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
07/02/2014 1,052.92p 1,098.70p 1,052.92p 1,098.70p 55
06/02/2014 1,052.92p 1,052.92p 1,016.30p 1,052.92p 0
05/02/2014 1,052.92p 1,052.92p 1,016.30p 1,052.92p 233
04/02/2014 1,052.92p 1,052.92p 1,030.03p 1,052.92p 1092
03/02/2014 1,052.92p 1,052.92p 1,014.46p 1,052.92p 224
31/01/2014 1,052.92p 1,052.92p 1,009.89p 1,052.92p 775
30/01/2014 1,052.92p 1,052.92p 1,007.14p 1,052.92p 654
29/01/2014 1,030.03p 1,098.70p 1,009.89p 1,052.92p 1301
28/01/2014 1,018.58p 1,034.61p 997.98p 1,030.03p 741
27/01/2014 1,052.92p 1,052.92p 961.36p 1,007.14p 1685
24/01/2014 1,098.70p 1,098.70p 1,007.14p 1,052.92p 982
23/01/2014 1,144.48p 1,167.37p 1,054.75p 1,098.70p 332
22/01/2014 1,144.48p 1,144.48p 1,095.95p 1,144.48p 717
21/01/2014 1,190.26p 1,190.26p 1,098.70p 1,144.48p 840
20/01/2014 1,190.26p 1,190.26p 1,150.66p 1,190.26p 351
17/01/2014 1,190.26p 1,208.57p 1,167.37p 1,190.26p 219
16/01/2014 1,167.37p 1,213.15p 1,155.92p 1,190.26p 793
15/01/2014 1,121.59p 1,213.15p 1,052.92p 1,167.37p 2019
14/01/2014 1,121.59p 1,171.03p 1,098.70p 1,121.59p 812
13/01/2014 1,030.03p 1,144.48p 1,007.14p 1,121.59p 3655
10/01/2014 1,144.48p 1,144.48p 975.09p 1,030.03p 1697
09/01/2014 1,350.48p 1,419.15p 1,111.52p 1,190.26p 19993
08/01/2014 1,167.37p 1,396.26p 1,167.37p 1,281.81p 16440
07/01/2014 1,030.03p 1,190.26p 1,007.14p 1,167.37p 23277
06/01/2014 938.47p 1,043.76p 938.47p 1,007.14p 17595
03/01/2014 778.24p 938.47p 778.24p 938.47p 993
02/01/2014 743.91p 814.87p 732.47p 805.71p 6810
31/12/2013 732.47p 796.56p 691.26p 796.56p 1487
30/12/2013 709.58p 732.47p 689.43p 732.47p 6585
27/12/2013 709.58p 709.58p 689.89p 709.58p 0
24/12/2013 709.58p 709.58p 689.89p 709.58p 148
23/12/2013 709.58p 709.58p 689.89p 709.58p 178
20/12/2013 709.58p 709.58p 709.58p 709.58p 82
19/12/2013 709.58p 721.94p 691.26p 709.58p 125
18/12/2013 732.47p 732.47p 691.26p 709.58p 7429
17/12/2013 732.47p 764.97p 732.47p 732.47p 254
16/12/2013 709.58p 750.78p 709.58p 732.47p 34979
13/12/2013 709.58p 778.24p 709.58p 709.58p 32863
12/12/2013 652.35p 723.31p 652.35p 709.58p 27498
11/12/2013 618.02p 682.11p 618.02p 652.35p 1548
10/12/2013 606.57p 659.22p 606.57p 618.02p 24073
09/12/2013 595.13p 659.22p 595.13p 659.22p 176
06/12/2013 526.46p 640.91p 503.57p 595.13p 1949
05/12/2013 480.68p 549.35p 480.68p 503.57p 19401
04/12/2013 480.68p 480.68p 419.34p 480.68p 582
03/12/2013 503.57p 503.57p 457.79p 480.68p 14144
02/12/2013 526.46p 567.66p 462.37p 485.26p 17121
29/11/2013 572.24p 572.24p 526.46p 526.46p 3874
28/11/2013 595.13p 595.13p 543.86p 572.24p 16487
27/11/2013 595.13p 640.91p 543.86p 595.13p 3635
26/11/2013 640.91p 640.91p 595.13p 640.91p 5640
