Gn Store Nord A/S (0K9P) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Gn Store Nord A/S

Date Open High Low Close* Volume
07/03/2014 131.75p 131.75p 130.00p 130.38p 110
06/03/2014 131.25p 132.31p 131.00p 131.13p 6477
05/03/2014 132.25p 133.50p 130.50p 130.63p 0
04/03/2014 132.50p 132.60p 131.38p 131.38p 6952
03/03/2014 129.63p 131.25p 128.75p 130.13p 4068
28/02/2014 132.13p 134.25p 132.13p 134.25p 33
27/02/2014 133.75p 133.75p 131.81p 133.25p 3854
26/02/2014 135.38p 135.38p 133.25p 134.50p 5097
25/02/2014 134.75p 137.13p 132.25p 135.00p 0
24/02/2014 132.25p 135.00p 132.25p 135.00p 2238
21/02/2014 132.50p 133.38p 132.20p 133.38p 1994
20/02/2014 132.50p 133.50p 130.60p 133.50p 9689
19/02/2014 134.00p 134.13p 133.20p 134.13p 2521
18/02/2014 133.75p 134.90p 133.13p 134.63p 10903
17/02/2014 135.63p 136.50p 134.38p 136.38p 13768
14/02/2014 137.88p 137.88p 135.38p 136.00p 4
13/02/2014 132.63p 133.40p 132.25p 132.25p 5619
12/02/2014 132.75p 134.38p 129.38p 132.00p 514
11/02/2014 132.88p 134.38p 129.38p 131.63p 29
10/02/2014 132.00p 133.13p 129.38p 131.75p 0
07/02/2014 130.75p 132.90p 130.75p 131.13p 28934
06/02/2014 130.25p 133.16p 130.25p 131.75p 738
05/02/2014 130.25p 132.00p 130.00p 130.00p 2614
04/02/2014 131.50p 133.00p 129.50p 130.00p 6155
03/02/2014 131.75p 133.00p 129.50p 131.38p 1300
31/01/2014 132.88p 132.88p 129.50p 130.75p 502
30/01/2014 129.13p 131.70p 129.13p 131.00p 3367
29/01/2014 131.50p 131.55p 128.50p 129.00p 7094
28/01/2014 130.75p 130.75p 127.75p 129.38p 2320
27/01/2014 122.25p 133.00p 122.25p 125.88p 754
24/01/2014 131.75p 133.00p 127.63p 128.75p 140
23/01/2014 131.75p 132.75p 130.75p 132.13p 563
22/01/2014 132.75p 132.75p 131.88p 131.88p 20000
21/01/2014 131.50p 133.25p 130.13p 132.63p 2209
20/01/2014 130.25p 132.13p 130.13p 131.88p 0
17/01/2014 131.25p 131.25p 130.13p 131.00p 1960
16/01/2014 132.25p 133.50p 128.50p 131.88p 906
15/01/2014 130.50p 133.50p 128.50p 132.13p 10000
14/01/2014 130.75p 133.50p 128.50p 129.50p 0
13/01/2014 133.50p 133.50p 130.95p 131.38p 3605
10/01/2014 133.75p 134.88p 130.75p 132.63p 0
09/01/2014 132.75p 133.50p 131.50p 132.38p 3308
08/01/2014 133.00p 133.00p 131.50p 132.25p 22245
07/01/2014 133.75p 134.75p 130.75p 132.50p 0
06/01/2014 133.75p 134.75p 132.75p 132.88p 197
03/01/2014 133.25p 133.70p 132.38p 132.75p 224
02/01/2014 134.25p 134.25p 132.13p 132.75p 3830
31/12/2013 132.63p 133.50p 130.75p 132.63p 0
30/12/2013 133.50p 133.50p 132.50p 132.50p 425
27/12/2013 130.75p 132.13p 130.75p 132.13p 384
24/12/2013 130.63p 130.63p 125.50p 130.63p 7507
23/12/2013 129.25p 129.25p 125.50p 128.50p 7057
20/12/2013 127.38p 128.00p 125.50p 127.75p 0
19/12/2013 126.13p 127.88p 126.13p 127.13p 44
18/12/2013 126.13p 126.71p 125.25p 126.13p 2813
17/12/2013 126.38p 127.63p 125.13p 126.00p 0
16/12/2013 126.63p 127.63p 125.38p 126.63p 5852
13/12/2013 125.88p 127.63p 125.38p 126.75p 3650
12/12/2013 127.63p 127.63p 125.38p 125.88p 122
11/12/2013 130.00p 130.10p 128.13p 129.13p 5723
10/12/2013 130.25p 130.38p 130.11p 130.38p 5300
09/12/2013 130.25p 130.50p 129.38p 130.50p 2385
06/12/2013 130.75p 130.75p 128.63p 130.13p 400
05/12/2013 127.63p 133.75p 127.13p 130.13p 3551
