Vestas Wind Systems A/S (0NMK) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Vestas Wind Systems A/S

Date Open High Low Close* Volume
24/05/2013 71.60p 73.75p 71.00p 71.00p 1050
23/05/2013 70.43p 71.00p 70.25p 71.00p 1192
22/05/2013 71.22p 73.05p 71.00p 71.00p 217
21/05/2013 67.71p 71.00p 67.25p 71.00p 3967
20/05/2013 67.80p 67.80p 65.26p 67.80p 136
17/05/2013 69.07p 70.29p 67.80p 67.80p 450
16/05/2013 70.32p 70.32p 67.55p 67.80p 1310
15/05/2013 70.61p 71.84p 70.28p 71.14p 1864
14/05/2013 71.44p 71.44p 67.71p 68.25p 3780
13/05/2013 63.08p 66.28p 62.61p 63.00p 71467
10/05/2013 60.00p 60.60p 56.06p 60.00p 0
09/05/2013 60.00p 60.60p 56.06p 60.00p 0
08/05/2013 57.27p 60.60p 56.06p 60.00p 1850
07/05/2013 53.46p 53.50p 53.10p 53.49p 8468
03/05/2013 50.31p 50.55p 49.46p 49.46p 0
02/05/2013 49.58p 50.55p 49.46p 49.46p 42
01/05/2013 49.53p 49.53p 49.00p 49.46p 207
30/04/2013 50.00p 50.30p 49.47p 50.00p 350
29/04/2013 47.24p 48.09p 46.67p 46.67p 206
26/04/2013 46.67p 49.38p 46.04p 46.67p 598
25/04/2013 46.87p 47.29p 46.67p 46.67p 3830
24/04/2013 46.74p 46.74p 45.00p 46.67p 0
23/04/2013 45.00p 46.67p 45.00p 46.67p 1053
22/04/2013 44.99p 44.99p 42.12p 44.75p 0
19/04/2013 42.67p 44.33p 42.12p 42.90p 1064
18/04/2013 44.24p 46.67p 42.90p 42.90p 0
17/04/2013 46.29p 46.67p 44.15p 44.69p 0
16/04/2013 46.13p 46.67p 46.13p 46.60p 1527
15/04/2013 46.77p 46.77p 45.54p 46.60p 1016
12/04/2013 46.67p 49.00p 45.07p 46.60p 0
11/04/2013 48.97p 49.00p 45.07p 46.60p 0
10/04/2013 45.07p 47.20p 45.07p 46.24p 390
09/04/2013 45.69p 46.35p 43.80p 44.51p 0
08/04/2013 44.49p 46.35p 43.80p 46.35p 3814
05/04/2013 44.09p 44.09p 42.30p 43.00p 1573
04/04/2013 44.17p 44.58p 43.81p 44.58p 0
03/04/2013 44.12p 44.58p 44.12p 44.58p 2994
02/04/2013 46.47p 46.97p 44.58p 44.58p 2624
28/03/2013 47.47p 47.47p 46.21p 46.53p 0
27/03/2013 47.47p 47.47p 46.21p 47.41p 200
26/03/2013 47.65p 47.72p 47.33p 47.41p 35339
25/03/2013 47.63p 49.68p 47.41p 47.41p 6000
22/03/2013 46.99p 47.81p 46.47p 47.24p 0
21/03/2013 47.06p 47.81p 46.47p 47.24p 1379
20/03/2013 46.04p 46.04p 45.49p 45.49p 14
19/03/2013 46.19p 46.97p 45.49p 45.49p 0
18/03/2013 45.63p 46.41p 45.49p 45.49p 1067
15/03/2013 47.01p 47.74p 46.00p 47.74p 10
14/03/2013 47.07p 47.74p 46.51p 47.74p 174543
13/03/2013 47.33p 47.74p 46.46p 47.74p 54796
12/03/2013 46.46p 47.74p 45.43p 47.74p 2458
11/03/2013 44.20p 45.25p 44.00p 44.00p 10179
08/03/2013 40.83p 44.00p 40.83p 44.00p 591
07/03/2013 40.28p 41.14p 40.28p 40.49p 5159
06/03/2013 40.51p 40.51p 40.11p 40.49p 100
05/03/2013 40.46p 40.70p 39.89p 40.49p 0
04/03/2013 40.70p 40.70p 39.89p 40.49p 12
01/03/2013 40.76p 41.07p 40.48p 40.49p 0
28/02/2013 40.55p 40.81p 40.48p 40.49p 15288
27/02/2013 40.46p 40.58p 39.91p 40.49p 214
26/02/2013 40.54p 40.73p 40.49p 40.49p 130
25/02/2013 40.67p 41.18p 40.20p 40.49p 0
22/02/2013 40.21p 41.18p 40.20p 40.49p 1965
21/02/2013 41.88p 41.88p 40.24p 40.49p 103
20/02/2013 39.85p 42.47p 39.85p 42.38p 16621
19/02/2013 40.49p 40.58p 39.99p 40.58p 0
18/02/2013 40.24p 40.58p 39.99p 40.58p 0
