Binckbank NV (0N6Y) Share Price

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

Date Open High Low Close* Volume
20/02/2018 4.87p 4.90p 4.82p 4.82p 6247
19/02/2018 4.80p 4.86p 4.80p 4.84p 11856
16/02/2018 4.85p 4.89p 4.79p 4.80p 3719
15/02/2018 4.70p 4.85p 4.70p 4.79p 2944
14/02/2018 4.49p 4.67p 4.49p 4.61p 3315
13/02/2018 4.47p 4.47p 4.45p 4.45p 0
12/02/2018 4.36p 4.46p 4.36p 4.45p 3765
09/02/2018 4.21p 4.34p 4.21p 4.28p 1050
08/02/2018 4.31p 4.31p 4.23p 4.28p 8
07/02/2018 4.32p 4.43p 4.32p 4.43p 368
06/02/2018 4.30p 4.30p 4.24p 4.24p 878
05/02/2018 4.43p 4.42p 4.34p 4.34p 0
02/02/2018 4.37p 4.39p 4.31p 4.34p 0
01/02/2018 4.33p 4.38p 4.33p 4.37p 500
31/01/2018 4.34p 4.47p 4.33p 4.34p 0
30/01/2018 4.41p 4.41p 4.33p 4.33p 1276
29/01/2018 4.40p 4.41p 4.40p 4.41p 462
26/01/2018 4.40p 4.46p 4.41p 4.41p 10589
25/01/2018 4.45p 4.51p 4.46p 4.46p 0
24/01/2018 4.45p 4.51p 4.46p 4.51p 0
23/01/2018 4.49p 4.51p 4.49p 4.49p 38
22/01/2018 4.39p 4.45p 4.39p 4.45p 116
19/01/2018 4.40p 4.40p 4.39p 4.39p 860
18/01/2018 4.43p 4.43p 4.41p 4.41p 385
17/01/2018 4.47p 4.47p 4.41p 4.43p 2588
16/01/2018 4.47p 4.49p 4.47p 4.49p 0
15/01/2018 4.47p 4.48p 4.47p 4.48p 0
12/01/2018 4.47p 4.47p 4.44p 4.47p 0
11/01/2018 4.43p 4.49p 4.44p 4.44p 747
10/01/2018 4.45p 4.53p 4.47p 4.49p 0
09/01/2018 4.54p 4.54p 4.51p 4.53p 110
08/01/2018 4.54p 4.57p 4.50p 4.57p 300
05/01/2018 4.49p 4.55p 4.49p 4.50p 3375
04/01/2018 4.41p 4.51p 4.41p 4.49p 0
03/01/2018 4.44p 4.45p 4.42p 4.44p 1601
02/01/2018 4.44p 4.44p 4.43p 4.43p 75
29/12/2017 4.49p 4.50p 4.47p 4.47p 0
28/12/2017 4.45p 4.49p 4.45p 4.48p 67
27/12/2017 4.45p 4.44p 4.42p 4.43p 0
22/12/2017 4.46p 4.46p 4.42p 4.43p 0
21/12/2017 4.44p 4.45p 4.43p 4.43p 525
20/12/2017 4.45p 4.45p 4.43p 4.44p 78
19/12/2017 4.35p 4.45p 4.35p 4.43p 8628
18/12/2017 4.35p 4.43p 4.35p 4.40p 11396
15/12/2017 4.49p 4.49p 4.33p 4.33p 2636
14/12/2017 4.44p 4.49p 4.44p 4.47p 102
13/12/2017 4.47p 4.48p 4.47p 4.47p 904
12/12/2017 4.40p 4.46p 4.40p 4.46p 1445
11/12/2017 4.34p 4.39p 4.34p 4.39p 419
08/12/2017 4.34p 4.37p 4.34p 4.35p 1326
07/12/2017 4.30p 4.33p 4.30p 4.32p 704
06/12/2017 4.30p 4.33p 4.30p 4.30p 294
05/12/2017 4.30p 4.30p 4.29p 4.30p 5112
04/12/2017 4.27p 4.30p 4.27p 4.30p 2066
01/12/2017 4.29p 4.30p 4.28p 4.28p 13639
30/11/2017 4.29p 4.29p 4.29p 4.29p 1100
29/11/2017 4.29p 4.30p 4.29p 4.30p 1618
28/11/2017 4.31p 4.33p 4.28p 4.28p 1454
27/11/2017 4.33p 4.33p 4.30p 4.30p 10351
24/11/2017 4.33p 4.33p 4.33p 4.33p 309
23/11/2017 4.25p 4.31p 4.25p 4.29p 25241
22/11/2017 4.09p 4.25p 4.09p 4.21p 18461
21/11/2017 4.05p 4.09p 4.05p 4.07p 3387
20/11/2017 4.05p 4.08p 4.05p 4.08p 1250
17/11/2017 4.05p 4.09p 4.05p 4.09p 15978
16/11/2017 4.13p 4.13p 4.07p 4.07p 2382