04/12/2013 130.75p 133.75p 127.50p 128.88p 20568
03/12/2013 132.75p 133.75p 129.88p 131.00p 807
02/12/2013 130.50p 132.88p 130.50p 132.88p 28129
29/11/2013 132.00p 133.63p 127.88p 131.13p 5686
28/11/2013 132.25p 133.63p 130.75p 131.63p 0
27/11/2013 132.00p 133.38p 130.75p 131.63p 4532
26/11/2013 133.00p 133.00p 132.12p 132.13p 9029
25/11/2013 133.50p 133.80p 132.00p 132.63p 2475
22/11/2013 133.50p 133.50p 132.13p 132.75p 793
21/11/2013 131.25p 133.50p 125.30p 133.25p 10602
20/11/2013 132.50p 133.50p 125.30p 130.63p 0
19/11/2013 130.50p 133.50p 125.30p 130.38p 0
18/11/2013 129.00p 132.75p 125.30p 132.50p 0
15/11/2013 127.88p 127.88p 125.30p 127.00p 9895
14/11/2013 126.25p 126.63p 125.00p 125.50p 2626
13/11/2013 126.63p 127.75p 126.63p 127.75p 7303
12/11/2013 129.38p 129.38p 126.25p 127.75p 680
11/11/2013 129.63p 130.00p 128.63p 130.00p 5233
08/11/2013 130.50p 130.50p 129.88p 129.88p 348
07/11/2013 130.75p 131.39p 130.70p 131.13p 2808
06/11/2013 127.88p 131.13p 126.60p 131.13p 0
05/11/2013 130.25p 130.25p 126.60p 127.88p 101
04/11/2013 130.50p 130.50p 124.00p 129.63p 0
01/11/2013 125.88p 128.50p 125.88p 126.38p 753
31/10/2013 127.13p 127.13p 125.13p 125.13p 10243
30/10/2013 127.00p 128.13p 126.13p 128.00p 0
29/10/2013 126.50p 127.88p 126.20p 127.88p 100
28/10/2013 126.88p 129.63p 125.38p 125.88p 0
25/10/2013 129.63p 129.63p 126.90p 128.25p 1178
24/10/2013 129.63p 130.20p 128.25p 129.75p 14743
23/10/2013 127.63p 128.70p 124.38p 127.00p 0
22/10/2013 128.00p 128.70p 126.88p 126.88p 25594
21/10/2013 127.13p 128.13p 124.25p 124.38p 0
18/10/2013 126.38p 127.75p 124.25p 126.25p 0
17/10/2013 127.75p 127.75p 124.25p 125.38p 316
16/10/2013 125.13p 127.99p 125.13p 126.63p 3488
15/10/2013 123.75p 125.63p 120.50p 124.88p 0
14/10/2013 120.50p 124.40p 120.50p 123.50p 2851
11/10/2013 118.38p 125.00p 106.00p 117.75p 2941
10/10/2013 118.88p 125.00p 106.00p 118.88p 400
09/10/2013 119.13p 125.00p 106.00p 118.88p 0
08/10/2013 118.88p 125.00p 106.00p 118.88p 300
07/10/2013 119.63p 125.00p 106.00p 121.50p 1252
04/10/2013 119.63p 125.00p 106.00p 121.50p 1527
03/10/2013 121.00p 125.00p 106.00p 121.50p 0
02/10/2013 116.88p 125.00p 106.00p 116.00p 2458
01/10/2013 115.63p 125.00p 106.00p 116.00p 0
30/09/2013 114.25p 125.00p 106.00p 116.00p 4459
27/09/2013 114.75p 125.00p 106.00p 116.00p 0
26/09/2013 114.00p 125.00p 106.00p 116.00p 2243
25/09/2013 113.75p 125.00p 106.00p 116.00p 0
24/09/2013 115.63p 125.00p 106.00p 116.00p 0
23/09/2013 117.88p 125.00p 106.00p 116.00p 1302
20/09/2013 118.13p 125.00p 106.00p 121.75p 0
19/09/2013 118.88p 125.00p 106.00p 121.75p 0
18/09/2013 118.63p 125.00p 106.00p 121.75p 35
17/09/2013 119.13p 125.00p 106.00p 121.75p 6302
16/09/2013 121.75p 125.00p 106.00p 121.75p 0
13/09/2013 118.63p 125.00p 106.00p 116.75p 0
12/09/2013 119.38p 125.00p 106.00p 116.75p 0
11/09/2013 120.50p 125.00p 106.00p 116.75p 0
10/09/2013 118.13p 125.00p 106.00p 116.75p 0
09/09/2013 116.63p 125.00p 106.00p 116.75p 0
06/09/2013 118.88p 125.00p 106.00p 116.75p 0
05/09/2013 119.63p 125.00p 106.00p 116.75p 0
04/09/2013 117.88p 125.00p 106.00p 116.75p 4487
03/09/2013 118.38p 125.00p 106.00p 116.75p 0
02/09/2013 115.88p 125.00p 106.00p 116.75p 0
30/08/2013 116.88p 125.00p 106.00p 116.75p 0
