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
11/07/2012 3,753.88p 3,942.27p 3,753.88p 3,868.33p 2479
10/07/2012 3,845.44p 3,845.44p 3,845.44p 3,845.44p 2184
09/07/2012 3,845.44p 3,845.44p 3,822.55p 3,822.55p 1255
06/07/2012 3,845.44p 3,845.44p 3,788.22p 3,845.44p 0
05/07/2012 3,845.44p 3,845.44p 3,788.22p 3,788.22p 983
04/07/2012 3,845.44p 3,845.44p 3,788.22p 3,788.22p 514
03/07/2012 3,937.00p 3,937.00p 3,845.44p 3,845.44p 601
02/07/2012 3,937.00p 3,982.78p 3,845.44p 3,959.89p 0
29/06/2012 3,937.00p 3,982.78p 3,845.44p 3,982.78p 0
28/06/2012 3,937.00p 3,937.00p 3,845.44p 3,925.56p 491
27/06/2012 3,708.11p 3,891.22p 3,708.11p 3,891.22p 0
26/06/2012 3,708.11p 3,891.22p 3,708.11p 3,891.22p 0
25/06/2012 3,708.11p 3,822.55p 3,708.11p 3,822.55p 2
22/06/2012 4,028.56p 4,028.56p 3,868.33p 3,937.00p 0
21/06/2012 4,028.56p 4,028.56p 3,868.33p 3,868.33p 784
20/06/2012 3,937.00p 3,937.00p 3,868.33p 3,868.33p 4369
19/06/2012 4,028.56p 4,028.56p 3,914.11p 3,914.11p 373
18/06/2012 3,685.22p 3,868.33p 3,685.22p 3,868.33p 109
15/06/2012 3,939.06p 3,939.06p 3,788.22p 3,856.89p 0
14/06/2012 3,939.06p 3,939.06p 3,788.22p 3,788.22p 0
13/06/2012 3,939.06p 3,939.06p 3,811.11p 3,811.11p 4
12/06/2012 3,937.00p 4,005.67p 3,799.66p 3,799.66p 0
11/06/2012 3,937.00p 4,005.67p 3,799.66p 3,845.44p 0
08/06/2012 3,937.00p 4,005.67p 3,799.66p 3,914.11p 7755
07/06/2012 3,914.11p 3,914.11p 3,902.67p 3,902.67p 2659
06/06/2012 3,776.77p 3,799.66p 3,776.77p 3,799.66p 2703
01/06/2012 3,753.88p 3,788.22p 3,696.66p 3,788.22p 0
31/05/2012 3,753.88p 3,753.88p 3,696.66p 3,696.66p 180
30/05/2012 3,988.04p 3,988.04p 3,845.44p 3,845.44p 0
29/05/2012 3,988.04p 3,988.04p 3,879.78p 3,891.22p 0
28/05/2012 3,988.04p 3,988.04p 3,879.78p 3,879.78p 15
25/05/2012 3,782.73p 3,914.11p 3,782.73p 3,868.33p 0
24/05/2012 3,782.73p 3,914.11p 3,782.73p 3,914.11p 0
23/05/2012 3,782.73p 3,868.33p 3,782.73p 3,845.44p 0
22/05/2012 3,782.73p 3,868.33p 3,782.73p 3,868.33p 22
21/05/2012 3,891.22p 4,028.56p 3,662.33p 3,982.78p 0
18/05/2012 3,891.22p 4,028.56p 3,662.33p 4,028.56p 12822
17/05/2012 4,120.12p 4,120.12p 3,937.00p 3,982.78p 0
16/05/2012 4,120.12p 4,120.12p 3,937.00p 4,028.56p 572
15/05/2012 4,211.68p 4,266.61p 4,165.90p 4,165.90p 266
14/05/2012 4,481.77p 4,481.77p 4,349.01p 4,349.01p 22
11/05/2012 4,303.23p 4,394.79p 4,211.68p 4,394.79p 140
10/05/2012 4,577.91p 4,577.91p 4,440.57p 4,440.57p 0
09/05/2012 4,577.91p 4,577.91p 4,440.57p 4,440.57p 54
08/05/2012 4,577.91p 4,615.27p 4,303.23p 4,440.57p 755
04/05/2012 4,761.02p 4,806.80p 4,761.02p 4,806.80p 297
03/05/2012 4,577.91p 4,669.47p 4,577.91p 4,669.47p 0
02/05/2012 4,577.91p 4,646.58p 4,577.91p 4,646.58p 66
01/05/2012 4,751.87p 4,751.87p 4,669.47p 4,669.47p 22
30/04/2012 4,577.91p 4,577.91p 4,303.23p 4,486.35p 276
