PostNL NV (0P47) Share Price

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

Date Open High Low Close* Volume
20/02/2018 3.90p 3.94p 3.90p 3.90p 181184
19/02/2018 3.96p 3.96p 3.93p 3.95p 119605
16/02/2018 3.90p 3.91p 3.89p 3.89p 503
15/02/2018 3.85p 3.90p 3.85p 3.90p 2440
14/02/2018 3.85p 3.85p 3.83p 3.84p 16170
13/02/2018 3.90p 3.90p 3.83p 3.87p 470159
12/02/2018 3.87p 3.89p 3.87p 3.88p 9079
09/02/2018 3.89p 3.89p 3.83p 3.87p 2592
08/02/2018 3.99p 3.99p 3.87p 3.87p 3900
07/02/2018 3.91p 3.95p 3.88p 3.88p 35325
06/02/2018 3.81p 3.87p 3.80p 3.82p 5872
05/02/2018 3.92p 3.92p 3.87p 3.87p 3312
02/02/2018 4.04p 4.04p 3.91p 3.95p 4026
01/02/2018 4.06p 4.06p 4.00p 4.02p 22283
31/01/2018 4.06p 4.07p 4.01p 4.04p 37979
30/01/2018 4.15p 4.15p 4.06p 4.06p 24200
29/01/2018 4.25p 4.25p 4.15p 4.18p 10390
26/01/2018 4.25p 4.25p 4.21p 4.22p 2420
25/01/2018 4.20p 4.28p 4.20p 4.27p 17949
24/01/2018 4.24p 4.24p 4.21p 4.22p 48
23/01/2018 4.19p 4.24p 4.19p 4.20p 12080
22/01/2018 4.11p 4.20p 4.11p 4.19p 26569
19/01/2018 4.11p 4.15p 4.11p 4.12p 170514
18/01/2018 4.18p 4.17p 4.13p 4.14p 0
17/01/2018 4.19p 4.19p 4.17p 4.17p 462
16/01/2018 4.19p 4.24p 4.18p 4.20p 17291
15/01/2018 4.14p 4.14p 4.11p 4.13p 1
12/01/2018 4.15p 4.15p 4.11p 4.14p 3151
11/01/2018 4.14p 4.15p 4.07p 4.15p 3
10/01/2018 4.20p 4.19p 4.15p 4.16p 0
09/01/2018 4.22p 4.22p 4.16p 4.18p 15472
08/01/2018 4.25p 4.25p 4.20p 4.20p 401775
05/01/2018 4.21p 4.26p 4.18p 4.22p 0
04/01/2018 4.18p 4.20p 4.18p 4.18p 3733
03/01/2018 4.10p 4.17p 4.10p 4.17p 10665
02/01/2018 4.10p 4.11p 4.07p 4.09p 366193
29/12/2017 4.05p 4.09p 4.05p 4.09p 1206
28/12/2017 4.08p 4.10p 4.06p 4.07p 136427
27/12/2017 4.10p 4.12p 4.10p 4.11p 21677
22/12/2017 4.13p 4.15p 4.11p 4.14p 20463
21/12/2017 4.16p 4.16p 4.15p 4.15p 235453
20/12/2017 4.17p 4.18p 4.16p 4.16p 227833
19/12/2017 4.11p 4.20p 4.11p 4.16p 487150
18/12/2017 4.07p 4.14p 4.07p 4.11p 870459
15/12/2017 4.10p 4.10p 4.05p 4.07p 338820
14/12/2017 4.08p 4.13p 4.08p 4.09p 301361
13/12/2017 4.12p 4.15p 4.07p 4.08p 424807
12/12/2017 3.99p 4.15p 3.99p 4.11p 758267
11/12/2017 3.93p 3.93p 3.92p 3.92p 118736
08/12/2017 3.93p 3.96p 3.93p 3.94p 115682
07/12/2017 3.91p 3.94p 3.89p 3.93p 463675
06/12/2017 3.90p 3.92p 3.86p 3.91p 158156
05/12/2017 3.92p 3.92p 3.88p 3.90p 197574
04/12/2017 3.88p 3.91p 3.86p 3.89p 539753
01/12/2017 3.72p 3.85p 3.72p 3.82p 858449
30/11/2017 3.68p 3.74p 3.67p 3.71p 304996
29/11/2017 3.59p 3.68p 3.59p 3.67p 65826