25/11/2013 663.80p 677.53p 604.28p 640.91p 4413
22/11/2013 686.69p 686.69p 604.28p 663.80p 975
21/11/2013 686.69p 721.48p 614.36p 650.06p 3587
20/11/2013 686.69p 778.24p 633.58p 686.69p 26416
19/11/2013 915.58p 932.06p 686.69p 732.47p 24336
18/11/2013 640.91p 1,058.03p 595.13p 833.18p 16664
15/11/2013 618.02p 677.53p 503.57p 595.13p 1673
14/11/2013 1,052.92p 1,121.59p 596.96p 659.22p 4706
13/11/2013 1,190.26p 1,217.72p 1,121.59p 1,121.59p 109
12/11/2013 1,213.15p 1,213.15p 1,144.48p 1,190.26p 1774
11/11/2013 1,190.26p 1,263.50p 1,167.37p 1,213.15p 556
08/11/2013 1,190.26p 1,226.88p 1,144.48p 1,167.37p 1740
07/11/2013 1,213.15p 1,236.04p 1,190.26p 1,190.26p 517
06/11/2013 1,236.04p 1,304.70p 1,181.10p 1,213.15p 399
05/11/2013 1,327.59p 1,327.59p 1,236.04p 1,281.81p 1708
04/11/2013 1,373.37p 1,419.15p 1,281.81p 1,281.81p 3872
01/11/2013 1,373.37p 1,419.15p 1,281.81p 1,281.81p 464
31/10/2013 1,419.15p 1,464.93p 1,281.81p 1,373.37p 81
30/10/2013 1,419.15p 1,464.93p 1,373.37p 1,419.15p 0
29/10/2013 1,464.93p 1,464.93p 1,373.37p 1,419.15p 0
28/10/2013 1,464.93p 1,464.93p 1,373.37p 1,464.93p 81
25/10/2013 1,464.93p 1,510.71p 1,373.37p 1,464.93p 8022
24/10/2013 1,464.93p 1,510.71p 1,373.37p 1,464.93p 404
23/10/2013 1,419.15p 1,526.27p 1,373.37p 1,464.93p 1462
22/10/2013 1,556.49p 1,556.49p 1,419.15p 1,419.15p 6137
21/10/2013 1,602.27p 1,648.05p 1,464.93p 1,487.82p 15043
18/10/2013 1,602.27p 1,712.14p 1,602.27p 1,648.05p 756
17/10/2013 1,785.38p 1,785.38p 1,602.27p 1,602.27p 544
16/10/2013 1,876.94p 1,876.94p 1,739.60p 1,785.38p 77
15/10/2013 2,014.28p 2,105.84p 1,876.94p 1,876.94p 230
14/10/2013 2,060.06p 2,060.06p 1,945.61p 2,014.28p 71
11/10/2013 2,060.06p 2,105.84p 2,060.06p 2,060.06p 131
10/10/2013 2,151.62p 2,151.62p 2,060.06p 2,060.06p 7419
09/10/2013 2,243.17p 2,288.95p 2,105.84p 2,105.84p 300
08/10/2013 2,243.17p 2,243.17p 2,105.84p 2,243.17p 986
07/10/2013 2,243.17p 2,334.73p 2,243.17p 2,243.17p 35
04/10/2013 2,243.17p 2,243.17p 2,151.62p 2,243.17p 33
03/10/2013 2,243.17p 2,243.17p 2,151.62p 2,243.17p 6
02/10/2013 2,243.17p 2,288.95p 2,243.17p 2,243.17p 33
01/10/2013 2,243.17p 2,288.95p 2,243.17p 2,243.17p 2981
30/09/2013 2,243.17p 2,288.95p 2,243.17p 2,288.95p 5570
27/09/2013 2,243.17p 2,288.95p 2,243.17p 2,288.95p 11676
26/09/2013 2,243.17p 2,311.84p 2,243.17p 2,243.17p 765
25/09/2013 2,380.51p 2,380.51p 2,288.95p 2,288.95p 7162
24/09/2013 2,426.29p 2,426.29p 2,288.95p 2,288.95p 3058
23/09/2013 2,472.07p 2,472.07p 2,380.51p 2,426.29p 819
20/09/2013 2,472.07p 2,472.07p 2,380.51p 2,472.07p 655
19/09/2013 2,472.07p 2,574.62p 2,380.51p 2,472.07p 497
18/09/2013 2,472.07p 2,472.07p 2,334.73p 2,472.07p 1398
17/09/2013 2,472.07p 2,472.07p 2,472.07p 2,472.07p 0
