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
25/04/2013 2,426.29p 2,426.29p 2,288.95p 2,357.62p 328
24/04/2013 2,288.95p 2,518.76p 2,288.95p 2,426.29p 186
23/04/2013 2,371.26p 2,371.26p 2,197.40p 2,243.17p 7
22/04/2013 2,371.26p 2,371.26p 2,197.40p 2,197.40p 10
19/04/2013 2,105.84p 2,243.17p 2,105.84p 2,243.17p 0
18/04/2013 2,105.84p 2,243.17p 2,105.84p 2,243.17p 0
17/04/2013 2,105.84p 2,197.40p 2,105.84p 2,197.40p 355
16/04/2013 2,288.95p 2,357.62p 2,105.84p 2,197.40p 688
15/04/2013 2,334.73p 2,357.62p 2,334.73p 2,357.62p 109
12/04/2013 2,452.84p 2,452.84p 2,380.51p 2,380.51p 40
11/04/2013 2,380.51p 2,403.40p 2,380.51p 2,403.40p 98
10/04/2013 2,380.51p 2,517.85p 2,380.51p 2,426.29p 109
09/04/2013 2,563.63p 2,609.41p 2,517.85p 2,517.85p 0
08/04/2013 2,563.63p 2,609.41p 2,517.85p 2,517.85p 0
05/04/2013 2,563.63p 2,609.41p 2,517.85p 2,597.96p 139
04/04/2013 2,655.19p 2,655.19p 2,609.41p 2,609.41p 109
03/04/2013 2,700.97p 2,705.54p 2,586.52p 2,620.85p 633
02/04/2013 2,609.41p 2,632.30p 2,609.41p 2,632.30p 0
28/03/2013 2,609.41p 2,609.41p 2,609.41p 2,609.41p 505
27/03/2013 2,655.19p 2,655.19p 2,449.18p 2,609.41p 0
26/03/2013 2,655.19p 2,655.19p 2,449.18p 2,609.41p 323
25/03/2013 2,655.19p 2,792.52p 2,426.29p 2,700.97p 3535
22/03/2013 2,678.08p 2,746.74p 2,563.63p 2,609.41p 1314
21/03/2013 2,746.74p 2,929.86p 2,700.97p 2,723.86p 251
20/03/2013 2,838.30p 3,021.42p 2,815.41p 2,929.86p 252
19/03/2013 2,746.74p 2,815.41p 2,563.63p 2,815.41p 379
18/03/2013 2,655.19p 2,746.74p 2,655.19p 2,712.41p 566
15/03/2013 2,655.19p 2,895.53p 2,655.19p 2,895.53p 50
14/03/2013 2,655.19p 2,884.08p 2,655.19p 2,884.08p 0
13/03/2013 2,655.19p 2,884.08p 2,655.19p 2,884.08p 0
12/03/2013 2,655.19p 2,884.08p 2,655.19p 2,884.08p 32
11/03/2013 2,737.59p 2,895.53p 2,737.59p 2,884.08p 0
08/03/2013 2,737.59p 2,895.53p 2,737.59p 2,884.08p 0
07/03/2013 2,737.59p 2,895.53p 2,737.59p 2,895.53p 78
06/03/2013 2,929.86p 2,929.86p 2,929.86p 2,929.86p 0
05/03/2013 2,929.86p 2,929.86p 2,929.86p 2,929.86p 0
04/03/2013 2,929.86p 2,929.86p 2,929.86p 2,929.86p 44
01/03/2013 3,021.42p 3,021.42p 2,939.02p 3,021.42p 173
28/02/2013 3,021.42p 3,021.42p 2,700.97p 2,906.97p 109
27/02/2013 2,655.19p 2,920.71p 2,563.63p 2,700.97p 360
26/02/2013 2,472.07p 2,563.63p 2,380.51p 2,563.63p 563
25/02/2013 2,642.60p 2,642.60p 2,563.63p 2,563.63p 6
22/02/2013 2,288.95p 2,627.72p 2,174.51p 2,517.85p 298
21/02/2013 2,243.17p 2,243.17p 2,174.51p 2,174.51p 88
20/02/2013 2,220.29p 2,334.73p 1,922.72p 2,208.84p 778
19/02/2013 2,380.51p 2,380.51p 2,334.73p 2,334.73p 0
18/02/2013 2,380.51p 2,380.51p 2,357.62p 2,369.07p 1147
15/02/2013 2,128.73p 2,376.85p 2,128.73p 2,357.62p 17870
14/02/2013 2,105.84p 2,357.62p 2,105.84p 2,254.62p 0
