 35.69p 35.95p 35.47p 35.85p 117592
15/12/2017 35.20p 35.61p 35.01p 35.48p 109170
14/12/2017 35.90p 35.90p 34.95p 35.16p 67352
13/12/2017 35.25p 35.52p 34.99p 34.99p 111844
12/12/2017 36.00p 36.00p 34.69p 34.71p 149537
11/12/2017 35.80p 35.80p 35.55p 35.65p 61571
08/12/2017 35.63p 35.66p 35.24p 35.59p 47161
07/12/2017 35.44p 35.61p 35.27p 35.44p 92584
06/12/2017 35.21p 35.52p 35.15p 35.29p 152043
05/12/2017 35.51p 35.64p 35.42p 35.54p 226576
04/12/2017 34.92p 35.53p 34.89p 35.46p 19209
01/12/2017 34.74p 34.99p 34.58p 34.85p 40051
30/11/2017 35.00p 35.03p 34.60p 34.63p 62551
29/11/2017 34.82p 34.83p 34.49p 34.51p 105360
28/11/2017 34.83p 34.83p 34.49p 34.64p 21471
27/11/2017 34.78p 34.85p 34.58p 34.69p 30939
24/11/2017 35.07p 35.07p 34.62p 34.69p 66337
23/11/2017 34.90p 35.07p 34.65p 34.94p 18924
22/11/2017 34.51p 34.99p 34.51p 34.90p 28371
21/11/2017 34.87p 34.92p 34.60p 34.63p 33817
20/11/2017 35.03p 35.03p 34.58p 34.65p 136613
17/11/2017 35.00p 35.00p 34.79p 34.81p 194510
16/11/2017 34.89p 35.03p 34.69p 34.93p 60646
15/11/2017 34.78p 34.89p 34.54p 34.72p 33673
14/11/2017 34.78p 34.88p 34.56p 34.80p 29619
13/11/2017 34.61p 34.73p 34.34p 34.49p 138553
10/11/2017 34.92p 34.92p 34.40p 34.53p 65304
09/11/2017 34.60p 34.83p 34.59p 34.67p 63807
08/11/2017 34.56p 34.76p 34.51p 34.58p 188465
07/11/2017 34.71p 34.71p 34.29p 34.29p 231506
06/11/2017 34.45p 34.62p 34.24p 34.61p 34449
03/11/2017 34.13p 34.48p 33.99p 34.24p 235340
02/11/2017 33.78p 34.10p 33.78p 33.97p 81860
01/11/2017 34.12p 34.17p 33.67p 33.75p 113275
31/10/2017 33.74p 34.24p 33.61p 34.24p 329372
30/10/2017 33.85p 33.85p 33.58p 33.66p 114668
27/10/2017 33.27p 33.90p 33.17p 33.74p 208982
26/10/2017 32.35p 32.99p 32.21p 32.94p 100430
25/10/2017 32.63p 32.63p 32.16p 32.19p 65683
24/10/2017 32.51p 32.85p 32.47p 32.65p 118749
23/10/2017 32.76p 32.76p 32.42p 32.43p 28582
20/10/2017 33.06p 33.10p 32.74p 32.80p 31365
19/10/2017 33.44p 33.51p 33.00p 33.06p 127489
18/10/2017 33.35p 33.40p 33.17p 33.33p 55379
17/10/2017 33.35p 33.39p 33.20p 33.30p 64822
16/10/2017 33.17p 33.48p 33.15p 33.43p 57618
13/10/2017 33.31p 33.96p 32.70p 33.23p 45155
12/10/2017 32.84p 33.55p 32.90p 33.40p 123660
11/10/2017 33.09p 33.72p 32.85p 33.03p 40815
10/10/2017 33.04p 33.66p 32.90p 32.90p 27337
09/10/2017 32.90p 33.56p 32.87p 32.93p 59221
06/10/2017 33.07p 33.69p 32.40p 32.87p 70353
05/10/2017 33.20p 33.69p 32.88p 32.97p 139442