27/04/2012 4,547.69p 4,577.91p 4,440.57p 4,440.57p 382
26/04/2012 4,486.35p 4,486.35p 4,440.57p 4,440.57p 0
25/04/2012 4,486.35p 4,486.35p 4,463.46p 4,463.46p 22
24/04/2012 4,303.23p 4,406.24p 4,303.23p 4,406.24p 33
23/04/2012 4,600.80p 4,600.80p 4,440.57p 4,440.57p 328
20/04/2012 4,944.14p 4,944.14p 4,715.24p 4,806.80p 0
19/04/2012 4,944.14p 4,944.14p 4,715.24p 4,783.91p 0
18/04/2012 4,944.14p 4,944.14p 4,715.24p 4,715.24p 55
17/04/2012 4,944.14p 4,944.14p 4,669.47p 4,738.13p 0
16/04/2012 4,944.14p 4,944.14p 4,669.47p 4,898.36p 137
13/04/2012 5,118.10p 5,118.10p 4,898.36p 4,898.36p 33
12/04/2012 4,806.80p 4,989.92p 4,761.02p 4,898.36p 716
11/04/2012 4,806.80p 4,967.03p 4,806.80p 4,967.03p 181
10/04/2012 4,944.14p 5,072.32p 4,761.02p 5,012.81p 0
05/04/2012 4,944.14p 5,072.32p 4,761.02p 4,921.25p 115
04/04/2012 5,127.26p 5,241.70p 4,989.92p 4,989.92p 0
03/04/2012 5,127.26p 5,241.70p 5,026.54p 5,058.59p 829
02/04/2012 5,310.37p 5,310.37p 5,127.26p 5,127.26p 118
30/03/2012 5,127.26p 5,127.26p 4,978.47p 4,978.47p 39
29/03/2012 4,944.14p 5,118.10p 4,944.14p 4,967.03p 81
28/03/2012 5,127.26p 5,127.26p 5,035.70p 5,035.70p 154
27/03/2012 5,173.04p 5,173.04p 5,035.70p 5,035.70p 722
26/03/2012 5,127.26p 5,575.89p 5,060.66p 5,104.37p 384
23/03/2012 5,447.71p 5,447.71p 5,195.93p 5,195.93p 197
22/03/2012 4,993.12p 5,339.67p 4,976.19p 5,207.37p 0
21/03/2012 4,993.12p 5,339.67p 4,976.19p 5,195.93p 0
20/03/2012 4,993.12p 5,339.67p 4,976.19p 5,138.70p 0
19/03/2012 4,993.12p 5,339.67p 4,976.19p 5,218.81p 128
16/03/2012 4,944.14p 5,035.70p 4,920.79p 4,967.03p 478
15/03/2012 4,852.58p 4,898.36p 4,852.58p 4,898.36p 130
14/03/2012 4,806.80p 4,806.80p 4,715.24p 4,806.80p 1087
13/03/2012 4,852.58p 4,852.58p 4,806.80p 4,806.80p 166
12/03/2012 4,852.58p 4,852.58p 4,783.91p 4,783.91p 1760
09/03/2012 4,852.58p 4,898.36p 4,738.13p 4,738.13p 1201
08/03/2012 4,623.69p 4,829.69p 4,577.91p 4,829.69p 3360
07/03/2012 4,623.69p 4,623.69p 4,394.79p 4,532.13p 1802
06/03/2012 4,577.91p 4,623.69p 4,577.91p 4,623.69p 218
05/03/2012 4,852.58p 4,852.58p 4,623.69p 4,715.24p 0
02/03/2012 4,852.58p 4,852.58p 4,623.69p 4,715.24p 1585
01/03/2012 4,944.14p 4,944.14p 4,852.58p 4,898.36p 390
29/02/2012 5,218.81p 5,218.81p 5,081.48p 5,081.48p 654
28/02/2012 5,173.04p 5,173.04p 5,173.04p 5,173.04p 328
27/02/2012 5,493.49p 5,520.19p 5,218.81p 5,264.59p 2402
24/02/2012 5,401.93p 5,401.93p 5,379.04p 5,379.04p 218
23/02/2012 5,310.37p 5,333.26p 5,173.04p 5,173.04p 1272
22/02/2012 5,310.37p 5,310.37p 5,218.81p 5,218.81p 92
21/02/2012 5,218.81p 5,356.15p 5,218.81p 5,356.15p 1038
20/02/2012 5,218.81p 5,218.81p 4,861.74p 5,173.04p 402
17/02/2012 4,965.20p 4,989.92p 4,965.20p 4,989.92p 109
16/02/2012 5,198.51p 5,198.51p 5,012.81p 5,024.25p 0