13/02/2013 2,105.84p 2,357.62p 2,105.84p 2,288.95p 479
12/02/2013 2,197.40p 2,360.37p 2,197.40p 2,197.40p 107
11/02/2013 2,334.73p 2,334.73p 2,197.40p 2,323.29p 50
08/02/2013 2,517.85p 2,680.82p 2,220.29p 2,220.29p 1161
07/02/2013 2,517.85p 2,609.41p 2,517.85p 2,609.41p 27
06/02/2013 2,472.07p 2,586.52p 2,472.07p 2,586.52p 55
05/02/2013 2,678.08p 2,696.39p 2,494.96p 2,586.52p 182
04/02/2013 2,563.63p 2,700.97p 2,553.56p 2,586.52p 469
01/02/2013 2,655.19p 2,712.41p 2,563.63p 2,632.30p 0
31/01/2013 2,655.19p 2,712.41p 2,563.63p 2,643.74p 0
30/01/2013 2,655.19p 2,712.41p 2,563.63p 2,643.74p 0
29/01/2013 2,655.19p 2,712.41p 2,563.63p 2,643.74p 0
28/01/2013 2,655.19p 2,712.41p 2,563.63p 2,655.19p 0
25/01/2013 2,655.19p 2,712.41p 2,563.63p 2,655.19p 0
24/01/2013 2,655.19p 2,712.41p 2,563.63p 2,597.96p 226
23/01/2013 2,757.04p 2,757.04p 2,712.41p 2,712.41p 5
22/01/2013 2,746.74p 2,792.52p 2,609.41p 2,712.41p 121
21/01/2013 2,792.52p 2,858.45p 2,563.63p 2,609.41p 0
18/01/2013 2,792.52p 2,858.45p 2,563.63p 2,575.07p 685
17/01/2013 2,746.74p 2,939.02p 2,700.97p 2,803.97p 724
16/01/2013 2,673.50p 2,925.28p 2,673.50p 2,815.41p 25
15/01/2013 2,694.56p 2,694.56p 2,632.30p 2,632.30p 0
14/01/2013 2,694.56p 2,694.56p 2,632.30p 2,632.30p 104
11/01/2013 2,655.19p 2,723.86p 2,620.85p 2,620.85p 666
10/01/2013 2,746.74p 2,769.63p 2,665.26p 2,678.08p 814
09/01/2013 2,746.74p 2,993.95p 2,741.25p 2,838.30p 1339
08/01/2013 3,021.42p 3,021.42p 2,792.52p 2,826.86p 295
07/01/2013 2,746.74p 3,112.98p 2,700.97p 2,700.97p 1225
04/01/2013 2,609.41p 2,632.30p 2,311.84p 2,632.30p 0
03/01/2013 2,609.41p 2,609.41p 2,311.84p 2,586.52p 0
02/01/2013 2,609.41p 2,609.41p 2,311.84p 2,472.07p 1038
31/12/2012 2,742.17p 2,742.17p 2,609.41p 2,609.41p 38
28/12/2012 2,563.63p 2,563.63p 2,529.29p 2,540.74p 0
27/12/2012 2,563.63p 2,563.63p 2,529.29p 2,529.29p 8
24/12/2012 2,489.92p 2,540.74p 2,489.92p 2,540.74p 85
21/12/2012 2,563.63p 2,563.63p 2,540.74p 2,540.74p 13
20/12/2012 2,563.63p 2,609.41p 2,563.63p 2,609.41p 52
19/12/2012 2,655.19p 2,655.19p 2,563.63p 2,609.41p 97
18/12/2012 2,609.41p 2,655.19p 2,563.63p 2,632.30p 335
17/12/2012 2,472.07p 2,609.41p 2,472.07p 2,609.41p 437
14/12/2012 2,655.19p 2,655.19p 2,563.63p 2,563.63p 44
13/12/2012 2,426.29p 2,746.74p 2,380.51p 2,575.07p 462
12/12/2012 2,494.96p 2,700.97p 2,472.07p 2,563.63p 197
11/12/2012 2,746.74p 2,746.74p 2,597.96p 2,597.96p 86
10/12/2012 2,655.19p 2,746.74p 2,655.19p 2,700.97p 463
07/12/2012 2,655.19p 2,746.74p 2,613.99p 2,643.74p 974
06/12/2012 2,494.96p 2,575.07p 2,472.07p 2,575.07p 243
05/12/2012 2,700.97p 2,700.97p 2,540.74p 2,540.74p 790
04/12/2012 3,204.54p 3,204.54p 2,700.97p 2,700.97p 535
03/12/2012 2,884.08p 3,090.09p 2,838.30p 3,090.09p 0
30/11/2012 2,884.08p 3,016.84p 2,838.30p 2,929.86p 713