04/10/2017 33.25p 33.79p 32.42p 32.93p 98423
03/10/2017 33.02p 33.56p 32.60p 32.94p 32156
02/10/2017 33.15p 33.85p 32.31p 32.81p 104462
29/09/2017 32.51p 33.21p 32.54p 33.09p 38835
28/09/2017 32.72p 33.29p 32.44p 32.54p 131695
27/09/2017 33.05p 33.62p 32.51p 32.51p 86999
26/09/2017 32.80p 33.38p 32.69p 32.85p 124918
25/09/2017 32.60p 33.26p 32.56p 32.73p 37375
22/09/2017 32.76p 33.33p 32.60p 32.65p 144073
21/09/2017 32.71p 33.40p 32.47p 32.62p 35105
20/09/2017 32.92p 33.58p 32.26p 32.75p 303557
19/09/2017 33.19p 33.78p 32.42p 32.90p 293150
18/09/2017 33.51p 34.13p 33.11p 33.11p 146061
15/09/2017 34.10p 34.67p 33.29p 33.37p 248051
14/09/2017 33.99p 34.67p 33.81p 34.06p 206893
13/09/2017 34.31p 34.91p 34.12p 34.12p 32450
12/09/2017 34.46p 35.10p 34.29p 34.38p 26893
11/09/2017 34.46p 35.13p 34.29p 34.29p 75342
08/09/2017 34.10p 34.67p 33.97p 34.31p 45301
07/09/2017 34.00p 34.61p 33.85p 34.12p 59188
06/09/2017 33.29p 33.92p 33.18p 33.85p 77016
05/09/2017 33.65p 34.26p 32.79p 33.29p 135341
04/09/2017 33.31p 33.92p 33.06p 33.58p 38653
01/09/2017 33.40p 34.33p 33.22p 33.47p 75190
31/08/2017 33.85p 34.57p 33.67p 33.94p 30057
30/08/2017 33.49p 34.13p 33.26p 33.67p 30616
29/08/2017 33.29p 33.91p 32.96p 33.37p 50901
25/08/2017 33.38p 34.01p 33.22p 33.31p 15205
24/08/2017 33.23p 33.90p 32.87p 33.36p 40948
23/08/2017 33.48p 34.10p 33.31p 33.31p 162096
22/08/2017 33.27p 34.11p 33.27p 33.37p 46463
21/08/2017 33.78p 34.35p 33.24p 33.33p 64783
18/08/2017 34.25p 34.94p 33.64p 33.64p 51998
17/08/2017 34.22p 34.92p 34.03p 34.31p 71954
16/08/2017 33.92p 34.65p 33.87p 34.03p 213180
15/08/2017 33.99p 34.61p 33.78p 33.87p 54954
14/08/2017 33.22p 33.97p 33.24p 33.90p 250050
11/08/2017 33.51p 34.19p 33.23p 33.24p 102719
10/08/2017 33.81p 34.47p 33.17p 33.58p 12922
09/08/2017 33.90p 34.56p 33.58p 33.75p 75750
08/08/2017 34.23p 34.88p 33.83p 33.99p 154795
07/08/2017 34.80p 35.39p 34.08p 34.08p 71278
04/08/2017 34.31p 34.99p 34.18p 34.51p 71515
03/08/2017 34.71p 35.30p 34.22p 34.41p 31456
02/08/2017 34.67p 35.35p 34.51p 34.55p 64947
01/08/2017 34.51p 35.15p 34.34p 34.60p 260407
31/07/2017 34.76p 35.35p 34.29p 34.39p 230018
28/07/2017 35.33p 35.97p 34.47p 34.56p 128318
27/07/2017 36.00p 36.35p 35.26p 35.29p 70128
26/07/2017 35.38p 35.99p 35.22p 35.26p 284824
25/07/2017 35.37p 35.94p 35.17p 35.22p 23885
24/07/2017 35.13p 35.91p 34.63p 35.17p 40957