15/11/2017 4.16p 4.16p 4.07p 4.09p 69655
14/11/2017 4.19p 4.19p 4.16p 4.17p 1504
13/11/2017 4.22p 4.22p 4.19p 4.19p 3804
10/11/2017 4.25p 4.26p 4.22p 4.23p 0
09/11/2017 4.25p 4.26p 4.24p 4.24p 394
08/11/2017 4.23p 4.25p 4.23p 4.25p 907
07/11/2017 4.36p 4.36p 4.25p 4.25p 218
06/11/2017 4.32p 4.32p 4.32p 4.32p 17
03/11/2017 4.38p 4.38p 4.33p 4.36p 85
02/11/2017 4.36p 4.38p 4.36p 4.36p 6343
01/11/2017 4.39p 4.39p 4.35p 4.37p 783
31/10/2017 4.32p 4.39p 4.32p 4.36p 1512
30/10/2017 4.38p 4.38p 4.33p 4.34p 3891
27/10/2017 4.26p 4.35p 4.26p 4.34p 395
26/10/2017 4.35p 4.35p 4.29p 4.29p 128
25/10/2017 4.42p 4.42p 4.37p 4.37p 9327
24/10/2017 4.44p 4.44p 4.40p 4.41p 215
23/10/2017 4.34p 4.57p 4.34p 4.55p 5000
20/10/2017 4.37p 4.38p 4.35p 4.38p 2182
19/10/2017 4.34p 4.38p 4.34p 4.38p 711
18/10/2017 4.33p 4.35p 4.31p 4.32p 0
17/10/2017 4.30p 4.35p 4.30p 4.35p 800
16/10/2017 4.36p 4.36p 4.33p 4.34p 184
13/10/2017 4.41p 4.44p 4.36p 4.39p 0
12/10/2017 4.39p 4.41p 4.38p 4.41p 453
11/10/2017 4.40p 4.40p 4.36p 4.39p 336
10/10/2017 4.41p 4.41p 4.37p 4.38p 1631
09/10/2017 4.39p 4.41p 4.37p 4.39p 804
06/10/2017 4.40p 4.43p 4.39p 4.40p 641
05/10/2017 4.43p 4.42p 4.37p 4.39p 3455
04/10/2017 4.37p 4.42p 4.36p 4.39p 4992
03/10/2017 4.37p 4.39p 4.36p 4.39p 403
02/10/2017 4.40p 4.39p 4.36p 4.37p 3256
29/09/2017 4.31p 4.37p 4.29p 4.36p 4825
28/09/2017 4.28p 4.31p 4.27p 4.29p 811
27/09/2017 4.25p 4.29p 4.23p 4.27p 1263
26/09/2017 4.27p 4.30p 4.23p 4.23p 77
25/09/2017 4.34p 4.34p 4.26p 4.28p 1154
22/09/2017 4.32p 4.33p 4.29p 4.32p 629
21/09/2017 4.26p 4.30p 4.27p 4.29p 658
20/09/2017 4.27p 4.31p 4.27p 4.28p 2002
19/09/2017 4.25p 4.31p 4.22p 4.30p 981
18/09/2017 4.19p 4.23p 4.19p 4.22p 3200
15/09/2017 4.22p 4.26p 4.21p 4.22p 6570
14/09/2017 4.25p 4.28p 4.22p 4.26p 10618
13/09/2017 4.24p 4.30p 4.18p 4.26p 720
12/09/2017 4.15p 4.19p 4.15p 4.18p 1278
11/09/2017 4.15p 4.17p 4.14p 4.16p 895
08/09/2017 4.20p 4.19p 4.11p 4.14p 4198
07/09/2017 4.12p 4.20p 4.11p 4.18p 1102
06/09/2017 4.21p 4.21p 4.10p 4.12p 5620
05/09/2017 4.18p 4.22p 4.20p 4.20p 2518
04/09/2017 4.20p 4.23p 4.19p 4.20p 1120
01/09/2017 4.24p 4.24p 4.16p 4.23p 3245
31/08/2017 4.24p 4.25p 4.22p 4.24p 29241
30/08/2017 4.26p 4.26p 4.22p 4.24p 1440
29/08/2017 4.23p 4.29p 4.21p 4.24p 3340
25/08/2017 4.30p 4.32p 4.28p 4.29p 595
24/08/2017 4.30p 4.31p 4.28p 4.30p 1589
23/08/2017 4.30p 4.33p 4.26p 4.28p 494
22/08/2017 4.29p 4.33p 4.29p 4.32p 695
21/08/2017 4.30p 4.33p 4.29p 4.29p 4417
18/08/2017 4.32p 4.33p 4.30p 4.32p 2135
17/08/2017 4.35p 4.36p 4.32p 4.33p 4473
16/08/2017 4.25p 4.33p 4.24p 4.32p 5066
15/08/2017 4.34p 4.33p 4.25p 4.26p 975
14/08/2017 4.28p 4.34p 4.27p 4.32p 5567
11/08/2017 4.30p 4.33p 4.24p 4.27p 3250
