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
23/09/2011 3,616.55p 3,662.33p 3,167.91p 3,536.43p 2374
22/09/2011 3,570.77p 3,570.77p 3,570.77p 3,570.77p 211
21/09/2011 4,303.23p 4,303.23p 3,570.77p 3,662.33p 3425
20/09/2011 4,394.79p 4,669.47p 4,303.23p 4,303.23p 247
19/09/2011 4,577.91p 4,577.91p 4,394.79p 4,394.79p 1539
16/09/2011 5,127.26p 5,310.37p 4,394.79p 4,417.68p 2556
15/09/2011 5,195.93p 5,493.49p 4,761.02p 5,310.37p 661
14/09/2011 4,486.35p 5,035.70p 4,486.35p 4,806.80p 2436
13/09/2011 4,577.91p 5,379.04p 4,211.68p 4,967.03p 3071
12/09/2011 4,577.91p 5,379.04p 4,211.68p 4,577.91p 330
09/09/2011 5,241.70p 5,676.61p 5,218.81p 5,379.04p 644
08/09/2011 5,676.61p 5,951.28p 5,493.49p 5,630.83p 579
07/09/2011 5,035.70p 5,882.61p 5,035.70p 5,882.61p 1454
06/09/2011 5,310.37p 5,676.61p 5,035.70p 5,218.81p 1791
05/09/2011 5,310.37p 5,676.61p 5,310.37p 5,676.61p 755
02/09/2011 5,676.61p 5,676.61p 5,585.05p 5,585.05p 87
01/09/2011 6,134.40p 6,225.95p 5,882.61p 5,882.61p 109
31/08/2011 6,042.84p 6,386.18p 6,042.84p 6,225.95p 648
30/08/2011 6,134.40p 6,134.40p 5,997.06p 5,997.06p 382
26/08/2011 5,859.72p 6,225.95p 5,859.72p 6,180.18p 477
25/08/2011 5,859.72p 6,019.95p 5,859.72p 6,019.95p 98
24/08/2011 6,042.84p 6,203.07p 5,493.49p 5,813.94p 814
23/08/2011 5,951.28p 6,225.95p 5,768.16p 5,928.39p 1999
22/08/2011 5,493.49p 6,225.95p 5,493.49p 5,722.38p 372
19/08/2011 5,310.37p 5,859.72p 5,127.26p 5,859.72p 2077
18/08/2011 5,768.16p 6,019.95p 5,493.49p 5,630.83p 1016
17/08/2011 6,134.40p 6,134.40p 5,905.50p 6,019.95p 237
16/08/2011 6,134.40p 6,134.40p 5,859.72p 5,859.72p 474
15/08/2011 5,768.16p 6,134.40p 5,493.49p 5,905.50p 120
12/08/2011 5,035.70p 5,722.38p 4,898.36p 5,493.49p 483
11/08/2011 4,898.36p 4,898.36p 4,440.57p 4,898.36p 1313
10/08/2011 5,310.37p 5,327.77p 4,898.36p 4,978.47p 1094
09/08/2011 5,127.26p 5,518.92p 4,944.14p 5,081.48p 748
08/08/2011 5,722.38p 6,150.50p 5,310.37p 5,447.71p 255
05/08/2011 6,409.07p 6,409.07p 5,859.72p 6,134.40p 5480
04/08/2011 6,409.07p 6,683.75p 6,271.73p 6,271.73p 66
03/08/2011 6,958.42p 6,958.42p 6,683.75p 6,683.75p 0
02/08/2011 6,958.42p 7,130.09p 6,718.08p 6,718.08p 251
01/08/2011 7,049.98p 7,130.09p 7,027.09p 7,130.09p 329
29/07/2011 7,324.65p 7,324.65p 7,187.32p 7,187.32p 17
28/07/2011 7,324.65p 7,324.65p 7,141.54p 7,221.65p 1868
27/07/2011 7,301.76p 7,358.99p 7,297.18p 7,358.99p 0
26/07/2011 7,301.76p 7,358.99p 7,297.18p 7,358.99p 1560
25/07/2011 7,324.65p 7,393.32p 7,324.65p 7,393.32p 0
22/07/2011 7,324.65p 7,324.65p 7,324.65p 7,324.65p 508
21/07/2011 7,461.99p 7,484.88p 7,461.99p 7,484.88p 165
20/07/2011 7,324.65p 7,713.77p 7,324.65p 7,370.43p 923
19/07/2011 7,324.65p 7,542.10p 7,324.65p 7,542.10p 7
18/07/2011 7,599.33p 7,599.33p 7,542.10p 7,542.10p 0
