Vastned Retail NV (0LNJ) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Vastned Retail NV

Date Open High Low Close* Volume
20/09/2019 27.52p 27.60p 27.48p 27.48p 188
19/09/2019 27.20p 27.35p 27.20p 27.30p 36
18/09/2019 27.58p 27.65p 27.42p 27.42p 170
17/09/2019 28.00p 28.00p 27.50p 27.50p 921
16/09/2019 28.52p 28.52p 28.10p 28.10p 284
13/09/2019 28.00p 28.40p 28.00p 28.23p 1287
12/09/2019 28.35p 28.40p 27.90p 27.90p 115
11/09/2019 28.20p 28.55p 28.20p 28.27p 123
10/09/2019 27.63p 28.05p 27.63p 27.95p 383
09/09/2019 27.52p 27.83p 27.50p 27.50p 100
06/09/2019 27.52p 27.70p 27.15p 27.65p 2145
05/09/2019 26.92p 27.42p 26.92p 27.42p 72
04/09/2019 26.00p 26.80p 26.00p 26.65p 153
03/09/2019 26.00p 26.13p 25.80p 25.88p 0
02/09/2019 26.25p 26.30p 26.13p 26.13p 119
30/08/2019 26.52p 26.90p 26.45p 26.55p 0
29/08/2019 26.73p 26.73p 26.45p 26.45p 35
28/08/2019 27.00p 27.15p 27.00p 27.10p 627
27/08/2019 27.25p 27.25p 26.90p 27.02p 586
23/08/2019 27.00p 27.00p 26.85p 26.85p 656
22/08/2019 26.88p 26.95p 26.80p 26.80p 631
21/08/2019 25.73p 26.65p 25.73p 26.65p 0
20/08/2019 26.52p 26.52p 25.88p 25.92p 15
19/08/2019 26.00p 26.55p 26.00p 26.38p 1684
16/08/2019 24.83p 25.75p 24.83p 25.75p 0
15/08/2019 25.73p 25.73p 24.95p 24.95p 10012
14/08/2019 25.77p 25.77p 25.48p 25.48p 0
13/08/2019 25.67p 25.90p 25.60p 25.63p 1878
12/08/2019 25.00p 25.65p 25.00p 25.55p 108
09/08/2019 25.52p 25.52p 25.35p 25.45p 146
08/08/2019 25.52p 25.52p 25.25p 25.30p 472
07/08/2019 25.30p 25.35p 25.30p 25.30p 104
06/08/2019 25.35p 25.65p 25.25p 25.25p 1898
05/08/2019 26.45p 26.45p 25.38p 25.38p 45
02/08/2019 27.10p 27.10p 26.65p 27.02p 638
01/08/2019 26.45p 27.15p 26.45p 26.88p 232
31/07/2019 27.00p 27.00p 26.25p 26.48p 2873
30/07/2019 27.73p 27.73p 26.85p 26.90p 3909
29/07/2019 27.00p 27.60p 27.00p 27.40p 3179
26/07/2019 28.25p 28.25p 27.23p 27.23p 2126
25/07/2019 27.92p 27.92p 27.77p 27.90p 0
24/07/2019 28.20p 28.20p 27.90p 27.90p 147
23/07/2019 27.63p 28.00p 27.30p 27.95p 1207
22/07/2019 27.73p 27.73p 27.10p 27.17p 4928
19/07/2019 27.67p 27.70p 27.58p 27.58p 382
18/07/2019 27.92p 27.92p 27.40p 27.42p 22
17/07/2019 28.05p 28.05p 27.95p 28.02p 186
16/07/2019 28.77p 28.77p 28.25p 28.30p 57
15/07/2019 28.63p 28.80p 28.40p 28.48p 571
12/07/2019 29.00p 29.00p 28.70p 28.77p 294
11/07/2019 28.88p 28.90p 28.70p 28.75p 554
10/07/2019 28.40p 28.80p 28.40p 28.73p 1544
09/07/2019 28.67p 28.67p 28.25p 28.25p 800
08/07/2019 29.00p 29.00p 28.63p 28.63p 640
05/07/2019 29.20p 29.20p 28.85p 28.88p 77
04/07/2019 28.77p 29.25p 28.77p 28.92p 1551
03/07/2019 28.52p 28.85p 28.52p 28.77p 25093
02/07/2019 29.52p 29.52p 28.52p 28.52p 1372
01/07/2019 28.83p 29.38p 28.83p 29.38p 555
28/06/2019 27.73p 28.55p 27.73p 28.42p 637
27/06/2019 27.63p 27.63p 27.45p 27.58p 1
26/06/2019 27.63p 27.65p 27.30p 27.42p 792
25/06/2019 27.77p 27.77p 27.50p 27.77p 110
24/06/2019 28.00p 28.00p 27.60p 27.60p 1000
21/06/2019 28.45p 28.45p 27.71p 27.88p 5665