28/11/2017 3.58p 3.60p 3.57p 3.59p 758736
27/11/2017 3.59p 3.59p 3.55p 3.58p 177820
24/11/2017 3.60p 3.60p 3.57p 3.58p 31812
23/11/2017 3.59p 3.60p 3.58p 3.58p 51394
22/11/2017 3.50p 3.59p 3.50p 3.58p 15517
21/11/2017 3.50p 3.50p 3.46p 3.49p 111213
20/11/2017 3.50p 3.50p 3.47p 3.48p 50267
17/11/2017 3.58p 3.58p 3.47p 3.47p 43483
16/11/2017 3.51p 3.56p 3.50p 3.55p 53333
15/11/2017 3.55p 3.55p 3.47p 3.51p 29823
14/11/2017 3.69p 3.69p 3.55p 3.56p 803132
13/11/2017 3.69p 3.69p 3.65p 3.67p 621284
10/11/2017 3.68p 3.72p 3.67p 3.70p 133417
09/11/2017 3.70p 3.72p 3.65p 3.68p 450630
08/11/2017 3.71p 3.71p 3.65p 3.69p 442177
07/11/2017 3.80p 3.80p 3.66p 3.68p 155717
06/11/2017 3.74p 3.85p 3.68p 3.79p 529944
03/11/2017 3.66p 3.69p 3.63p 3.65p 288545
02/11/2017 3.66p 3.70p 3.65p 3.69p 697589
01/11/2017 3.68p 3.69p 3.66p 3.67p 121832
31/10/2017 3.63p 3.67p 3.63p 3.67p 23695
30/10/2017 3.64p 3.66p 3.64p 3.65p 15379
27/10/2017 3.65p 3.68p 3.65p 3.66p 50603
26/10/2017 3.66p 3.68p 3.64p 3.67p 77124
25/10/2017 3.67p 3.68p 3.66p 3.66p 47312
24/10/2017 3.70p 3.72p 3.68p 3.68p 131930
23/10/2017 3.67p 3.70p 3.66p 3.69p 61835
20/10/2017 3.64p 3.65p 3.64p 3.64p 93600
19/10/2017 3.66p 3.66p 3.60p 3.63p 652298
18/10/2017 3.67p 3.67p 3.65p 3.65p 30533
17/10/2017 3.70p 3.70p 3.64p 3.66p 322424
16/10/2017 3.70p 3.71p 3.69p 3.71p 42103
13/10/2017 3.69p 3.72p 3.65p 3.68p 197865
12/10/2017 3.65p 3.67p 3.62p 3.66p 116368
11/10/2017 3.70p 3.69p 3.63p 3.64p 121671
10/10/2017 3.57p 3.71p 3.55p 3.66p 321833
09/10/2017 3.50p 3.57p 3.45p 3.55p 24444
06/10/2017 3.59p 3.59p 3.51p 3.51p 128143
05/10/2017 3.64p 3.66p 3.53p 3.57p 307886
04/10/2017 3.67p 3.68p 3.63p 3.64p 83064
03/10/2017 3.68p 3.69p 3.65p 3.67p 61924
02/10/2017 3.67p 3.69p 3.64p 3.67p 266929
29/09/2017 3.66p 3.66p 3.63p 3.64p 113622
28/09/2017 3.68p 3.68p 3.62p 3.64p 166399
27/09/2017 3.65p 3.67p 3.62p 3.65p 519473
26/09/2017 3.65p 3.68p 3.62p 3.64p 16486
25/09/2017 3.58p 3.67p 3.56p 3.63p 336817
22/09/2017 3.58p 3.59p 3.54p 3.56p 88131
21/09/2017 3.55p 3.60p 3.55p 3.59p 436318
20/09/2017 3.48p 3.56p 3.46p 3.56p 1064002
19/09/2017 3.49p 3.48p 3.43p 3.47p 1264465
18/09/2017 3.51p 3.50p 3.45p 3.46p 159515
15/09/2017 3.45p 3.55p 3.41p 3.46p 172360
14/09/2017 3.45p 3.46p 3.40p 3.41p 21831
13/09/2017 3.43p 3.46p 3.43p 3.45p 23777
12/09/2017 3.44p 3.45p 3.41p 3.44p 308861
11/09/2017 3.43p 3.45p 3.40p 3.42p 28262
08/09/2017 3.44p 3.44p 3.38p 3.40p 176363
07/09/2017 3.35p 3.46p 3.36p 3.43p 157630
