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
08/09/2016 252.00p 252.00p 252.00p 252.00p 0
07/09/2016 252.00p 252.00p 252.00p 252.00p 0
06/09/2016 252.00p 252.00p 252.00p 252.00p 0
05/09/2016 252.00p 252.00p 218.00p 252.00p 400
02/09/2016 252.00p 252.00p 252.00p 252.00p 0
01/09/2016 252.00p 252.00p 218.00p 252.00p 143
31/08/2016 252.00p 252.00p 252.00p 252.00p 0
30/08/2016 268.50p 268.50p 250.00p 252.00p 200
26/08/2016 268.50p 268.50p 268.50p 268.50p 0
25/08/2016 268.50p 268.50p 268.50p 268.50p 0
24/08/2016 270.00p 270.00p 268.50p 268.50p 0
23/08/2016 270.00p 270.00p 270.00p 270.00p 0
22/08/2016 270.00p 270.00p 270.00p 270.00p 0
19/08/2016 270.00p 270.00p 270.00p 270.00p 0
18/08/2016 270.00p 270.00p 250.00p 270.00p 1500
17/08/2016 270.00p 270.00p 250.00p 270.00p 4
16/08/2016 262.50p 262.50p 250.00p 262.50p 4
15/08/2016 262.50p 262.50p 262.50p 262.50p 0
12/08/2016 262.50p 265.00p 262.50p 262.50p 183
11/08/2016 262.50p 265.00p 262.50p 262.50p 180
10/08/2016 262.50p 262.50p 262.50p 262.50p 0
09/08/2016 275.00p 275.00p 250.00p 262.50p 390
08/08/2016 275.00p 275.00p 250.00p 275.00p 50
05/08/2016 275.00p 275.00p 275.00p 275.00p 0
04/08/2016 275.00p 275.00p 250.00p 275.00p 80
03/08/2016 292.50p 292.50p 275.00p 275.00p 0
02/08/2016 292.50p 300.00p 292.50p 292.50p 100
01/08/2016 292.50p 292.50p 292.50p 292.50p 0
29/07/2016 292.50p 292.50p 292.50p 292.50p 0
28/07/2016 292.50p 292.50p 245.00p 292.50p 300
27/07/2016 292.50p 292.50p 292.50p 292.50p 0
26/07/2016 292.50p 292.50p 292.50p 292.50p 0
25/07/2016 292.50p 292.50p 292.50p 292.50p 0
22/07/2016 292.50p 292.50p 255.00p 292.50p 72
21/07/2016 292.50p 292.50p 257.00p 292.50p 14
20/07/2016 292.50p 292.50p 292.50p 292.50p 0
19/07/2016 292.50p 292.50p 257.00p 292.50p 150
18/07/2016 292.50p 292.50p 292.50p 292.50p 0
15/07/2016 292.50p 292.50p 292.50p 292.50p 0
14/07/2016 292.50p 292.50p 292.50p 292.50p 0
13/07/2016 312.50p 312.50p 277.00p 292.50p 1250
12/07/2016 312.50p 312.50p 277.00p 312.50p 65
11/07/2016 312.50p 312.50p 300.00p 312.50p 1000
08/07/2016 312.50p 312.50p 277.00p 312.50p 3
07/07/2016 312.50p 312.50p 277.00p 312.50p 17
06/07/2016 312.50p 315.00p 300.00p 312.50p 3753
05/07/2016 287.50p 312.50p 287.50p 312.50p 0
04/07/2016 287.50p 287.50p 255.00p 287.50p 11
01/07/2016 287.50p 287.50p 250.00p 287.50p 2
30/06/2016 275.00p 275.00p 275.00p 275.00p 0
29/06/2016 275.00p 275.00p 275.00p 275.00p 0
28/06/2016 275.00p 275.00p 250.00p 275.00p 1000
27/06/2016 275.00p 275.00p 275.00p 275.00p 0
24/06/2016 262.50p 300.00p 262.50p 275.00p 0
23/06/2016 300.00p 300.00p 300.00p 300.00p 0
22/06/2016 300.00p 300.00p 300.00p 300.00p 0
21/06/2016 300.00p 300.00p 300.00p 300.00p 0
20/06/2016 300.00p 300.00p 300.00p 300.00p 0
17/06/2016 300.00p 300.00p 275.00p 300.00p 95
16/06/2016 300.00p 300.00p 300.00p 300.00p 0
15/06/2016 300.00p 300.00p 300.00p 300.00p 0
14/06/2016 300.00p 300.00p 300.00p 300.00p 0
13/06/2016 300.00p 300.00p 300.00p 300.00p 0
10/06/2016 300.00p 317.00p 271.00p 300.00p 2503
09/06/2016 300.00p 300.00p 300.00p 300.00p 0
08/06/2016 300.00p 300.00p 300.00p 300.00p 0
07/06/2016 275.00p 300.00p 262.00p 300.00p 3087
