Wereldhave NV (0NMR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Wereldhave NV

Date Open High Low Close* Volume
07/03/2014 61.48p 61.71p 61.35p 61.63p 2942
06/03/2014 62.74p 62.74p 61.89p 62.01p 0
05/03/2014 62.68p 62.68p 61.89p 62.01p 35048
04/03/2014 62.28p 62.28p 61.93p 62.24p 917
03/03/2014 62.15p 62.15p 60.70p 61.44p 5526
28/02/2014 61.95p 62.15p 61.61p 62.15p 8919
27/02/2014 61.96p 62.47p 61.39p 61.87p 17713
26/02/2014 62.54p 62.74p 62.51p 62.57p 416
25/02/2014 61.51p 61.72p 59.90p 61.31p 0
24/02/2014 60.89p 61.29p 60.82p 60.82p 7
21/02/2014 60.38p 60.94p 60.38p 60.87p 118
20/02/2014 59.97p 60.82p 59.97p 60.67p 94
19/02/2014 61.00p 61.12p 60.03p 60.52p 0
18/02/2014 60.41p 60.50p 60.19p 60.49p 287
17/02/2014 59.97p 60.47p 59.00p 60.41p 183
14/02/2014 59.00p 59.68p 59.00p 59.67p 17962
13/02/2014 59.51p 59.51p 58.74p 58.81p 107
12/02/2014 58.51p 59.10p 55.99p 58.69p 0
11/02/2014 59.10p 59.10p 55.99p 58.76p 0
10/02/2014 58.27p 58.67p 55.99p 58.44p 0
07/02/2014 56.46p 58.44p 55.99p 58.44p 0
06/02/2014 56.48p 56.84p 56.19p 56.19p 38312
05/02/2014 55.51p 55.76p 54.74p 55.12p 14765
04/02/2014 55.08p 55.76p 55.08p 55.30p 712
03/02/2014 56.22p 56.22p 55.79p 55.79p 6333
31/01/2014 56.97p 56.97p 55.92p 55.97p 11421
30/01/2014 56.71p 56.71p 56.04p 56.08p 26865
29/01/2014 56.40p 56.48p 55.67p 55.67p 3134
28/01/2014 55.29p 55.55p 55.05p 55.26p 820
27/01/2014 55.51p 55.73p 55.31p 55.31p 5715
24/01/2014 56.99p 56.99p 55.62p 56.26p 16218
23/01/2014 57.03p 57.22p 56.47p 56.99p 0
22/01/2014 56.72p 56.81p 56.47p 56.81p 140
21/01/2014 57.53p 57.53p 56.96p 56.96p 631
20/01/2014 57.20p 57.20p 57.05p 57.13p 62
17/01/2014 56.82p 57.12p 56.80p 57.12p 14093
16/01/2014 56.21p 56.58p 56.21p 56.53p 12
15/01/2014 57.15p 58.00p 56.56p 56.71p 0
14/01/2014 58.00p 58.00p 57.13p 57.47p 1697
13/01/2014 57.51p 57.51p 57.44p 57.48p 1247
10/01/2014 57.51p 57.51p 57.36p 57.36p 13897
09/01/2014 57.51p 57.65p 56.35p 57.22p 201
08/01/2014 57.24p 57.65p 56.35p 56.90p 73
07/01/2014 57.01p 57.65p 56.35p 57.31p 0
06/01/2014 57.00p 57.63p 56.35p 57.30p 0
03/01/2014 56.35p 57.51p 56.35p 57.32p 0
02/01/2014 57.51p 57.51p 56.56p 56.58p 6910
31/12/2013 55.88p 57.18p 55.88p 56.46p 785
30/12/2013 56.31p 56.80p 55.25p 56.18p 0
27/12/2013 56.00p 56.37p 56.00p 56.06p 4920
24/12/2013 55.65p 56.29p 55.65p 56.03p 0
23/12/2013 56.20p 56.26p 56.00p 56.00p 20660
20/12/2013 55.60p 56.04p 55.60p 55.91p 14613
19/12/2013 54.60p 55.73p 54.60p 55.73p 42218
18/12/2013 54.36p 55.08p 54.09p 54.59p 0
17/12/2013 55.08p 55.08p 54.09p 54.38p 20899
16/12/2013 54.60p 54.60p 54.28p 54.49p 7697
13/12/2013 54.78p 54.78p 53.91p 54.29p 13218
12/12/2013 55.25p 55.25p 53.91p 54.31p 1007
11/12/2013 55.51p 56.00p 54.68p 54.68p 1352
10/12/2013 55.97p 56.00p 55.23p 55.60p 0
09/12/2013 56.00p 56.00p 55.72p 55.73p 10453
06/12/2013 55.28p 55.55p 55.15p 55.39p 7765
05/12/2013 55.00p 55.51p 54.92p 54.92p 4678
04/12/2013 55.23p 55.60p 55.14p 55.14p 4989