29/11/2012 3,021.42p 3,021.42p 2,952.75p 2,952.75p 22
28/11/2012 3,112.98p 3,112.98p 3,021.42p 3,067.20p 470
27/11/2012 3,433.43p 3,433.43p 3,135.87p 3,170.20p 1786
26/11/2012 3,479.21p 3,479.21p 3,456.32p 3,456.32p 575
23/11/2012 3,479.21p 3,479.21p 3,444.88p 3,444.88p 829
22/11/2012 3,570.77p 3,570.77p 3,524.99p 3,524.99p 7
21/11/2012 3,570.77p 3,570.77p 3,524.99p 3,524.99p 0
20/11/2012 3,479.21p 3,524.99p 3,479.21p 3,524.99p 0
19/11/2012 3,479.21p 3,524.99p 3,479.21p 3,524.99p 0
16/11/2012 3,479.21p 3,524.99p 3,479.21p 3,524.99p 0
15/11/2012 3,479.21p 3,524.99p 3,479.21p 3,524.99p 2
14/11/2012 3,524.99p 3,547.88p 3,524.99p 3,547.88p 303
13/11/2012 3,524.99p 3,593.66p 3,524.99p 3,593.66p 25
12/11/2012 3,570.77p 3,582.21p 3,524.99p 3,582.21p 328
09/11/2012 3,855.97p 3,855.97p 3,662.33p 3,662.33p 0
08/11/2012 3,855.97p 3,855.97p 3,662.33p 3,662.33p 0
07/11/2012 3,855.97p 3,855.97p 3,730.99p 3,730.99p 1
06/11/2012 3,891.22p 3,891.22p 3,531.40p 3,593.66p 275
05/11/2012 3,570.77p 3,593.66p 3,570.77p 3,593.66p 218
02/11/2012 3,718.18p 3,726.19p 3,627.99p 3,685.22p 0
01/11/2012 3,718.18p 3,726.19p 3,627.99p 3,627.99p 40
31/10/2012 3,845.44p 3,845.44p 3,685.22p 3,685.22p 0
30/10/2012 3,845.44p 3,845.44p 3,685.22p 3,685.22p 16
29/10/2012 3,843.61p 3,843.61p 3,708.11p 3,708.11p 22
26/10/2012 3,524.99p 3,708.11p 3,524.99p 3,708.11p 425
25/10/2012 3,891.22p 3,891.22p 3,570.77p 3,570.77p 329
24/10/2012 3,891.22p 3,891.22p 3,891.22p 3,891.22p 30
23/10/2012 4,120.12p 4,120.12p 4,005.67p 4,005.67p 52
22/10/2012 4,257.45p 4,257.45p 4,051.45p 4,051.45p 20
19/10/2012 4,217.17p 4,217.17p 4,074.34p 4,074.34p 8
18/10/2012 3,982.78p 3,982.78p 3,895.80p 3,937.00p 120
17/10/2012 4,074.34p 4,394.79p 4,074.34p 4,188.79p 40
16/10/2012 4,074.34p 4,177.34p 3,959.89p 4,177.34p 23
15/10/2012 4,074.34p 4,074.34p 3,994.22p 3,994.22p 9
12/10/2012 4,211.68p 4,211.68p 4,051.45p 4,051.45p 17
11/10/2012 4,211.68p 4,211.68p 4,120.12p 4,120.12p 220
10/10/2012 4,394.79p 4,394.79p 4,303.23p 4,303.23p 84
09/10/2012 4,326.12p 4,463.46p 4,280.34p 4,280.34p 108
08/10/2012 4,394.79p 4,577.91p 4,349.01p 4,463.46p 334
05/10/2012 4,486.35p 4,715.24p 4,343.52p 4,486.35p 0
04/10/2012 4,486.35p 4,715.24p 4,343.52p 4,394.79p 279
03/10/2012 4,394.79p 4,394.79p 4,165.90p 4,257.45p 0
02/10/2012 4,394.79p 4,394.79p 4,165.90p 4,280.34p 35
01/10/2012 4,394.79p 4,394.79p 4,326.12p 4,326.12p 68
28/09/2012 4,646.58p 4,646.58p 4,257.45p 4,257.45p 397
27/09/2012 4,120.12p 4,371.90p 4,120.12p 4,371.90p 109
26/09/2012 4,115.54p 4,115.54p 4,074.34p 4,074.34p 23
25/09/2012 4,028.56p 4,074.34p 4,028.56p 4,074.34p 0
24/09/2012 4,028.56p 4,074.34p 4,028.56p 4,074.34p 0
21/09/2012 4,028.56p 4,074.34p 4,028.56p 4,074.34p 55