15/02/2012 5,198.51p 5,198.51p 5,012.81p 5,012.81p 39
14/02/2012 5,195.93p 5,195.93p 5,024.25p 5,024.25p 38
13/02/2012 4,898.36p 5,127.26p 4,898.36p 5,070.03p 2276
10/02/2012 4,806.80p 4,806.80p 4,715.24p 4,806.80p 448
09/02/2012 4,806.80p 4,806.80p 4,806.80p 4,806.80p 328
08/02/2012 4,577.91p 4,806.80p 4,577.91p 4,806.80p 1993
07/02/2012 4,440.57p 4,509.24p 4,312.39p 4,509.24p 2208
06/02/2012 4,532.13p 4,532.13p 4,440.57p 4,440.57p 0
03/02/2012 4,532.13p 4,532.13p 4,440.57p 4,463.46p 0
02/02/2012 4,532.13p 4,532.13p 4,440.57p 4,440.57p 289
01/02/2012 4,577.91p 4,577.91p 4,555.02p 4,555.02p 120
31/01/2012 4,623.69p 4,623.69p 4,577.91p 4,577.91p 437
30/01/2012 4,577.91p 4,577.91p 4,312.39p 4,509.24p 1103
27/01/2012 4,486.35p 4,532.13p 4,463.46p 4,463.46p 754
26/01/2012 4,518.39p 4,518.39p 4,321.55p 4,440.57p 0
25/01/2012 4,518.39p 4,518.39p 4,321.55p 4,417.68p 0
24/01/2012 4,518.39p 4,518.39p 4,321.55p 4,394.79p 0
23/01/2012 4,518.39p 4,518.39p 4,321.55p 4,406.24p 51
20/01/2012 4,394.79p 4,486.35p 4,394.79p 4,486.35p 527
19/01/2012 4,326.12p 4,326.12p 4,326.12p 4,326.12p 382
18/01/2012 4,129.27p 4,257.45p 4,129.27p 4,257.45p 3
17/01/2012 4,349.01p 4,349.01p 4,211.68p 4,211.68p 0
16/01/2012 4,303.23p 4,303.23p 4,188.79p 4,188.79p 0
13/01/2012 4,303.23p 4,303.23p 4,211.68p 4,257.45p 273
12/01/2012 4,211.68p 4,257.45p 4,083.49p 4,257.45p 238
11/01/2012 3,662.33p 4,303.23p 3,662.33p 4,211.68p 3454
10/01/2012 3,433.43p 3,467.77p 3,410.54p 3,467.77p 0
09/01/2012 3,433.43p 3,456.32p 3,410.54p 3,410.54p 0
06/01/2012 3,433.43p 3,456.32p 3,410.54p 3,410.54p 0
05/01/2012 3,433.43p 3,456.32p 3,433.43p 3,456.32p 472
04/01/2012 3,433.43p 3,521.33p 3,433.43p 3,502.10p 1341
03/01/2012 3,387.65p 3,387.65p 3,341.87p 3,341.87p 0
30/12/2011 3,387.65p 3,387.65p 3,353.32p 3,353.32p 0
29/12/2011 3,387.65p 3,387.65p 3,376.21p 3,376.21p 218
28/12/2011 3,433.43p 3,479.21p 3,410.54p 3,433.43p 0
23/12/2011 3,433.43p 3,479.21p 3,410.54p 3,433.43p 0
22/12/2011 3,433.43p 3,479.21p 3,410.54p 3,433.43p 0
21/12/2011 3,433.43p 3,479.21p 3,410.54p 3,410.54p 0
20/12/2011 3,433.43p 3,479.21p 3,433.43p 3,433.43p 1214
19/12/2011 3,547.88p 3,570.77p 3,433.43p 3,433.43p 0
16/12/2011 3,547.88p 3,570.77p 3,547.88p 3,570.77p 98
15/12/2011 3,479.21p 3,479.21p 3,410.54p 3,410.54p 584
14/12/2011 3,479.21p 3,519.50p 3,433.43p 3,433.43p 1369
13/12/2011 3,479.21p 3,479.21p 3,456.32p 3,456.32p 218
12/12/2011 3,361.10p 3,502.10p 3,361.10p 3,502.10p 10
09/12/2011 3,433.43p 3,524.99p 3,433.43p 3,456.32p 590
08/12/2011 3,547.88p 3,547.88p 3,410.54p 3,410.54p 218
07/12/2011 3,524.99p 3,568.02p 3,513.54p 3,513.54p 583
06/12/2011 3,616.55p 3,616.55p 3,361.10p 3,502.10p 0
05/12/2011 3,616.55p 3,616.55p 3,361.10p 3,524.99p 340
02/12/2011 3,479.21p 3,547.88p 3,479.21p 3,547.88p 516