21/07/2017 35.53p 36.22p 34.97p 35.15p 22079
20/07/2017 35.46p 36.22p 35.28p 35.44p 59038
19/07/2017 35.38p 36.15p 35.21p 35.49p 63792
18/07/2017 35.10p 35.79p 35.08p 35.33p 50248
17/07/2017 35.58p 36.11p 35.13p 35.13p 33815
14/07/2017 35.31p 36.00p 34.97p 35.15p 17932
13/07/2017 35.43p 36.03p 34.72p 35.28p 50879
12/07/2017 35.00p 35.68p 34.94p 35.30p 77832
11/07/2017 35.58p 36.17p 34.88p 34.97p 18973
10/07/2017 35.20p 35.92p 35.16p 35.32p 48812
07/07/2017 35.27p 35.85p 34.81p 35.16p 64771
06/07/2017 35.61p 36.26p 34.99p 34.99p 264277
05/07/2017 35.78p 36.40p 35.44p 35.53p 11194
04/07/2017 35.78p 36.29p 35.58p 35.85p 46521
03/07/2017 36.20p 36.83p 35.15p 35.72p 12251
30/06/2017 36.20p 36.80p 35.90p 35.90p 56586
29/06/2017 36.31p 37.08p 35.46p 35.96p 123314
28/06/2017 36.51p 37.19p 36.34p 36.44p 158283
27/06/2017 37.53p 37.83p 36.69p 36.69p 17514
26/06/2017 37.48p 38.28p 37.44p 37.44p 25497
23/06/2017 37.12p 37.83p 36.99p 37.56p 21893
22/06/2017 37.15p 37.86p 36.76p 37.04p 0
21/06/2017 37.29p 37.96p 36.94p 37.14p 0
20/06/2017 37.46p 38.25p 36.72p 37.30p 0
19/06/2017 37.83p 38.59p 37.47p 37.56p 0
16/06/2017 37.72p 37.72p 37.46p 37.65p 126220
15/06/2017 37.88p 37.88p 37.33p 37.44p 110069
14/06/2017 37.41p 38.03p 37.41p 37.81p 213583
13/06/2017 37.47p 37.72p 37.41p 37.49p 32937
12/06/2017 37.71p 37.78p 37.22p 37.29p 51000
09/06/2017 37.13p 37.78p 37.13p 37.74p 29243
08/06/2017 37.15p 37.34p 36.93p 37.03p 25944
07/06/2017 37.17p 37.53p 37.08p 37.22p 103169
06/06/2017 37.53p 37.53p 37.01p 37.10p 491559
05/06/2017 38.10p 38.10p 37.07p 37.10p 26910
02/06/2017 37.67p 38.21p 37.67p 38.07p 43008
01/06/2017 37.33p 37.74p 37.23p 37.71p 22785
31/05/2017 37.20p 37.24p 37.12p 37.19p 113572
30/05/2017 37.00p 37.12p 36.96p 37.03p 100683
26/05/2017 36.74p 37.02p 36.74p 36.94p 73699
25/05/2017 36.74p 36.97p 36.73p 36.74p 24034
24/05/2017 36.27p 36.82p 36.27p 36.67p 53871
23/05/2017 36.49p 36.60p 36.28p 36.39p 59844
22/05/2017 36.35p 36.75p 36.35p 36.73p 21492
19/05/2017 36.35p 36.67p 36.35p 36.40p 53417
18/05/2017 36.76p 36.84p 36.19p 36.19p 34707
17/05/2017 37.64p 37.64p 37.00p 37.12p 163760
16/05/2017 37.33p 37.58p 37.33p 37.51p 15436
15/05/2017 37.54p 37.54p 37.39p 37.44p 66321
12/05/2017 37.29p 37.44p 37.29p 37.39p 21528
11/05/2017 37.00p 37.58p 37.00p 37.26p 33536
10/05/2017 37.37p 37.44p 37.19p 37.22p 41745

*Close Price adjusted for both dividends and splits