10/08/2017 4.33p 4.35p 4.32p 4.33p 1731
09/08/2017 4.40p 4.41p 4.33p 4.35p 5844
08/08/2017 4.44p 4.45p 4.37p 4.39p 834
07/08/2017 4.50p 4.50p 4.43p 4.44p 6642
04/08/2017 4.54p 4.54p 4.46p 4.47p 76
03/08/2017 4.63p 4.65p 4.53p 4.54p 3083
02/08/2017 4.75p 4.74p 4.65p 4.65p 0
01/08/2017 4.70p 4.77p 4.65p 4.73p 921
31/07/2017 4.70p 4.78p 4.63p 4.77p 88043
28/07/2017 4.59p 4.72p 4.56p 4.70p 1430
27/07/2017 4.57p 4.57p 4.52p 4.56p 794
26/07/2017 4.45p 4.58p 4.43p 4.56p 1526
25/07/2017 4.49p 4.54p 4.44p 4.44p 1882
24/07/2017 4.55p 4.59p 4.46p 4.51p 3294
21/07/2017 4.64p 4.64p 4.56p 4.59p 15562
20/07/2017 4.59p 4.66p 4.56p 4.64p 2054
19/07/2017 4.52p 4.57p 4.51p 4.56p 4630
18/07/2017 4.49p 4.52p 4.44p 4.51p 6157
17/07/2017 4.44p 4.45p 4.41p 4.44p 7956
14/07/2017 4.38p 4.43p 4.40p 4.42p 3182
13/07/2017 4.40p 4.43p 4.39p 4.42p 15150
12/07/2017 4.41p 4.44p 4.39p 4.42p 11906
11/07/2017 4.47p 4.52p 4.38p 4.39p 5771
10/07/2017 4.41p 4.44p 4.39p 4.42p 3203
07/07/2017 4.48p 4.53p 4.41p 4.42p 43008
06/07/2017 4.53p 4.54p 4.48p 4.53p 2826
05/07/2017 4.55p 4.54p 4.47p 4.53p 1000
04/07/2017 4.50p 4.54p 4.51p 4.54p 531
03/07/2017 4.41p 4.52p 4.42p 4.51p 302
30/06/2017 4.45p 4.45p 4.41p 4.42p 25
29/06/2017 4.45p 4.48p 4.43p 4.45p 1185
28/06/2017 4.49p 4.49p 4.44p 4.47p 3146
27/06/2017 4.61p 4.60p 4.46p 4.49p 7435
26/06/2017 4.30p 4.60p 4.34p 4.57p 1851
23/06/2017 4.30p 4.36p 4.28p 4.34p 10904
22/06/2017 4.34p 4.36p 4.28p 4.30p 0
21/06/2017 4.36p 4.38p 4.30p 4.32p 0
20/06/2017 4.38p 4.39p 4.36p 4.38p 0
19/06/2017 4.35p 4.41p 4.36p 4.38p 0
16/06/2017 4.32p 4.38p 4.32p 4.37p 42311
15/06/2017 4.42p 4.42p 4.32p 4.34p 47234
14/06/2017 4.37p 4.40p 4.37p 4.38p 1681
13/06/2017 4.45p 4.45p 4.37p 4.37p 2754
12/06/2017 4.42p 4.42p 4.36p 4.38p 2369
09/06/2017 4.36p 4.40p 4.36p 4.38p 1439
08/06/2017 4.31p 4.34p 4.31p 4.34p 14804
07/06/2017 4.32p 4.34p 4.32p 4.33p 542
06/06/2017 4.40p 4.40p 4.29p 4.32p 914
05/06/2017 4.43p 4.43p 4.39p 4.42p 423
02/06/2017 4.44p 4.46p 4.40p 4.43p 1933
01/06/2017 4.43p 4.46p 4.43p 4.46p 1992
31/05/2017 4.50p 4.50p 4.42p 4.45p 5676
30/05/2017 4.54p 4.54p 4.47p 4.49p 7899
26/05/2017 4.47p 4.47p 4.47p 4.47p 1875
25/05/2017 4.50p 4.50p 4.47p 4.48p 495
24/05/2017 4.50p 4.51p 4.50p 4.51p 1295
23/05/2017 4.50p 4.51p 4.50p 4.51p 452
22/05/2017 4.59p 4.59p 4.55p 4.55p 14941
19/05/2017 4.41p 4.50p 4.41p 4.48p 34768
18/05/2017 4.55p 4.55p 4.45p 4.46p 820
17/05/2017 4.59p 4.59p 4.53p 4.57p 3790
16/05/2017 4.59p 4.60p 4.58p 4.60p 23851
15/05/2017 4.62p 4.62p 4.61p 4.61p 3809
12/05/2017 4.63p 4.63p 4.58p 4.61p 131107
11/05/2017 4.71p 4.71p 4.62p 4.63p 28635
10/05/2017 4.70p 4.72p 4.70p 4.71p 352

*Close Price adjusted for both dividends and splits