Binckbank NV (0N6Y) Share Price

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

Date Open High Low Close* Volume
24/05/2013 6.93p 6.93p 6.93p 6.93p 0
23/05/2013 6.93p 6.93p 6.93p 6.93p 0
22/05/2013 6.93p 6.93p 6.93p 6.93p 0
21/05/2013 6.93p 6.93p 6.93p 6.93p 0
20/05/2013 6.93p 6.93p 6.93p 6.93p 0
17/05/2013 6.93p 6.93p 6.93p 6.93p 0
16/05/2013 6.93p 6.93p 6.93p 6.93p 0
15/05/2013 6.93p 6.93p 6.93p 6.93p 55714
14/05/2013 7.00p 7.10p 7.00p 7.10p 0
13/05/2013 7.00p 7.10p 7.00p 7.00p 23
10/05/2013 6.00p 6.00p 6.00p 6.00p 0
09/05/2013 6.00p 6.00p 6.00p 6.00p 0
08/05/2013 6.00p 6.00p 6.00p 6.00p 0
07/05/2013 6.00p 6.00p 6.00p 6.00p 750
03/05/2013 6.00p 7.46p 6.00p 6.00p 0
02/05/2013 6.00p 7.46p 6.00p 6.00p 0
01/05/2013 6.00p 7.46p 6.00p 6.00p 0
30/04/2013 6.00p 7.46p 6.00p 7.46p 0
29/04/2013 6.00p 7.46p 6.00p 7.46p 0
26/04/2013 6.00p 7.46p 6.00p 7.46p 0
25/04/2013 6.00p 7.46p 6.00p 7.46p 0
24/04/2013 6.00p 7.46p 6.00p 7.46p 0
23/04/2013 6.00p 7.46p 6.00p 7.46p 125
22/04/2013 6.75p 7.46p 6.75p 7.46p 80
19/04/2013 7.73p 7.73p 7.46p 7.46p 0
18/04/2013 7.73p 7.73p 7.46p 7.46p 0
17/04/2013 7.73p 7.73p 7.46p 7.46p 0
16/04/2013 7.73p 7.73p 7.46p 7.46p 0
15/04/2013 7.73p 7.73p 7.46p 7.46p 0
12/04/2013 7.73p 7.73p 7.46p 7.46p 0
11/04/2013 7.73p 7.73p 7.46p 7.46p 2500
10/04/2013 7.57p 7.57p 7.17p 7.46p 0
09/04/2013 7.57p 7.57p 7.17p 7.46p 0
08/04/2013 7.57p 7.57p 7.17p 7.46p 0
05/04/2013 7.57p 7.57p 7.17p 7.46p 0
04/04/2013 7.57p 7.57p 7.17p 7.46p 0
03/04/2013 7.49p 7.56p 7.17p 7.46p 0
02/04/2013 7.17p 7.56p 7.17p 7.46p 0
28/03/2013 7.18p 7.56p 7.17p 7.17p 0
27/03/2013 7.36p 7.56p 7.17p 7.17p 0
26/03/2013 7.56p 7.56p 7.36p 7.56p 0
25/03/2013 7.56p 7.56p 7.36p 7.56p 1201
22/03/2013 7.56p 7.85p 7.50p 7.56p 0
21/03/2013 7.85p 7.85p 7.50p 7.56p 5000
20/03/2013 7.63p 7.90p 7.63p 7.85p 0
19/03/2013 7.76p 7.90p 7.75p 7.85p 0
18/03/2013 7.85p 7.90p 7.75p 7.85p 0
15/03/2013 7.85p 7.90p 7.85p 7.85p 29720
14/03/2013 7.83p 7.88p 7.83p 7.85p 2500
13/03/2013 7.84p 7.94p 7.53p 7.85p 0
12/03/2013 7.89p 7.94p 7.53p 7.85p 0
11/03/2013 7.85p 7.94p 7.53p 7.85p 0
08/03/2013 7.85p 7.94p 7.53p 7.85p 0
07/03/2013 7.82p 7.94p 7.53p 7.85p 0
06/03/2013 7.53p 7.94p 7.53p 7.85p 0
05/03/2013 7.57p 7.94p 7.53p 7.53p 0
04/03/2013 7.94p 7.94p 7.53p 7.53p 0
01/03/2013 7.65p 7.94p 7.65p 7.94p 4299
28/02/2013 7.94p 8.18p 7.62p 7.94p 0
27/02/2013 7.88p 8.18p 7.62p 7.94p 0
26/02/2013 7.62p 8.18p 7.62p 7.94p 0
25/02/2013 7.94p 8.18p 7.94p 7.94p 3190
22/02/2013 7.94p 7.94p 7.94p 7.94p 1200
21/02/2013 7.94p 8.11p 7.80p 7.94p 0
20/02/2013 7.86p 8.11p 7.86p 7.94p 3019
19/02/2013 7.47p 7.94p 7.47p 7.94p 2500
18/02/2013 7.54p 7.73p 7.24p 7.54p 0
15/02/2013 7.57p 7.73p 7.24p 7.54p 0