03/12/2013 56.63p 56.63p 55.12p 55.20p 20887
02/12/2013 55.17p 56.84p 55.17p 56.47p 0
29/11/2013 55.51p 56.84p 55.51p 56.78p 13940
28/11/2013 56.78p 57.17p 55.72p 56.99p 0
27/11/2013 55.72p 57.10p 55.72p 57.08p 9675
26/11/2013 57.13p 57.15p 56.94p 57.15p 514
25/11/2013 57.00p 57.47p 56.10p 57.33p 0
22/11/2013 56.10p 57.01p 56.10p 57.01p 8486
21/11/2013 56.85p 57.07p 56.74p 57.05p 3444
20/11/2013 58.28p 58.28p 56.99p 57.31p 28555
19/11/2013 58.40p 58.62p 58.40p 58.58p 6025
18/11/2013 58.97p 58.99p 58.75p 58.75p 10430
15/11/2013 58.23p 58.59p 58.23p 58.57p 51650
14/11/2013 57.56p 58.09p 57.56p 58.00p 1686
13/11/2013 57.99p 57.99p 57.53p 57.57p 62
12/11/2013 58.23p 58.23p 57.96p 57.99p 2793
11/11/2013 58.15p 58.51p 57.90p 58.34p 0
08/11/2013 58.51p 58.51p 57.90p 58.10p 4583
07/11/2013 57.68p 58.17p 57.68p 57.80p 8639
06/11/2013 57.94p 57.97p 57.91p 57.93p 916
05/11/2013 57.40p 57.96p 57.40p 57.95p 21138
04/11/2013 58.35p 58.35p 57.56p 57.59p 945
01/11/2013 57.65p 57.82p 57.15p 57.50p 8779
31/10/2013 57.81p 57.81p 57.21p 57.36p 8857
30/10/2013 57.60p 57.76p 56.96p 57.20p 38642
29/10/2013 57.77p 57.82p 57.56p 57.70p 8546
28/10/2013 57.53p 57.53p 57.43p 57.43p 8487
25/10/2013 57.99p 57.99p 57.54p 57.54p 2347
24/10/2013 57.15p 57.71p 57.15p 57.71p 9426
23/10/2013 57.49p 57.49p 56.50p 56.58p 4445
22/10/2013 57.00p 57.14p 56.44p 56.47p 5120
21/10/2013 56.71p 56.76p 55.47p 55.47p 775
18/10/2013 56.15p 56.43p 56.15p 56.32p 2952
17/10/2013 55.69p 56.14p 55.69p 56.08p 1221
16/10/2013 55.35p 56.01p 55.33p 55.87p 0
15/10/2013 55.47p 56.01p 55.47p 55.73p 3528
14/10/2013 55.31p 55.65p 55.26p 55.60p 2250
11/10/2013 53.83p 55.21p 53.83p 54.55p 7860
10/10/2013 53.00p 54.98p 53.00p 53.37p 12933
09/10/2013 54.14p 54.14p 53.37p 53.37p 3951
08/10/2013 53.67p 53.67p 53.37p 53.37p 1091
07/10/2013 53.60p 53.65p 53.37p 53.37p 14648
04/10/2013 53.60p 54.49p 53.37p 53.37p 7992
03/10/2013 54.27p 54.27p 53.37p 53.37p 5709
02/10/2013 53.62p 54.53p 52.65p 53.37p 326
01/10/2013 52.65p 54.53p 52.65p 53.37p 5552
30/09/2013 53.56p 62.74p 51.00p 53.37p 108
27/09/2013 53.49p 62.74p 51.00p 53.37p 0
26/09/2013 53.25p 62.74p 51.00p 53.37p 0
25/09/2013 53.26p 62.74p 51.00p 53.37p 0
24/09/2013 51.00p 62.74p 51.00p 53.37p 0
23/09/2013 53.00p 62.74p 51.65p 53.37p 0
20/09/2013 52.94p 62.74p 51.65p 51.65p 0
19/09/2013 53.00p 53.40p 51.65p 51.65p 5170
18/09/2013 52.29p 53.05p 51.65p 51.65p 0
17/09/2013 52.31p 53.05p 51.65p 51.65p 0
16/09/2013 52.00p 53.05p 51.65p 51.65p 14752
13/09/2013 52.00p 52.00p 51.50p 51.65p 5401
12/09/2013 51.74p 51.74p 51.65p 51.65p 4045
11/09/2013 51.31p 51.66p 51.31p 51.65p 3421
10/09/2013 51.51p 51.65p 51.13p 51.65p 7712
09/09/2013 51.00p 51.71p 50.01p 51.65p 455
06/09/2013 50.01p 51.71p 50.01p 51.65p 703
05/09/2013 50.15p 51.71p 50.15p 51.65p 561
04/09/2013 51.71p 51.71p 50.45p 51.65p 0
03/09/2013 51.49p 51.65p 50.94p 51.65p 210
02/09/2013 51.31p 51.65p 51.12p 51.65p 7460