20/06/2019 28.40p 28.55p 28.15p 28.20p 499
19/06/2019 28.45p 28.45p 28.30p 28.38p 4572
18/06/2019 29.20p 29.20p 28.55p 28.60p 1529
17/06/2019 29.35p 29.60p 29.25p 29.27p 8528
14/06/2019 29.45p 29.45p 29.35p 29.42p 123
13/06/2019 29.20p 29.38p 29.07p 29.38p 1073
12/06/2019 29.00p 29.30p 29.00p 29.05p 188
11/06/2019 28.77p 29.10p 28.77p 29.02p 1092
10/06/2019 28.52p 28.73p 28.52p 28.73p 105
07/06/2019 28.92p 28.92p 28.40p 28.73p 1122
06/06/2019 29.00p 29.00p 28.45p 28.48p 433
05/06/2019 29.00p 29.00p 28.67p 28.67p 350
04/06/2019 29.00p 29.05p 28.65p 28.73p 849
03/06/2019 29.45p 29.45p 28.60p 28.60p 13
31/05/2019 29.20p 29.55p 29.20p 29.48p 125
30/05/2019 29.40p 29.45p 29.38p 29.38p 73
29/05/2019 29.40p 29.40p 29.10p 29.17p 281
28/05/2019 29.77p 29.77p 29.42p 29.42p 735
24/05/2019 29.73p 30.20p 29.73p 30.08p 813
23/05/2019 30.00p 30.00p 29.63p 29.67p 0
22/05/2019 29.83p 29.83p 29.73p 29.73p 2
21/05/2019 29.73p 30.15p 29.73p 30.10p 113
20/05/2019 30.00p 30.00p 29.85p 29.85p 431
17/05/2019 30.30p 30.30p 30.10p 30.10p 3
16/05/2019 30.30p 30.30p 30.27p 30.27p 141
15/05/2019 30.58p 30.58p 30.35p 30.45p 84
14/05/2019 30.40p 30.60p 30.30p 30.30p 145
13/05/2019 30.73p 30.73p 30.35p 30.35p 310
10/05/2019 30.92p 30.92p 30.77p 30.77p 425
09/05/2019 30.58p 30.60p 30.40p 30.55p 116
08/05/2019 31.10p 31.10p 30.50p 30.50p 380
07/05/2019 31.00p 31.15p 31.00p 31.13p 13
03/05/2019 31.63p 31.63p 31.35p 31.42p 1086
02/05/2019 31.40p 31.80p 31.40p 31.45p 362
01/05/2019 31.83p 31.42p 31.42p 31.42p 0
30/04/2019 31.83p 31.83p 31.40p 31.42p 10
29/04/2019 32.30p 32.60p 32.03p 32.03p 200
26/04/2019 31.67p 31.90p 31.35p 31.75p 1153
25/04/2019 32.63p 32.63p 31.85p 31.90p 753
24/04/2019 33.00p 33.00p 32.70p 32.70p 4
23/04/2019 34.72p 34.72p 34.40p 34.42p 3
18/04/2019 35.00p 35.00p 34.65p 34.65p 30
17/04/2019 34.83p 34.83p 34.50p 34.63p 1487
16/04/2019 34.58p 35.00p 34.58p 34.88p 899
15/04/2019 34.30p 34.65p 34.30p 34.40p 565
12/04/2019 35.00p 35.00p 34.40p 34.42p 32
11/04/2019 34.92p 35.10p 34.70p 34.95p 164
10/04/2019 33.67p 34.95p 33.67p 34.88p 784
09/04/2019 34.25p 34.40p 33.85p 33.85p 349
08/04/2019 34.58p 34.70p 34.35p 34.47p 276
05/04/2019 35.53p 35.53p 34.55p 34.88p 1186
04/04/2019 35.40p 35.60p 35.35p 35.47p 263
03/04/2019 35.15p 35.60p 35.15p 35.60p 1332
02/04/2019 35.00p 35.10p 34.95p 34.95p 463
01/04/2019 34.53p 35.00p 34.53p 34.88p 19
29/03/2019 34.88p 35.00p 34.65p 34.65p 22
28/03/2019 34.53p 34.85p 34.53p 34.75p 13
27/03/2019 34.40p 34.55p 34.33p 34.33p 274
26/03/2019 34.30p 34.75p 34.30p 34.70p 119
25/03/2019 34.00p 34.35p 33.95p 34.30p 135
22/03/2019 34.45p 34.45p 34.00p 34.05p 57
21/03/2019 34.10p 34.58p 34.10p 34.58p 555
20/03/2019 34.78p 34.78p 34.54p 34.55p 868
19/03/2019 35.25p 35.25p 34.90p 35.05p 25
18/03/2019 34.88p 35.20p 34.80p 35.00p 230
15/03/2019 35.05p 35.15p 34.96p 35.03p 2074
14/03/2019 34.53p 35.35p 34.53p 35.33p 129
13/03/2019 34.25p 34.45p 34.05p 34.40p 700