16/09/2013 2,472.07p 2,472.07p 2,472.07p 2,472.07p 306
13/09/2013 2,472.07p 2,494.96p 2,329.24p 2,494.96p 388
12/09/2013 2,472.07p 2,574.62p 2,334.73p 2,472.07p 0
11/09/2013 2,472.07p 2,574.62p 2,334.73p 2,472.07p 39
10/09/2013 2,472.07p 2,472.07p 2,288.95p 2,334.73p 280
09/09/2013 2,472.07p 2,472.07p 2,329.24p 2,472.07p 22
06/09/2013 2,517.85p 2,517.85p 2,449.18p 2,472.07p 0
05/09/2013 2,517.85p 2,517.85p 2,449.18p 2,517.85p 0
04/09/2013 2,517.85p 2,517.85p 2,449.18p 2,517.85p 0
03/09/2013 2,517.85p 2,517.85p 2,449.18p 2,517.85p 0
02/09/2013 2,517.85p 2,517.85p 2,449.18p 2,517.85p 0
30/08/2013 2,517.85p 2,517.85p 2,449.18p 2,517.85p 109
29/08/2013 2,517.85p 2,563.63p 2,380.51p 2,517.85p 0
28/08/2013 2,517.85p 2,563.63p 2,380.51p 2,517.85p 0
27/08/2013 2,426.29p 2,563.63p 2,380.51p 2,517.85p 164
23/08/2013 2,334.73p 2,563.63p 2,334.73p 2,426.29p 118
22/08/2013 2,563.63p 2,700.97p 2,563.63p 2,563.63p 53
21/08/2013 2,563.63p 2,666.17p 2,563.63p 2,563.63p 0
20/08/2013 2,563.63p 2,666.17p 2,563.63p 2,563.63p 0
19/08/2013 2,563.63p 2,666.17p 2,563.63p 2,563.63p 15
16/08/2013 2,563.63p 2,746.74p 2,563.63p 2,563.63p 0
15/08/2013 2,563.63p 2,746.74p 2,563.63p 2,746.74p 164
14/08/2013 2,563.63p 2,563.63p 2,403.40p 2,563.63p 0
13/08/2013 2,563.63p 2,563.63p 2,403.40p 2,563.63p 79
12/08/2013 2,563.63p 2,563.63p 2,403.40p 2,563.63p 14
09/08/2013 2,563.63p 2,563.63p 2,403.40p 2,563.63p 0
08/08/2013 2,563.63p 2,563.63p 2,403.40p 2,563.63p 17966
07/08/2013 2,563.63p 2,563.63p 2,563.63p 2,563.63p 4626
06/08/2013 2,563.63p 2,563.63p 2,563.63p 2,563.63p 2294
05/08/2013 2,563.63p 2,655.19p 2,563.63p 2,563.63p 218
02/08/2013 2,563.63p 2,563.63p 2,563.63p 2,563.63p 163
01/08/2013 2,563.63p 2,609.41p 2,563.63p 2,563.63p 0
31/07/2013 2,563.63p 2,609.41p 2,563.63p 2,563.63p 0
30/07/2013 2,563.63p 2,609.41p 2,563.63p 2,563.63p 0
29/07/2013 2,563.63p 2,609.41p 2,563.63p 2,563.63p 0
26/07/2013 2,609.41p 2,609.41p 2,563.63p 2,563.63p 70
25/07/2013 2,609.41p 2,609.41p 2,494.96p 2,609.41p 5
24/07/2013 2,609.41p 2,716.53p 2,563.63p 2,609.41p 0
23/07/2013 2,609.41p 2,716.53p 2,563.63p 2,609.41p 0
22/07/2013 2,609.41p 2,716.53p 2,563.63p 2,563.63p 202
19/07/2013 2,517.85p 2,609.41p 2,426.29p 2,609.41p 0
18/07/2013 2,426.29p 2,563.63p 2,426.29p 2,517.85p 218
17/07/2013 2,426.29p 2,508.69p 2,426.29p 2,426.29p 0
16/07/2013 2,426.29p 2,508.69p 2,426.29p 2,426.29p 0
15/07/2013 2,426.29p 2,508.69p 2,426.29p 2,426.29p 0
12/07/2013 2,426.29p 2,508.69p 2,426.29p 2,426.29p 8
11/07/2013 2,426.29p 2,517.85p 2,288.95p 2,426.29p 0
10/07/2013 2,517.85p 2,517.85p 2,288.95p 2,426.29p 164
09/07/2013 2,517.85p 2,737.50p 2,517.85p 2,517.85p 0
08/07/2013 2,517.85p 2,737.50p 2,517.85p 2,517.85p 7