30/08/2013 49.97p 51.72p 49.97p 51.65p 1461
29/08/2013 51.72p 51.72p 51.10p 51.65p 38
28/08/2013 51.10p 51.65p 51.10p 51.65p 0
27/08/2013 51.65p 51.65p 51.26p 51.42p 4535
23/08/2013 51.76p 53.35p 51.64p 51.65p 0
22/08/2013 51.90p 53.35p 51.64p 51.65p 0
21/08/2013 52.35p 53.35p 51.65p 51.65p 0
20/08/2013 53.00p 53.35p 51.65p 51.65p 0
19/08/2013 53.00p 53.35p 51.65p 51.65p 0
16/08/2013 51.66p 53.35p 51.65p 51.65p 0
15/08/2013 53.35p 53.35p 51.65p 51.65p 9164
14/08/2013 53.10p 54.74p 52.51p 54.00p 0
13/08/2013 52.71p 54.74p 52.51p 54.00p 200
12/08/2013 52.87p 54.74p 52.51p 54.00p 367
09/08/2013 53.00p 54.74p 52.51p 54.00p 63
08/08/2013 52.85p 54.74p 52.51p 54.00p 2846
07/08/2013 53.51p 54.74p 52.51p 54.00p 0
06/08/2013 53.20p 54.74p 52.51p 54.00p 1444
05/08/2013 53.71p 54.74p 52.51p 54.00p 0
02/08/2013 53.89p 54.74p 52.51p 54.00p 0
01/08/2013 52.51p 54.74p 52.51p 54.00p 0
31/07/2013 53.31p 54.00p 52.86p 54.00p 35
30/07/2013 53.19p 54.00p 53.19p 54.00p 131
29/07/2013 53.38p 54.00p 53.20p 54.00p 0
26/07/2013 53.84p 54.00p 53.25p 54.00p 1867
25/07/2013 53.45p 64.00p 51.63p 54.00p 0
24/07/2013 53.80p 64.00p 51.63p 54.00p 0
23/07/2013 53.84p 64.00p 51.63p 54.00p 0
22/07/2013 54.08p 64.00p 51.63p 54.00p 0
19/07/2013 52.56p 64.00p 51.63p 54.00p 0
18/07/2013 52.25p 52.60p 51.63p 51.63p 0
17/07/2013 51.81p 52.51p 51.63p 51.63p 0
16/07/2013 52.31p 52.51p 51.63p 51.63p 1041
15/07/2013 52.25p 53.06p 51.63p 51.63p 1041
12/07/2013 52.02p 53.00p 51.63p 51.63p 0
11/07/2013 53.00p 53.00p 51.63p 51.63p 4488
10/07/2013 51.89p 52.31p 49.65p 51.63p 0
09/07/2013 51.85p 52.03p 49.65p 51.63p 0
08/07/2013 50.88p 51.64p 49.65p 51.63p 0
05/07/2013 51.31p 51.31p 49.65p 49.65p 1295
04/07/2013 50.76p 50.91p 49.65p 49.65p 7946
03/07/2013 51.15p 51.31p 47.76p 49.65p 0
02/07/2013 49.88p 51.31p 47.76p 49.65p 0
01/07/2013 51.31p 51.31p 47.76p 49.65p 0
28/06/2013 49.97p 49.97p 47.76p 49.65p 0
27/06/2013 48.90p 49.15p 47.76p 47.76p 0
26/06/2013 49.15p 49.15p 47.76p 47.76p 195
25/06/2013 48.25p 48.37p 47.76p 47.76p 2134
24/06/2013 48.92p 48.92p 47.50p 47.76p 4272
21/06/2013 49.89p 50.19p 49.89p 49.89p 101
20/06/2013 52.00p 52.00p 49.78p 49.89p 6468
19/06/2013 50.45p 50.45p 49.89p 49.89p 3
18/06/2013 50.51p 52.28p 50.49p 52.28p 94
17/06/2013 50.87p 52.28p 50.45p 52.28p 3734
14/06/2013 50.13p 52.28p 50.13p 52.28p 0
13/06/2013 51.51p 52.28p 51.51p 52.28p 0
12/06/2013 51.72p 52.28p 51.54p 52.28p 6740
11/06/2013 52.74p 52.74p 51.26p 52.28p 6492
10/06/2013 52.88p 54.75p 52.28p 52.28p 0
07/06/2013 53.00p 54.75p 52.28p 52.28p 0
06/06/2013 54.75p 54.75p 52.71p 54.75p 12299
05/06/2013 54.15p 57.00p 54.15p 54.75p 0
04/06/2013 54.65p 57.00p 54.51p 54.75p 0
03/06/2013 55.69p 57.00p 54.51p 54.75p 0
31/05/2013 55.22p 57.00p 54.82p 57.00p 6540
30/05/2013 57.00p 57.00p 55.57p 57.00p 0
29/05/2013 56.53p 57.00p 55.57p 57.00p 1301
28/05/2013 57.00p 57.10p 55.51p 57.00p 0

*Close Price adjusted for both dividends and splits