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
15/02/2017 192.50p 192.50p 175.00p 192.50p 3
14/02/2017 192.50p 192.50p 192.50p 192.50p 0
13/02/2017 192.50p 192.50p 192.50p 192.50p 0
10/02/2017 192.50p 192.50p 192.50p 192.50p 0
09/02/2017 192.50p 192.50p 192.50p 192.50p 0
08/02/2017 192.50p 192.50p 192.50p 192.50p 0
07/02/2017 192.50p 192.50p 192.50p 192.50p 0
06/02/2017 192.50p 192.50p 192.50p 192.50p 0
03/02/2017 192.50p 192.50p 192.50p 192.50p 0
02/02/2017 192.50p 192.50p 192.50p 192.50p 0
01/02/2017 192.50p 192.50p 192.50p 192.50p 0
31/01/2017 192.50p 192.50p 192.50p 192.50p 0
30/01/2017 192.50p 192.50p 192.50p 192.50p 0
27/01/2017 192.50p 192.50p 192.50p 192.50p 0
26/01/2017 192.50p 205.00p 192.50p 192.50p 0
25/01/2017 205.00p 205.00p 138.00p 205.00p 7850
24/01/2017 205.00p 205.00p 205.00p 205.00p 0
23/01/2017 205.00p 205.00p 205.00p 205.00p 0
20/01/2017 205.00p 205.00p 205.00p 205.00p 0
19/01/2017 205.00p 205.00p 205.00p 205.00p 0
18/01/2017 205.00p 205.00p 205.00p 205.00p 0
17/01/2017 205.00p 205.00p 150.00p 205.00p 5100
16/01/2017 205.00p 205.00p 205.00p 205.00p 0
13/01/2017 220.00p 220.00p 205.00p 205.00p 0
12/01/2017 220.00p 220.00p 220.00p 220.00p 0
11/01/2017 220.00p 220.00p 220.00p 220.00p 0
10/01/2017 220.00p 220.00p 220.00p 220.00p 0
09/01/2017 220.00p 220.00p 220.00p 220.00p 0
06/01/2017 220.00p 220.00p 220.00p 220.00p 0
05/01/2017 220.00p 220.00p 220.00p 220.00p 0
04/01/2017 220.00p 220.00p 220.00p 220.00p 0
03/01/2017 220.00p 220.00p 220.00p 220.00p 0
30/12/2016 220.00p 220.00p 220.00p 220.00p 0
29/12/2016 220.00p 220.00p 220.00p 220.00p 0
28/12/2016 220.00p 220.00p 220.00p 220.00p 0
23/12/2016 220.00p 220.00p 220.00p 220.00p 0
22/12/2016 220.00p 220.00p 220.00p 220.00p 0
21/12/2016 220.00p 220.00p 220.00p 220.00p 0
20/12/2016 220.00p 220.00p 220.00p 220.00p 0
19/12/2016 220.00p 220.00p 220.00p 220.00p 0
16/12/2016 220.00p 220.00p 220.00p 220.00p 0
15/12/2016 220.00p 220.00p 220.00p 220.00p 0
14/12/2016 220.00p 220.00p 220.00p 220.00p 0
13/12/2016 220.00p 220.00p 220.00p 220.00p 0
12/12/2016 220.00p 220.00p 220.00p 220.00p 0
09/12/2016 220.00p 235.00p 220.00p 220.00p 0
08/12/2016 235.00p 235.00p 175.00p 235.00p 0
07/12/2016 235.00p 260.00p 235.00p 235.00p 40
06/12/2016 235.00p 235.00p 200.00p 235.00p 1
05/12/2016 250.00p 250.00p 235.00p 235.00p 0
02/12/2016 245.00p 250.00p 245.00p 250.00p 0
01/12/2016 222.50p 273.00p 222.50p 245.00p 100
30/11/2016 215.00p 222.50p 205.00p 222.50p 5317
29/11/2016 215.00p 215.00p 215.00p 215.00p 0
28/11/2016 215.00p 215.00p 215.00p 215.00p 0
25/11/2016 215.00p 215.00p 215.00p 215.00p 0