01/12/2011 3,479.21p 3,616.55p 3,456.32p 3,456.32p 18880
30/11/2011 3,479.21p 3,479.21p 3,387.65p 3,433.43p 7577
29/11/2011 3,662.33p 3,662.33p 3,547.88p 3,547.88p 44
28/11/2011 3,616.55p 3,662.33p 3,547.88p 3,547.88p 109
25/11/2011 3,616.55p 3,662.33p 3,524.99p 3,662.33p 0
24/11/2011 3,616.55p 3,616.55p 3,524.99p 3,559.32p 0
23/11/2011 3,616.55p 3,616.55p 3,524.99p 3,524.99p 153
22/11/2011 3,845.44p 3,959.89p 3,616.55p 3,730.99p 0
21/11/2011 3,845.44p 3,959.89p 3,616.55p 3,730.99p 0
18/11/2011 3,845.44p 3,959.89p 3,616.55p 3,616.55p 1879
17/11/2011 3,959.89p 3,982.78p 3,891.22p 3,891.22p 3386
16/11/2011 3,982.78p 4,051.45p 3,982.78p 4,051.45p 109
15/11/2011 4,211.68p 4,211.68p 3,982.78p 3,982.78p 196
14/11/2011 4,211.68p 4,303.23p 4,211.68p 4,303.23p 13
11/11/2011 4,211.68p 4,486.35p 4,211.68p 4,303.23p 109
10/11/2011 3,937.00p 4,028.56p 3,937.00p 4,028.56p 666
09/11/2011 3,891.22p 3,982.78p 3,891.22p 3,982.78p 7400
08/11/2011 3,891.22p 3,982.78p 3,891.22p 3,982.78p 0
07/11/2011 3,891.22p 3,959.89p 3,891.22p 3,959.89p 819
04/11/2011 3,845.44p 3,959.89p 3,845.44p 3,959.89p 0
03/11/2011 3,845.44p 3,959.89p 3,845.44p 3,959.89p 0
02/11/2011 3,845.44p 3,891.22p 3,845.44p 3,891.22p 1813
01/11/2011 4,028.56p 4,028.56p 3,753.50p 3,982.78p 264
31/10/2011 4,211.68p 4,211.68p 4,120.12p 4,120.12p 86
28/10/2011 4,394.79p 4,394.79p 4,303.23p 4,303.23p 107
27/10/2011 3,937.00p 4,303.23p 3,765.33p 4,303.23p 945
26/10/2011 3,932.42p 3,932.42p 3,799.66p 3,799.66p 1
25/10/2011 3,708.11p 3,776.77p 3,708.11p 3,776.77p 7
24/10/2011 3,708.11p 3,776.77p 3,708.11p 3,776.77p 943
21/10/2011 3,708.11p 3,708.11p 3,685.22p 3,685.22p 329
20/10/2011 3,708.11p 3,753.88p 3,570.77p 3,708.11p 612
19/10/2011 3,708.11p 3,753.88p 3,708.11p 3,708.11p 1073
18/10/2011 3,708.11p 3,708.11p 3,534.14p 3,639.44p 28
17/10/2011 3,845.44p 3,845.44p 3,708.11p 3,708.11p 636
14/10/2011 3,817.97p 3,817.97p 3,616.55p 3,616.55p 3
13/10/2011 3,502.10p 3,662.33p 3,502.10p 3,662.33p 11
12/10/2011 3,296.09p 3,673.77p 3,250.31p 3,673.77p 142
11/10/2011 3,570.77p 3,611.97p 3,433.43p 3,433.43p 274
10/10/2011 3,524.99p 3,547.88p 3,524.99p 3,547.88p 130
07/10/2011 3,524.99p 3,570.77p 3,394.52p 3,433.43p 0
06/10/2011 3,524.99p 3,570.77p 3,394.52p 3,570.77p 229
05/10/2011 3,296.09p 3,474.63p 3,296.09p 3,433.43p 0
04/10/2011 3,296.09p 3,474.63p 3,296.09p 3,410.54p 111
03/10/2011 3,479.21p 3,479.21p 3,387.65p 3,387.65p 21
30/09/2011 3,296.09p 3,433.43p 3,296.09p 3,433.43p 98
29/09/2011 3,158.76p 3,387.65p 3,090.09p 3,387.65p 349
28/09/2011 3,570.77p 3,570.77p 3,296.09p 3,364.76p 165
27/09/2011 3,524.99p 3,570.77p 3,433.43p 3,570.77p 0
26/09/2011 3,524.99p 3,570.77p 3,433.43p 3,433.43p 1256

*Close Price adjusted for both dividends and splits