15/07/2011 7,599.33p 7,599.33p 7,553.55p 7,599.33p 0
14/07/2011 7,599.33p 7,599.33p 7,553.55p 7,599.33p 80
13/07/2011 7,599.33p 7,599.33p 7,599.33p 7,599.33p 62
12/07/2011 8,080.01p 8,080.01p 7,862.56p 7,862.56p 0
11/07/2011 8,080.01p 8,080.01p 7,954.11p 7,954.11p 902
08/07/2011 8,366.13p 8,400.46p 8,366.13p 8,389.02p 0
07/07/2011 8,652.25p 8,652.25p 8,366.13p 8,366.13p 0
06/07/2011 8,652.25p 8,652.25p 8,389.02p 8,389.02p 82
05/07/2011 8,240.23p 8,492.02p 8,240.23p 8,400.46p 0
04/07/2011 8,240.23p 8,492.02p 8,240.23p 8,492.02p 1714
01/07/2011 8,789.58p 8,789.58p 8,240.23p 8,514.91p 0
30/06/2011 8,789.58p 8,789.58p 8,240.23p 8,789.58p 9
29/06/2011 8,400.46p 8,492.02p 8,240.23p 8,240.23p 1686
28/06/2011 8,423.35p 8,423.35p 8,240.23p 8,240.23p 2680
27/06/2011 8,469.13p 8,469.13p 8,377.57p 8,469.13p 685
24/06/2011 8,583.58p 8,583.58p 8,457.68p 8,457.68p 0
23/06/2011 8,583.58p 8,583.58p 8,469.13p 8,469.13p 9
22/06/2011 8,606.47p 8,606.47p 8,503.46p 8,503.46p 33
21/06/2011 8,698.02p 8,698.02p 8,606.47p 8,606.47p 18
20/06/2011 8,823.92p 8,823.92p 8,801.03p 8,801.03p 0
17/06/2011 8,789.58p 8,823.92p 8,698.02p 8,823.92p 0
16/06/2011 8,789.58p 8,789.58p 8,698.02p 8,755.25p 259
15/06/2011 8,972.70p 8,972.70p 8,812.47p 8,926.92p 39
14/06/2011 9,007.03p 9,064.26p 8,972.70p 8,972.70p 0
13/06/2011 9,007.03p 9,064.26p 9,007.03p 9,064.26p 0
10/06/2011 9,224.48p 9,247.37p 8,789.58p 9,007.03p 0
09/06/2011 9,224.48p 9,247.37p 8,789.58p 8,961.25p 224
08/06/2011 9,224.48p 9,247.37p 9,121.48p 9,167.26p 0
07/06/2011 9,224.48p 9,247.37p 9,121.48p 9,167.26p 0
06/06/2011 9,224.48p 9,247.37p 9,121.48p 9,121.48p 542
03/06/2011 9,258.82p 9,258.82p 9,247.37p 9,247.37p 0
02/06/2011 9,636.50p 9,705.16p 9,258.82p 9,258.82p 0
01/06/2011 9,636.50p 9,705.16p 9,636.50p 9,705.16p 0
31/05/2011 9,567.83p 9,613.61p 9,567.83p 9,613.61p 9
27/05/2011 9,361.82p 9,819.61p 9,338.93p 9,682.27p 94
26/05/2011 9,728.05p 9,968.39p 9,419.04p 9,419.04p 1426
25/05/2011 10,025.62p 10,025.62p 9,888.28p 9,968.39p 0
24/05/2011 10,025.62p 10,025.62p 9,888.28p 10,014.17p 2212
23/05/2011 10,117.18p 10,117.18p 10,025.62p 10,025.62p 44
20/05/2011 10,323.18p 10,423.90p 10,254.51p 10,254.51p 0
19/05/2011 10,323.18p 10,426.18p 10,323.18p 10,426.18p 475
18/05/2011 9,956.95p 10,391.85p 9,956.95p 10,300.29p 3729
17/05/2011 10,231.62p 10,483.41p 9,888.28p 10,025.62p 4767
16/05/2011 10,231.62p 10,426.18p 10,185.84p 10,426.18p 163
13/05/2011 10,002.73p 10,265.96p 9,956.95p 10,265.96p 251
12/05/2011 10,071.40p 10,368.96p 9,979.84p 10,162.96p 0
11/05/2011 10,071.40p 10,368.96p 9,979.84p 10,162.96p 0
10/05/2011 10,071.40p 10,368.96p 9,979.84p 10,174.40p 312
09/05/2011 10,529.19p 10,529.19p 10,117.18p 10,117.18p 312
06/05/2011 10,460.52p 10,597.86p 10,162.96p 10,346.07p 0