14/02/2013 7.64p 7.73p 7.24p 7.54p 0
13/02/2013 7.73p 7.73p 7.24p 7.54p 0
12/02/2013 7.48p 7.54p 7.24p 7.54p 0
11/02/2013 7.54p 7.54p 7.24p 7.54p 0
08/02/2013 7.54p 7.54p 7.24p 7.54p 0
07/02/2013 7.24p 7.54p 7.24p 7.54p 0
06/02/2013 7.24p 7.33p 7.24p 7.24p 12143
05/02/2013 7.07p 7.28p 7.07p 7.24p 89355
04/02/2013 7.24p 7.24p 7.15p 7.24p 3076
01/02/2013 7.12p 7.24p 7.12p 7.24p 110454
31/01/2013 7.19p 7.39p 7.19p 7.24p 0
30/01/2013 7.34p 7.39p 7.21p 7.24p 0
29/01/2013 7.24p 7.39p 7.24p 7.24p 3851
28/01/2013 7.24p 7.39p 7.24p 7.24p 0
25/01/2013 7.39p 7.39p 7.24p 7.24p 189
24/01/2013 7.57p 7.57p 7.14p 7.24p 0
23/01/2013 7.57p 7.57p 7.35p 7.57p 50742
22/01/2013 7.67p 7.67p 7.49p 7.57p 167928
21/01/2013 7.57p 7.57p 7.26p 7.57p 0
18/01/2013 7.57p 7.57p 7.26p 7.57p 0
17/01/2013 7.26p 7.57p 7.26p 7.57p 8753
16/01/2013 7.26p 7.40p 7.26p 7.26p 69760
15/01/2013 7.26p 7.26p 7.23p 7.26p 0
14/01/2013 7.26p 7.26p 7.23p 7.26p 35443
11/01/2013 7.26p 7.26p 6.20p 7.26p 0
10/01/2013 7.26p 7.26p 6.20p 7.26p 0
09/01/2013 6.96p 7.26p 6.20p 7.26p 0
08/01/2013 6.63p 6.96p 6.20p 6.96p 0
07/01/2013 6.35p 6.63p 6.20p 6.63p 0
04/01/2013 6.35p 6.37p 6.20p 6.35p 0
03/01/2013 6.35p 6.37p 6.20p 6.35p 0
02/01/2013 6.35p 6.35p 6.20p 6.35p 0
31/12/2012 6.35p 6.35p 6.20p 6.21p 4721
28/12/2012 6.35p 6.35p 6.23p 6.35p 1592
27/12/2012 6.35p 6.35p 6.26p 6.35p 594
24/12/2012 6.30p 6.35p 6.27p 6.35p 0
21/12/2012 6.35p 6.35p 6.27p 6.35p 41090
20/12/2012 6.35p 6.35p 6.10p 6.35p 0
19/12/2012 6.10p 6.35p 6.10p 6.35p 14033
18/12/2012 6.10p 6.16p 5.64p 6.10p 0
17/12/2012 6.10p 6.14p 5.64p 6.10p 0
14/12/2012 6.10p 6.13p 5.64p 6.10p 0
13/12/2012 6.10p 6.13p 5.64p 6.10p 0
12/12/2012 6.10p 6.13p 5.64p 6.10p 0
11/12/2012 5.89p 6.11p 5.64p 6.10p 0
10/12/2012 5.89p 5.90p 5.64p 5.89p 0
07/12/2012 5.89p 5.89p 5.64p 5.89p 0
06/12/2012 5.89p 5.89p 5.64p 5.89p 0
05/12/2012 5.64p 5.89p 5.64p 5.89p 0
04/12/2012 5.64p 5.75p 5.64p 5.64p 0
03/12/2012 5.64p 5.75p 5.64p 5.64p 53
30/11/2012 5.64p 5.68p 5.64p 5.64p 3340
29/11/2012 5.64p 5.68p 5.62p 5.64p 0
28/11/2012 5.64p 5.68p 5.62p 5.64p 0
27/11/2012 5.64p 5.68p 5.62p 5.64p 0
26/11/2012 5.64p 5.68p 5.62p 5.64p 0
23/11/2012 5.64p 5.68p 5.62p 5.64p 0
22/11/2012 5.64p 5.67p 5.62p 5.64p 0
21/11/2012 5.64p 5.67p 5.62p 5.64p 0
20/11/2012 5.67p 5.67p 5.63p 5.64p 38500
19/11/2012 5.93p 5.93p 5.64p 5.64p 42183
16/11/2012 5.93p 6.26p 5.83p 5.93p 0
15/11/2012 6.25p 6.26p 5.93p 5.93p 0
14/11/2012 6.13p 6.26p 6.13p 6.25p 0
13/11/2012 6.25p 6.26p 6.18p 6.25p 0
12/11/2012 6.25p 6.26p 6.25p 6.25p 190
09/11/2012 6.25p 6.25p 6.10p 6.25p 0
08/11/2012 6.25p 6.25p 6.10p 6.25p 19540
07/11/2012 6.25p 6.25p 6.15p 6.25p 217612

*Close Price adjusted for both dividends and splits