20/09/2012 3,799.66p 3,845.44p 3,742.90p 3,845.44p 0
19/09/2012 3,799.66p 3,845.44p 3,742.90p 3,845.44p 123
18/09/2012 3,692.54p 3,730.99p 3,692.54p 3,730.99p 4
17/09/2012 3,692.54p 3,730.99p 3,692.54p 3,730.99p 44
14/09/2012 3,662.33p 3,730.99p 3,662.33p 3,730.99p 5241
13/09/2012 3,479.21p 3,570.77p 3,479.21p 3,570.77p 0
12/09/2012 3,479.21p 3,570.77p 3,479.21p 3,570.77p 0
11/09/2012 3,479.21p 3,570.77p 3,479.21p 3,570.77p 0
10/09/2012 3,479.21p 3,536.43p 3,479.21p 3,524.99p 0
07/09/2012 3,479.21p 3,536.43p 3,479.21p 3,524.99p 0
06/09/2012 3,479.21p 3,536.43p 3,479.21p 3,536.43p 42
05/09/2012 3,570.77p 3,593.66p 3,570.77p 3,593.66p 874
04/09/2012 3,524.99p 3,593.66p 3,524.99p 3,547.88p 0
03/09/2012 3,524.99p 3,593.66p 3,524.99p 3,593.66p 0
31/08/2012 3,524.99p 3,547.88p 3,524.99p 3,547.88p 0
30/08/2012 3,524.99p 3,547.88p 3,524.99p 3,547.88p 655
29/08/2012 3,524.99p 3,593.66p 3,524.99p 3,593.66p 218
28/08/2012 3,570.77p 3,570.77p 3,570.77p 3,570.77p 257
24/08/2012 3,570.77p 3,616.55p 3,570.77p 3,616.55p 273
23/08/2012 3,616.55p 3,662.33p 3,616.55p 3,662.33p 0
22/08/2012 3,616.55p 3,639.44p 3,616.55p 3,639.44p 1201
21/08/2012 3,798.29p 3,798.29p 3,639.44p 3,639.44p 137
20/08/2012 3,662.33p 3,662.33p 3,662.33p 3,662.33p 3823
17/08/2012 3,728.25p 3,728.25p 3,650.88p 3,650.88p 20
16/08/2012 3,753.88p 3,753.88p 3,753.88p 3,753.88p 2184
15/08/2012 3,662.33p 3,845.44p 3,662.33p 3,673.77p 0
14/08/2012 3,662.33p 3,845.44p 3,662.33p 3,730.99p 74
13/08/2012 3,644.01p 3,753.88p 3,644.01p 3,753.88p 36
10/08/2012 3,575.35p 3,788.22p 3,575.35p 3,788.22p 33
09/08/2012 3,616.55p 3,888.93p 3,570.77p 3,696.66p 0
08/08/2012 3,616.55p 3,888.93p 3,570.77p 3,708.11p 0
07/08/2012 3,616.55p 3,888.93p 3,570.77p 3,730.99p 0
06/08/2012 3,616.55p 3,888.93p 3,570.77p 3,753.88p 0
03/08/2012 3,616.55p 3,888.93p 3,570.77p 3,730.99p 0
02/08/2012 3,616.55p 3,888.93p 3,570.77p 3,753.88p 324
01/08/2012 3,662.33p 3,776.77p 3,593.66p 3,776.77p 200
31/07/2012 3,730.54p 3,856.89p 3,730.54p 3,845.44p 0
30/07/2012 3,730.54p 3,856.89p 3,730.54p 3,856.89p 55
27/07/2012 3,662.33p 3,868.33p 3,662.33p 3,856.89p 0
26/07/2012 3,662.33p 3,868.33p 3,662.33p 3,868.33p 0
25/07/2012 3,662.33p 3,845.44p 3,662.33p 3,845.44p 0
24/07/2012 3,662.33p 3,845.44p 3,662.33p 3,845.44p 164
23/07/2012 3,753.88p 3,845.44p 3,753.88p 3,799.66p 0
20/07/2012 3,753.88p 3,845.44p 3,753.88p 3,845.44p 0
19/07/2012 3,753.88p 3,845.44p 3,753.88p 3,845.44p 0
18/07/2012 3,753.88p 3,822.55p 3,753.88p 3,822.55p 1638
17/07/2012 3,753.88p 3,942.27p 3,753.88p 3,845.44p 0
16/07/2012 3,753.88p 3,942.27p 3,753.88p 3,799.66p 0
13/07/2012 3,753.88p 3,942.27p 3,753.88p 3,891.22p 0
12/07/2012 3,753.88p 3,942.27p 3,753.88p 3,891.22p 0

*Close Price adjusted for both dividends and splits