24/11/2016 215.00p 215.00p 215.00p 215.00p 0
23/11/2016 215.00p 215.00p 215.00p 215.00p 0
22/11/2016 215.00p 215.00p 215.00p 215.00p 0
21/11/2016 215.00p 215.00p 215.00p 215.00p 0
18/11/2016 215.00p 215.00p 215.00p 215.00p 0
17/11/2016 215.00p 215.00p 180.00p 215.00p 3
16/11/2016 215.00p 215.00p 215.00p 215.00p 0
15/11/2016 215.00p 215.00p 215.00p 215.00p 0
14/11/2016 215.00p 215.00p 180.00p 215.00p 56
11/11/2016 215.00p 215.00p 215.00p 215.00p 0
10/11/2016 215.00p 215.00p 215.00p 215.00p 0
09/11/2016 215.00p 225.00p 215.00p 215.00p 0
08/11/2016 250.00p 250.00p 200.00p 225.00p 1055
07/11/2016 250.00p 250.00p 250.00p 250.00p 0
04/11/2016 250.00p 250.00p 250.00p 250.00p 0
03/11/2016 250.00p 250.00p 250.00p 250.00p 0
02/11/2016 250.00p 250.00p 250.00p 250.00p 0
01/11/2016 250.00p 250.00p 250.00p 250.00p 0
31/10/2016 250.00p 250.00p 250.00p 250.00p 0
28/10/2016 250.00p 250.00p 250.00p 250.00p 0
27/10/2016 250.00p 250.00p 250.00p 250.00p 0
26/10/2016 250.00p 250.00p 250.00p 250.00p 0
25/10/2016 250.00p 250.00p 250.00p 250.00p 0
24/10/2016 250.00p 250.00p 250.00p 250.00p 0
21/10/2016 250.00p 250.00p 250.00p 250.00p 0
20/10/2016 250.00p 250.00p 250.00p 250.00p 0
19/10/2016 250.00p 250.00p 250.00p 250.00p 0
18/10/2016 250.00p 250.00p 250.00p 250.00p 0
17/10/2016 250.00p 250.00p 215.00p 250.00p 1000
14/10/2016 250.00p 250.00p 250.00p 250.00p 0
13/10/2016 250.00p 250.00p 250.00p 250.00p 0
12/10/2016 250.00p 250.00p 250.00p 250.00p 0
11/10/2016 250.00p 250.00p 250.00p 250.00p 0
10/10/2016 250.00p 250.00p 250.00p 250.00p 0
07/10/2016 250.00p 250.00p 250.00p 250.00p 0
06/10/2016 250.00p 250.00p 250.00p 250.00p 0
05/10/2016 250.00p 250.00p 215.00p 250.00p 80
04/10/2016 250.00p 250.00p 250.00p 250.00p 0
03/10/2016 250.00p 250.00p 250.00p 250.00p 0
30/09/2016 250.00p 250.00p 250.00p 250.00p 0
29/09/2016 245.00p 250.00p 245.00p 250.00p 0
28/09/2016 245.00p 245.00p 245.00p 245.00p 0
27/09/2016 245.00p 245.00p 245.00p 245.00p 0
26/09/2016 245.00p 245.00p 245.00p 245.00p 0
23/09/2016 245.00p 245.00p 245.00p 245.00p 0
22/09/2016 245.00p 245.00p 245.00p 245.00p 0
21/09/2016 245.00p 245.00p 245.00p 245.00p 0
20/09/2016 245.00p 245.00p 213.00p 245.00p 2000
19/09/2016 245.00p 245.00p 245.00p 245.00p 0
16/09/2016 245.00p 245.00p 245.00p 245.00p 0
15/09/2016 245.00p 245.00p 245.00p 245.00p 0
14/09/2016 245.00p 245.00p 245.00p 245.00p 0
13/09/2016 245.00p 245.00p 245.00p 245.00p 0
12/09/2016 252.00p 252.00p 245.00p 245.00p 0
09/09/2016 252.00p 252.00p 252.00p 252.00p 0
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

*Close Price adjusted for both dividends and splits