05/05/2011 10,460.52p 10,597.86p 10,162.96p 10,300.29p 1149
04/05/2011 10,185.84p 10,597.86p 10,162.96p 10,380.41p 480
03/05/2011 10,529.19p 10,620.75p 10,529.19p 10,586.41p 46
28/04/2011 10,094.29p 10,414.74p 10,025.62p 10,414.74p 1018
27/04/2011 10,162.96p 10,529.19p 10,071.40p 10,300.29p 560
26/04/2011 9,430.49p 10,174.40p 9,430.49p 10,174.40p 737
21/04/2011 9,338.93p 9,705.16p 9,338.93p 9,613.61p 319
20/04/2011 9,430.49p 9,613.61p 9,384.71p 9,384.71p 57
19/04/2011 8,972.70p 9,338.93p 8,972.70p 9,201.59p 4845
18/04/2011 8,789.58p 9,155.82p 8,789.58p 8,835.36p 176
15/04/2011 8,384.44p 8,698.02p 8,384.44p 8,698.02p 0
14/04/2011 8,384.44p 8,652.25p 8,384.44p 8,652.25p 1
13/04/2011 8,698.02p 8,789.58p 8,606.47p 8,606.47p 0
12/04/2011 8,698.02p 8,789.58p 8,675.14p 8,675.14p 0
11/04/2011 8,698.02p 8,789.58p 8,675.14p 8,675.14p 244
08/04/2011 8,698.02p 8,698.02p 8,400.46p 8,400.46p 46
07/04/2011 8,698.02p 8,698.02p 8,400.46p 8,400.46p 7
06/04/2011 8,102.90p 8,400.46p 8,102.90p 8,400.46p 0
05/04/2011 8,102.90p 8,400.46p 8,102.90p 8,400.46p 22
04/04/2011 8,698.02p 8,698.02p 8,400.46p 8,400.46p 0
01/04/2011 8,698.02p 8,698.02p 8,400.46p 8,400.46p 0
31/03/2011 8,698.02p 8,698.02p 8,400.46p 8,400.46p 240
30/03/2011 8,698.02p 8,698.02p 8,400.46p 8,400.46p 26
29/03/2011 8,102.90p 8,400.46p 8,102.90p 8,400.46p 15
28/03/2011 8,606.47p 8,606.47p 8,400.46p 8,400.46p 2424
25/03/2011 8,514.91p 8,514.91p 8,267.70p 8,377.57p 1673
24/03/2011 8,148.68p 8,514.91p 8,148.68p 8,514.91p 71
23/03/2011 7,874.00p 8,148.68p 7,690.88p 8,148.68p 82
22/03/2011 7,690.88p 8,011.34p 7,690.88p 8,011.34p 190
21/03/2011 7,599.33p 7,645.11p 7,599.33p 7,645.11p 87
18/03/2011 7,461.99p 7,519.21p 7,416.21p 7,416.21p 0
17/03/2011 7,461.99p 7,519.21p 7,461.99p 7,519.21p 11
16/03/2011 7,233.09p 7,404.77p 6,866.86p 7,404.77p 184
15/03/2011 7,141.54p 7,141.54p 7,095.76p 7,095.76p 27
14/03/2011 7,324.65p 7,427.66p 7,049.98p 7,210.21p 0
11/03/2011 7,324.65p 7,427.66p 7,049.98p 7,427.66p 52
10/03/2011 7,324.65p 7,695.28p 7,324.65p 7,370.43p 0
09/03/2011 7,324.65p 7,695.28p 7,324.65p 7,370.43p 41
08/03/2011 8,057.12p 8,057.12p 7,324.65p 7,507.77p 237
07/03/2011 7,553.55p 7,816.78p 7,553.55p 7,805.33p 0
04/03/2011 7,553.55p 7,816.78p 7,553.55p 7,816.78p 32
03/03/2011 7,507.77p 7,713.77p 7,507.77p 7,713.77p 51
02/03/2011 7,416.21p 7,656.55p 7,416.21p 7,656.55p 27
01/03/2011 7,874.00p 7,874.00p 7,599.33p 7,645.11p 0
28/02/2011 7,874.00p 7,874.00p 7,599.33p 7,599.33p 0
25/02/2011 7,874.00p 7,874.00p 7,645.11p 7,645.11p 27
24/02/2011 7,690.88p 8,011.34p 7,690.88p 7,690.88p 0
23/02/2011 7,690.88p 8,011.34p 7,690.88p 8,011.34p 142
22/02/2011 8,102.90p 8,102.90p 8,011.34p 8,011.34p 519
21/02/2011 8,102.90p 8,423.35p 8,102.90p 8,423.35p 8
18/02/2011 8,102.90p 8,423.35p 8,102.90p 8,423.35p 100