06/06/2016 275.00p 275.00p 275.00p 275.00p 0
03/06/2016 275.00p 275.00p 275.00p 275.00p 0
02/06/2016 275.00p 275.00p 275.00p 275.00p 0
01/06/2016 275.00p 275.00p 250.00p 275.00p 2500
31/05/2016 275.00p 275.00p 275.00p 275.00p 0
27/05/2016 275.00p 287.00p 250.00p 275.00p 6063
26/05/2016 300.00p 300.00p 227.99p 275.00p 3130
25/05/2016 312.50p 312.50p 312.50p 312.50p 0
24/05/2016 312.50p 312.50p 312.50p 312.50p 0
23/05/2016 312.50p 312.50p 280.00p 312.50p 717
20/05/2016 325.00p 325.00p 300.00p 312.50p 4945
19/05/2016 325.00p 325.00p 300.00p 300.00p 1389
18/05/2016 325.00p 325.00p 302.00p 325.00p 1450
17/05/2016 325.00p 325.00p 300.00p 325.00p 521
16/05/2016 275.00p 335.00p 275.00p 325.00p 1013
13/05/2016 275.00p 275.00p 261.00p 275.00p 1152
12/05/2016 275.00p 287.50p 275.00p 275.00p 0
11/05/2016 275.00p 290.00p 275.00p 275.00p 2690
10/05/2016 262.50p 275.00p 233.25p 275.00p 174
09/05/2016 237.50p 262.50p 237.50p 262.50p 3500
06/05/2016 237.50p 237.50p 237.50p 237.50p 0
05/05/2016 237.50p 237.50p 200.00p 237.50p 0
04/05/2016 237.50p 275.00p 225.00p 237.50p 7500
03/05/2016 237.50p 237.50p 230.00p 237.50p 15900
29/04/2016 225.00p 237.50p 225.00p 237.50p 8470
28/04/2016 212.50p 225.00p 200.00p 212.50p 6350
27/04/2016 212.50p 212.50p 212.50p 212.50p 0
26/04/2016 212.50p 212.50p 212.50p 212.50p 0
25/04/2016 212.50p 212.50p 208.75p 212.50p 47
22/04/2016 162.50p 212.50p 162.50p 212.50p 2545
21/04/2016 162.50p 162.50p 162.50p 162.50p 0
20/04/2016 162.50p 165.00p 162.50p 162.50p 2000
19/04/2016 162.50p 162.50p 162.50p 162.50p 0
18/04/2016 162.50p 162.50p 150.00p 162.50p 4200
15/04/2016 162.50p 162.50p 150.00p 162.50p 2536
14/04/2016 162.50p 162.50p 150.00p 162.50p 5000
13/04/2016 150.00p 162.50p 150.00p 162.50p 3000
12/04/2016 150.00p 150.00p 135.00p 150.00p 1729
11/04/2016 175.00p 185.00p 138.90p 150.00p 5037
08/04/2016 125.00p 270.00p 125.00p 175.00p 18853
07/04/2016 125.00p 125.00p 125.00p 125.00p 0
06/04/2016 125.00p 125.00p 100.00p 125.00p 18417
05/04/2016 125.00p 125.00p 100.00p 125.00p 10000
04/04/2016 125.00p 125.00p 100.00p 100.00p 17730
01/04/2016 125.00p 125.00p 115.00p 125.00p 3000
31/03/2016 125.00p 125.00p 100.00p 125.00p 7800
30/03/2016 125.00p 125.00p 125.00p 125.00p 0
29/03/2016 125.00p 135.00p 125.00p 125.00p 181
24/03/2016 125.00p 125.00p 107.50p 125.00p 384
23/03/2016 125.00p 125.00p 125.00p 125.00p 0
22/03/2016 125.00p 125.00p 125.00p 125.00p 0
21/03/2016 125.00p 125.00p 125.00p 125.00p 0
18/03/2016 125.00p 125.00p 125.00p 125.00p 0
17/03/2016 125.00p 125.00p 125.00p 125.00p 0
16/03/2016 125.00p 125.00p 125.00p 125.00p 0
15/03/2016 125.00p 125.00p 125.00p 125.00p 0
14/03/2016 125.00p 125.00p 125.00p 125.00p 0
11/03/2016 125.00p 125.00p 125.00p 125.00p 0
10/03/2016 125.00p 149.80p 100.00p 125.00p 1128
09/03/2016 125.00p 125.00p 112.50p 125.00p 4000
08/03/2016 112.50p 150.00p 105.00p 150.00p 6008
07/03/2016 100.00p 112.50p 100.00p 112.50p 25
04/03/2016 87.50p 112.00p 75.00p 100.00p 12222
03/03/2016 87.50p 100.00p 87.50p 100.00p 100
02/03/2016 100.00p 105.00p 75.00p 100.00p 1600
01/03/2016 100.00p 100.00p 100.00p 100.00p 0