29/08/2013 115.13p 125.00p 106.00p 116.75p 0
28/08/2013 116.63p 125.00p 106.00p 116.75p 0
27/08/2013 121.50p 125.00p 106.00p 119.13p 0
23/08/2013 122.00p 125.00p 106.00p 122.25p 0
22/08/2013 121.25p 125.00p 106.00p 122.25p 0
21/08/2013 123.25p 125.00p 106.00p 122.25p 13739
20/08/2013 122.00p 125.00p 106.00p 122.25p 0
19/08/2013 120.50p 125.00p 106.00p 120.25p 0
16/08/2013 123.50p 125.00p 106.00p 120.25p 0
15/08/2013 123.00p 125.00p 106.00p 125.00p 604
14/08/2013 120.00p 121.50p 106.00p 118.63p 7739
13/08/2013 116.88p 120.50p 106.00p 118.63p 842
12/08/2013 116.88p 120.50p 106.00p 118.63p 0
09/08/2013 116.63p 120.50p 106.00p 118.63p 0
08/08/2013 117.38p 120.50p 106.00p 118.63p 799
07/08/2013 117.88p 120.50p 106.00p 118.63p 0
06/08/2013 118.63p 120.50p 106.00p 118.63p 2343
05/08/2013 117.63p 120.50p 106.00p 118.63p 32105
02/08/2013 120.50p 120.50p 106.00p 118.63p 619
01/08/2013 116.38p 118.63p 106.00p 118.63p 0
31/07/2013 116.63p 117.38p 106.00p 113.63p 41030
30/07/2013 114.00p 117.13p 106.00p 113.63p 0
29/07/2013 112.75p 113.75p 106.00p 113.63p 7087
26/07/2013 108.63p 111.00p 106.00p 109.13p 0
25/07/2013 109.38p 111.00p 106.00p 109.13p 0
24/07/2013 107.38p 111.00p 106.00p 109.13p 0
23/07/2013 108.63p 111.00p 106.00p 109.13p 0
22/07/2013 109.13p 111.00p 106.00p 109.13p 0
19/07/2013 109.38p 111.00p 106.00p 109.13p 0
18/07/2013 110.75p 111.00p 106.00p 109.13p 46706
17/07/2013 107.88p 111.00p 106.00p 109.13p 366
16/07/2013 111.00p 111.00p 106.00p 109.13p 0
15/07/2013 110.75p 111.00p 106.00p 109.13p 0
12/07/2013 109.38p 111.00p 106.00p 109.13p 389
11/07/2013 110.50p 110.50p 106.00p 109.13p 0
10/07/2013 110.00p 110.25p 106.00p 109.13p 661
09/07/2013 109.63p 110.25p 106.00p 109.13p 0
08/07/2013 108.38p 110.25p 106.00p 109.13p 0
05/07/2013 109.13p 110.25p 106.00p 109.13p 0
04/07/2013 107.88p 110.25p 106.00p 109.13p 0
03/07/2013 107.13p 110.25p 106.00p 109.13p 0
02/07/2013 108.63p 110.25p 106.75p 109.13p 15193
01/07/2013 108.88p 110.25p 106.75p 109.13p 0
28/06/2013 110.25p 110.25p 106.75p 109.13p 4884
27/06/2013 109.38p 109.38p 107.30p 109.13p 196
26/06/2013 103.75p 106.25p 103.04p 103.42p 30252
25/06/2013 102.50p 103.99p 102.29p 103.42p 1342
24/06/2013 103.75p 108.13p 101.54p 103.42p 0
21/06/2013 104.38p 108.13p 104.00p 108.13p 14895
20/06/2013 106.13p 108.13p 104.68p 108.13p 53342
19/06/2013 107.88p 108.13p 107.10p 108.13p 14391
18/06/2013 106.63p 108.13p 106.63p 108.13p 69921
17/06/2013 107.38p 108.13p 106.89p 108.13p 22065
14/06/2013 106.75p 109.50p 103.25p 108.13p 0
13/06/2013 103.25p 103.86p 103.25p 103.86p 458
12/06/2013 102.75p 106.63p 102.11p 103.86p 14141
11/06/2013 106.00p 109.25p 101.23p 103.86p 0
10/06/2013 105.88p 109.25p 105.50p 108.88p 2974
07/06/2013 106.13p 108.88p 106.00p 108.88p 409
06/06/2013 108.63p 108.88p 108.30p 108.88p 59285
05/06/2013 108.88p 114.13p 107.50p 109.61p 0
04/06/2013 108.88p 114.13p 107.50p 108.88p 0
03/06/2013 110.63p 114.13p 109.61p 114.13p 72
31/05/2013 112.25p 114.13p 110.33p 114.13p 16246
30/05/2013 111.13p 115.63p 111.13p 114.13p 0
29/05/2013 113.50p 115.63p 111.50p 114.13p 0
28/05/2013 112.75p 115.63p 111.75p 114.13p 0

*Close Price adjusted for both dividends and splits