12/03/2019 33.78p 34.45p 33.78p 34.38p 1362
11/03/2019 33.53p 33.80p 33.53p 33.75p 214
08/03/2019 33.20p 33.35p 33.10p 33.25p 79
07/03/2019 33.53p 33.53p 33.05p 33.22p 2265
06/03/2019 33.25p 33.80p 33.25p 33.65p 226
05/03/2019 33.58p 33.60p 33.30p 33.58p 322
04/03/2019 33.40p 33.70p 33.40p 33.55p 763
01/03/2019 33.53p 33.53p 33.35p 33.42p 9192
28/02/2019 33.10p 33.55p 33.10p 33.38p 2673
27/02/2019 32.53p 33.50p 32.53p 33.42p 735
26/02/2019 32.53p 32.60p 32.25p 32.60p 455
25/02/2019 32.20p 32.50p 32.20p 32.30p 7494
22/02/2019 31.58p 32.05p 31.58p 32.05p 50
21/02/2019 31.63p 31.90p 31.63p 31.80p 55
20/02/2019 32.15p 32.15p 31.80p 31.90p 444
19/02/2019 31.83p 32.35p 31.83p 32.08p 526
18/02/2019 32.67p 33.00p 32.00p 32.05p 2515
15/02/2019 30.52p 32.60p 30.52p 32.40p 3402
14/02/2019 32.40p 32.40p 30.16p 30.23p 481
13/02/2019 33.67p 33.67p 32.88p 32.88p 549
12/02/2019 33.72p 33.85p 33.70p 33.78p 6004
11/02/2019 33.58p 33.90p 33.58p 33.75p 8
08/02/2019 34.15p 34.15p 33.70p 33.83p 38
07/02/2019 33.45p 33.90p 33.45p 33.75p 92
06/02/2019 33.92p 33.92p 33.72p 33.72p 3
05/02/2019 33.88p 33.90p 33.72p 33.72p 2128
04/02/2019 33.58p 33.90p 33.58p 33.80p 94
01/02/2019 34.25p 34.25p 33.70p 33.78p 425
31/01/2019 34.05p 34.40p 33.88p 33.88p 290
30/01/2019 33.35p 34.35p 33.25p 34.17p 375
29/01/2019 32.63p 33.20p 32.63p 33.20p 12594
28/01/2019 32.20p 32.90p 32.20p 32.47p 627
25/01/2019 31.73p 32.25p 31.73p 32.25p 92
24/01/2019 32.20p 32.20p 31.92p 31.92p 15
23/01/2019 31.25p 32.10p 31.25p 31.98p 38
22/01/2019 32.00p 32.00p 31.38p 31.38p 62
21/01/2019 31.58p 32.00p 31.35p 31.90p 219
18/01/2019 31.52p 32.00p 31.52p 31.75p 301
17/01/2019 32.00p 32.00p 31.45p 31.55p 773
16/01/2019 31.25p 32.00p 31.25p 31.80p 106
15/01/2019 31.30p 31.50p 31.30p 31.35p 43
14/01/2019 31.30p 31.45p 31.30p 31.30p 78
11/01/2019 31.52p 31.65p 31.20p 31.50p 25113
10/01/2019 31.00p 31.50p 31.00p 31.13p 222
09/01/2019 31.30p 31.35p 31.00p 31.13p 1186
08/01/2019 31.00p 31.80p 31.00p 31.63p 215
07/01/2019 31.20p 31.30p 31.20p 31.27p 426
04/01/2019 30.83p 31.20p 30.83p 31.08p 494
03/01/2019 31.35p 31.35p 31.05p 31.13p 234
02/01/2019 31.35p 31.42p 31.10p 31.42p 5
31/12/2018 31.00p 31.50p 31.00p 31.33p 718
28/12/2018 30.25p 30.85p 30.25p 30.67p 115
27/12/2018 30.92p 30.92p 30.25p 30.30p 186
24/12/2018 31.00p 31.25p 30.88p 31.05p 4
21/12/2018 31.88p 31.88p 31.17p 31.17p 13
20/12/2018 31.77p 31.95p 31.77p 31.95p 8691
19/12/2018 32.78p 32.78p 32.03p 32.03p 52
18/12/2018 33.40p 33.40p 32.30p 32.30p 638
17/12/2018 34.05p 34.05p 33.45p 33.50p 474
14/12/2018 33.78p 34.00p 33.78p 33.90p 1260
13/12/2018 33.45p 33.60p 33.15p 33.45p 113
12/12/2018 32.72p 33.80p 32.72p 33.58p 6529
11/12/2018 31.77p 32.55p 31.77p 32.45p 1176
10/12/2018 31.88p 32.00p 31.45p 31.50p 173
07/12/2018 31.52p 32.45p 31.52p 32.08p 28
06/12/2018 31.05p 31.30p 30.45p 31.30p 508
05/12/2018 31.83p 31.90p 31.35p 31.58p 887

*Close Price adjusted for both dividends and splits