29/02/2016 100.00p 100.00p 100.00p 100.00p 200
26/02/2016 100.00p 100.00p 100.00p 100.00p 0
25/02/2016 100.00p 100.00p 100.00p 100.00p 0
24/02/2016 100.00p 100.00p 100.00p 100.00p 0
23/02/2016 100.00p 100.00p 100.00p 100.00p 0
22/02/2016 100.00p 100.00p 100.00p 100.00p 0
19/02/2016 100.00p 100.00p 100.00p 100.00p 0
18/02/2016 100.00p 100.00p 100.00p 100.00p 0
17/02/2016 100.00p 100.00p 100.00p 100.00p 0
16/02/2016 100.00p 100.00p 100.00p 100.00p 0
15/02/2016 100.00p 100.00p 100.00p 100.00p 0
12/02/2016 100.00p 100.00p 100.00p 100.00p 0
11/02/2016 100.00p 100.00p 100.00p 100.00p 0
10/02/2016 100.00p 100.00p 100.00p 100.00p 0
09/02/2016 100.00p 100.00p 100.00p 100.00p 0
08/02/2016 100.00p 100.00p 75.00p 100.00p 2500
05/02/2016 100.00p 100.00p 100.00p 100.00p 0
04/02/2016 100.00p 100.00p 100.00p 100.00p 0
03/02/2016 112.50p 112.50p 100.00p 100.00p 350
02/02/2016 112.50p 112.50p 112.50p 112.50p 0
01/02/2016 125.00p 125.00p 100.00p 112.50p 1000
29/01/2016 112.50p 125.00p 112.50p 125.00p 1060
28/01/2016 112.50p 125.00p 112.50p 125.00p 200
27/01/2016 112.50p 112.50p 112.50p 112.50p 0
26/01/2016 112.50p 112.50p 112.50p 112.50p 0
25/01/2016 112.50p 112.50p 112.50p 112.50p 0
22/01/2016 112.50p 112.50p 112.50p 112.50p 0
21/01/2016 112.50p 112.50p 112.50p 112.50p 0
20/01/2016 112.50p 112.50p 112.50p 112.50p 0
19/01/2016 112.50p 112.50p 112.50p 112.50p 0
18/01/2016 125.00p 125.00p 100.00p 112.50p 500
15/01/2016 125.00p 125.00p 125.00p 125.00p 0
14/01/2016 125.00p 125.00p 125.00p 125.00p 0
13/01/2016 125.00p 125.00p 125.00p 125.00p 0
12/01/2016 125.00p 125.00p 115.00p 125.00p 750
11/01/2016 125.00p 125.00p 125.00p 125.00p 0
08/01/2016 125.00p 125.00p 115.00p 125.00p 60
07/01/2016 175.00p 175.00p 125.00p 125.00p 7050
06/01/2016 175.00p 175.00p 175.00p 175.00p 0
05/01/2016 175.00p 175.00p 175.00p 175.00p 0
04/01/2016 175.00p 175.00p 175.00p 175.00p 0
31/12/2015 175.00p 175.00p 175.00p 175.00p 0
30/12/2015 175.00p 175.00p 150.00p 175.00p 80
29/12/2015 187.50p 187.50p 140.00p 175.00p 2153
24/12/2015 187.50p 190.00p 175.00p 187.50p 3400
23/12/2015 187.50p 187.50p 187.50p 187.50p 0
22/12/2015 187.50p 187.50p 187.50p 187.50p 0
21/12/2015 187.50p 187.50p 187.50p 187.50p 0
18/12/2015 187.50p 187.50p 187.50p 187.50p 860
17/12/2015 200.00p 200.00p 175.00p 200.00p 400
16/12/2015 200.00p 200.00p 200.00p 200.00p 0
15/12/2015 200.00p 200.00p 177.00p 200.00p 600
14/12/2015 200.00p 200.00p 200.00p 200.00p 0
11/12/2015 200.00p 200.00p 200.00p 200.00p 0
10/12/2015 212.50p 212.50p 200.00p 200.00p 0
09/12/2015 212.50p 212.50p 212.50p 212.50p 0
08/12/2015 212.50p 215.00p 212.50p 212.50p 91
07/12/2015 212.50p 212.50p 212.50p 212.50p 0
04/12/2015 212.50p 212.50p 212.50p 212.50p 0
03/12/2015 212.50p 225.00p 212.50p 212.50p 810
02/12/2015 212.50p 212.50p 212.50p 212.50p 0
01/12/2015 212.50p 212.50p 212.50p 212.50p 0
30/11/2015 225.00p 225.00p 200.00p 212.50p 50
27/11/2015 225.00p 225.00p 225.00p 225.00p 0
26/11/2015 225.00p 225.00p 200.00p 225.00p 18
25/11/2015 225.00p 225.00p 210.00p 225.00p 100
24/11/2015 225.00p 225.00p 225.00p 225.00p 0

*Close Price adjusted for both dividends and splits