17/02/2011 8,698.02p 8,698.02p 8,400.46p 8,400.46p 17
16/02/2011 8,148.68p 8,148.68p 8,057.12p 8,057.12p 0
15/02/2011 8,148.68p 8,148.68p 8,057.12p 8,057.12p 0
14/02/2011 8,148.68p 8,148.68p 8,057.12p 8,057.12p 87
11/02/2011 8,148.68p 8,377.57p 8,148.68p 8,377.57p 96
10/02/2011 8,057.12p 8,057.12p 8,057.12p 8,057.12p 14
09/02/2011 8,560.69p 8,560.69p 8,331.79p 8,331.79p 0
08/02/2011 8,560.69p 8,560.69p 8,331.79p 8,331.79p 0
07/02/2011 8,560.69p 8,560.69p 8,331.79p 8,331.79p 0
04/02/2011 8,560.69p 8,560.69p 8,331.79p 8,331.79p 0
03/02/2011 8,560.69p 8,560.69p 8,331.79p 8,331.79p 0
02/02/2011 8,560.69p 8,560.69p 8,514.91p 8,514.91p 0
01/02/2011 8,560.69p 8,560.69p 8,514.91p 8,514.91p 0
31/01/2011 8,331.79p 8,560.69p 8,331.79p 8,560.69p 16
28/01/2011 8,560.69p 8,560.69p 8,423.35p 8,423.35p 1
27/01/2011 8,789.58p 8,789.58p 8,560.69p 8,560.69p 38
26/01/2011 8,881.14p 8,881.14p 8,789.58p 8,789.58p 31
25/01/2011 8,789.58p 8,789.58p 8,560.69p 8,560.69p 85
24/01/2011 8,789.58p 8,789.58p 8,560.69p 8,560.69p 17
21/01/2011 8,560.69p 8,652.25p 8,560.69p 8,652.25p 0
20/01/2011 8,789.58p 8,789.58p 8,560.69p 8,560.69p 283
19/01/2011 8,720.91p 8,720.91p 8,720.91p 8,720.91p 0
18/01/2011 8,789.58p 8,789.58p 8,720.91p 8,720.91p 109
17/01/2011 8,789.58p 8,789.58p 8,606.47p 8,698.02p 373
14/01/2011 8,789.58p 9,155.82p 8,606.47p 8,926.92p 115
13/01/2011 8,789.58p 8,789.58p 8,652.25p 8,720.91p 225
12/01/2011 9,430.49p 9,430.49p 9,132.93p 9,155.82p 0
11/01/2011 9,430.49p 9,430.49p 9,132.93p 9,155.82p 128
10/01/2011 9,247.37p 9,247.37p 9,247.37p 9,247.37p 0
07/01/2011 9,247.37p 9,247.37p 9,247.37p 9,247.37p 0
06/01/2011 8,881.14p 9,247.37p 8,881.14p 9,247.37p 8
05/01/2011 9,613.61p 9,613.61p 9,155.82p 9,247.37p 86
04/01/2011 9,247.37p 9,247.37p 9,018.48p 9,247.37p 33
31/12/2010 9,705.16p 9,705.16p 9,476.27p 9,476.27p 0
30/12/2010 9,636.50p 9,705.16p 9,613.61p 9,705.16p 56
29/12/2010 8,240.23p 9,654.81p 8,240.23p 9,247.37p 571
24/12/2010 8,560.69p 8,560.69p 8,377.57p 8,377.57p 0
23/12/2010 8,629.36p 8,629.36p 8,560.69p 8,560.69p 0
22/12/2010 8,240.23p 8,629.36p 8,240.23p 8,629.36p 439
21/12/2010 8,789.58p 8,789.58p 8,148.68p 8,148.68p 1609
20/12/2010 8,240.23p 8,698.02p 8,240.23p 8,469.13p 335
17/12/2010 8,240.23p 8,630.22p 8,240.23p 8,629.36p 416
16/12/2010 8,423.35p 8,514.91p 8,423.35p 8,514.91p 1
15/12/2010 8,789.58p 8,789.58p 8,606.47p 8,743.80p 43
14/12/2010 8,789.58p 9,018.48p 8,789.58p 9,018.48p 41
13/12/2010 8,789.58p 9,155.82p 8,789.58p 9,155.82p 243
10/12/2010 8,698.02p 9,018.48p 8,698.02p 9,018.48p 16
09/12/2010 8,835.36p 9,018.48p 8,835.36p 9,018.48p 273
08/12/2010 9,087.15p 9,087.15p 9,087.15p 9,087.15p 0
07/12/2010 9,087.15p 9,087.15p 8,870.61p 9,087.15p 109

*Close Price adjusted for both dividends and splits