15/02/2013 40.24p 40.58p 39.99p 40.58p 200
14/02/2013 40.56p 40.58p 40.14p 40.58p 1012
13/02/2013 39.76p 40.79p 39.76p 40.58p 177
12/02/2013 38.78p 39.70p 37.66p 39.35p 5914
11/02/2013 39.10p 39.34p 38.39p 39.25p 1500
08/02/2013 40.79p 41.04p 40.29p 40.50p 2122
07/02/2013 39.63p 41.08p 38.36p 40.50p 6420
06/02/2013 37.75p 37.75p 35.75p 35.75p 1100
05/02/2013 34.10p 34.10p 33.05p 34.00p 486
04/02/2013 34.00p 34.49p 33.87p 34.00p 560
01/02/2013 34.08p 34.23p 34.00p 34.00p 65
31/01/2013 35.50p 35.50p 33.25p 34.00p 3295
30/01/2013 37.59p 37.88p 36.56p 37.88p 567
29/01/2013 38.08p 38.08p 37.67p 37.88p 141
28/01/2013 38.19p 38.24p 37.88p 37.88p 940
25/01/2013 37.94p 38.91p 37.88p 37.88p 64
24/01/2013 37.81p 37.88p 37.30p 37.88p 234587
23/01/2013 38.38p 38.57p 37.88p 37.88p 0
22/01/2013 38.17p 38.57p 37.88p 37.88p 0
21/01/2013 38.26p 38.57p 37.88p 37.88p 0
18/01/2013 38.21p 38.57p 37.88p 37.88p 25
17/01/2013 38.06p 38.31p 37.72p 37.88p 0
16/01/2013 38.26p 38.31p 37.88p 37.88p 5292
15/01/2013 37.72p 38.66p 37.72p 37.88p 409
14/01/2013 40.19p 41.31p 37.88p 37.88p 2330
11/01/2013 40.08p 42.14p 40.08p 42.00p 13104
10/01/2013 36.60p 40.00p 36.60p 40.00p 262320
09/01/2013 35.69p 37.31p 35.69p 36.30p 1709
08/01/2013 36.99p 37.29p 34.14p 35.78p 0
07/01/2013 34.14p 37.25p 34.14p 37.25p 420
04/01/2013 34.06p 35.42p 33.71p 34.00p 0
03/01/2013 34.00p 35.42p 33.71p 34.00p 0
02/01/2013 35.42p 35.42p 33.71p 34.00p 1220
31/12/2012 31.83p 33.67p 31.83p 31.83p 0
28/12/2012 33.67p 33.67p 31.83p 31.83p 340
27/12/2012 35.34p 35.54p 34.68p 35.25p 82
24/12/2012 36.75p 36.75p 35.15p 36.75p 0
21/12/2012 36.24p 36.75p 35.15p 36.75p 1500
20/12/2012 33.94p 36.75p 33.94p 36.75p 146
19/12/2012 33.56p 33.63p 32.75p 33.63p 586
18/12/2012 32.50p 34.21p 32.30p 32.50p 1969
17/12/2012 32.38p 32.50p 32.02p 32.50p 1140
14/12/2012 30.53p 32.46p 30.50p 30.50p 666
13/12/2012 30.38p 30.73p 30.03p 30.50p 0
12/12/2012 30.54p 30.73p 30.03p 30.50p 0
11/12/2012 30.03p 30.73p 30.03p 30.50p 1000
10/12/2012 29.84p 31.01p 29.00p 29.50p 0
07/12/2012 29.77p 31.01p 29.00p 29.50p 0
06/12/2012 30.75p 31.01p 29.00p 29.50p 0
05/12/2012 30.58p 30.83p 29.00p 30.75p 0
04/12/2012 29.00p 30.41p 29.00p 29.25p 600
03/12/2012 28.13p 29.25p 28.13p 29.25p 180
30/11/2012 28.23p 28.23p 27.52p 27.88p 10765
29/11/2012 27.52p 28.09p 27.52p 27.88p 1100
28/11/2012 27.83p 27.97p 27.20p 27.88p 800
27/11/2012 30.91p 30.94p 27.88p 27.88p 60
26/11/2012 25.63p 31.80p 25.63p 31.00p 3905
23/11/2012 26.07p 26.61p 26.05p 26.05p 85
22/11/2012 25.09p 26.36p 25.09p 26.05p 920
21/11/2012 24.70p 25.00p 24.43p 25.00p 4985
20/11/2012 24.40p 25.00p 24.19p 25.00p 1767
19/11/2012 25.77p 25.91p 24.52p 24.77p 0
16/11/2012 25.85p 25.91p 24.94p 25.90p 1242
15/11/2012 24.46p 24.46p 23.63p 23.63p 3370
14/11/2012 24.89p 25.87p 24.61p 24.90p 0
13/11/2012 25.66p 25.87p 24.61p 24.90p 97067
12/11/2012 26.46p 26.46p 26.10p 26.30p 290
09/11/2012 26.07p 26.84p 25.47p 26.30p 3699
08/11/2012 26.59p 27.48p 25.95p 26.30p 65610
07/11/2012 28.27p 28.27p 26.30p 26.30p 4500

*Close Price adjusted for both dividends and splits