05/07/2013 2,517.85p 2,517.85p 2,311.84p 2,517.85p 0
04/07/2013 2,517.85p 2,517.85p 2,311.84p 2,517.85p 85
03/07/2013 2,517.85p 2,517.85p 2,307.27p 2,517.85p 0
02/07/2013 2,517.85p 2,517.85p 2,307.27p 2,517.85p 0
01/07/2013 2,517.85p 2,517.85p 2,307.27p 2,517.85p 104
28/06/2013 2,334.73p 2,609.41p 2,334.73p 2,517.85p 385
27/06/2013 2,288.95p 2,334.73p 2,115.09p 2,334.73p 0
26/06/2013 2,288.95p 2,288.95p 2,115.09p 2,288.95p 22
25/06/2013 2,288.95p 2,462.82p 2,115.09p 2,288.95p 0
24/06/2013 2,288.95p 2,462.82p 2,115.09p 2,288.95p 6
21/06/2013 2,288.95p 2,380.51p 2,288.95p 2,288.95p 0
20/06/2013 2,288.95p 2,380.51p 2,288.95p 2,288.95p 0
19/06/2013 2,288.95p 2,380.51p 2,288.95p 2,288.95p 0
18/06/2013 2,288.95p 2,380.51p 2,288.95p 2,288.95p 0
17/06/2013 2,380.51p 2,380.51p 2,369.07p 2,369.07p 6553
14/06/2013 2,380.51p 2,380.51p 2,334.73p 2,334.73p 0
13/06/2013 2,380.51p 2,380.51p 2,380.51p 2,380.51p 109
12/06/2013 2,288.95p 2,403.40p 2,288.95p 2,380.51p 0
11/06/2013 2,288.95p 2,403.40p 2,288.95p 2,380.51p 98
10/06/2013 2,462.82p 2,462.82p 2,334.73p 2,403.40p 22
07/06/2013 2,334.73p 2,403.40p 2,288.95p 2,403.40p 803
06/06/2013 2,563.63p 2,632.30p 2,334.73p 2,517.85p 0
05/06/2013 2,563.63p 2,632.30p 2,334.73p 2,517.85p 0
04/06/2013 2,563.63p 2,632.30p 2,334.73p 2,586.52p 60
03/06/2013 2,357.62p 2,632.30p 2,347.55p 2,632.30p 213
31/05/2013 2,563.63p 2,746.74p 2,517.85p 2,632.30p 337
30/05/2013 2,220.29p 2,517.85p 2,220.29p 2,517.85p 73
29/05/2013 2,462.82p 2,462.82p 2,357.62p 2,426.29p 137
28/05/2013 2,311.84p 2,357.62p 2,266.06p 2,357.62p 16
24/05/2013 2,380.51p 2,483.06p 2,228.10p 2,266.06p 0
23/05/2013 2,380.51p 2,483.06p 2,228.10p 2,334.73p 337
22/05/2013 2,288.95p 2,380.51p 2,174.51p 2,380.51p 0
21/05/2013 2,288.95p 2,380.51p 2,174.51p 2,380.51p 0
20/05/2013 2,288.95p 2,334.73p 2,174.51p 2,334.73p 0
17/05/2013 2,288.95p 2,311.84p 2,174.51p 2,311.84p 295
16/05/2013 2,288.95p 2,380.51p 2,288.95p 2,380.51p 218
15/05/2013 2,403.40p 2,506.40p 2,403.40p 2,460.63p 0
14/05/2013 2,403.40p 2,506.40p 2,403.40p 2,449.18p 22
13/05/2013 2,609.41p 2,609.41p 2,449.18p 2,506.40p 0
10/05/2013 2,609.41p 2,609.41p 2,449.18p 2,449.18p 3
09/05/2013 2,403.40p 2,460.63p 2,288.95p 2,449.18p 0
08/05/2013 2,403.40p 2,460.63p 2,288.95p 2,460.63p 83
07/05/2013 2,600.16p 2,600.16p 2,403.40p 2,460.63p 0
03/05/2013 2,600.16p 2,600.16p 2,403.40p 2,449.18p 0
02/05/2013 2,600.16p 2,600.16p 2,403.40p 2,460.63p 0
01/05/2013 2,600.16p 2,600.16p 2,403.40p 2,449.18p 0
30/04/2013 2,600.16p 2,600.16p 2,403.40p 2,449.18p 0
29/04/2013 2,600.16p 2,600.16p 2,403.40p 2,426.29p 7
26/04/2013 2,426.29p 2,426.29p 2,288.95p 2,403.40p 0

*Close Price adjusted for both dividends and splits