06/09/2017 3.37p 3.38p 3.31p 3.36p 36469
05/09/2017 3.37p 3.38p 3.34p 3.35p 210836
04/09/2017 3.39p 3.41p 3.34p 3.35p 305489
01/09/2017 3.36p 3.43p 3.34p 3.41p 161378
31/08/2017 3.38p 3.39p 3.29p 3.34p 722706
30/08/2017 3.23p 3.37p 3.21p 3.36p 253289
29/08/2017 3.30p 3.31p 3.18p 3.21p 204949
25/08/2017 3.34p 3.36p 3.30p 3.31p 188981
24/08/2017 3.35p 3.38p 3.32p 3.33p 471763
23/08/2017 3.38p 3.38p 3.32p 3.33p 369210
22/08/2017 3.40p 3.41p 3.36p 3.36p 350136
21/08/2017 3.37p 3.40p 3.36p 3.37p 390410
18/08/2017 3.40p 3.42p 3.37p 3.39p 493545
17/08/2017 3.45p 3.45p 3.41p 3.42p 192819
16/08/2017 3.40p 3.45p 3.40p 3.44p 31013
15/08/2017 3.48p 3.51p 3.39p 3.41p 280982
14/08/2017 3.53p 3.54p 3.47p 3.49p 193203
11/08/2017 3.51p 3.54p 3.48p 3.48p 424338
10/08/2017 3.65p 3.66p 3.53p 3.54p 530637
09/08/2017 3.74p 3.73p 3.64p 3.65p 598965
08/08/2017 3.90p 3.90p 3.73p 3.73p 203349
07/08/2017 3.94p 4.07p 3.79p 3.86p 121919
04/08/2017 4.04p 4.08p 4.03p 4.07p 29199
03/08/2017 4.05p 4.09p 4.03p 4.05p 108709
02/08/2017 4.04p 4.08p 4.03p 4.06p 44706
01/08/2017 4.00p 4.05p 3.98p 4.05p 149791
31/07/2017 4.02p 4.05p 4.00p 4.01p 1235211
28/07/2017 4.07p 4.07p 4.00p 4.02p 1950219
27/07/2017 4.00p 4.05p 4.00p 4.05p 244587
26/07/2017 3.96p 4.01p 3.92p 4.01p 243007
25/07/2017 3.93p 3.96p 3.91p 3.92p 228210
24/07/2017 3.95p 3.95p 3.91p 3.92p 482077
21/07/2017 4.00p 4.03p 3.92p 3.93p 179389
20/07/2017 4.05p 4.07p 4.03p 4.03p 180068
19/07/2017 4.00p 4.05p 3.94p 4.05p 131787
18/07/2017 4.04p 4.05p 4.01p 4.01p 154195
17/07/2017 4.05p 4.07p 4.01p 4.02p 237789
14/07/2017 4.05p 4.08p 4.02p 4.03p 388764
13/07/2017 4.00p 4.07p 4.01p 4.06p 282159
12/07/2017 4.10p 4.09p 3.99p 4.03p 314785
11/07/2017 4.25p 4.27p 4.06p 4.07p 76263
10/07/2017 4.08p 4.26p 4.09p 4.24p 123629
07/07/2017 4.07p 4.09p 4.05p 4.09p 76094
06/07/2017 4.10p 4.11p 4.07p 4.07p 409208
05/07/2017 4.14p 4.13p 4.08p 4.09p 37643
04/07/2017 4.10p 4.13p 4.05p 4.12p 57583
03/07/2017 4.05p 4.13p 4.06p 4.08p 46090
30/06/2017 4.07p 4.13p 4.07p 4.09p 228586
29/06/2017 4.12p 4.15p 4.09p 4.09p 154116
28/06/2017 4.12p 4.14p 4.09p 4.13p 92005
27/06/2017 4.15p 4.17p 4.12p 4.13p 57082
26/06/2017 4.11p 4.16p 4.11p 4.16p 20145
23/06/2017 4.12p 4.13p 4.09p 4.11p 139875
22/06/2017 4.15p 4.17p 4.12p 4.13p 0
21/06/2017 4.19p 4.20p 4.14p 4.15p 0
20/06/2017 4.18p 4.23p 4.16p 4.18p 0
19/06/2017 4.20p 4.24p 4.18p 4.19p 0
16/06/2017 4.16p 4.23p 4.16p 4.21p 443288
15/06/2017 4.20p 4.22p 4.14p 4.15p 332671
14/06/2017 4.18p 4.21p 4.16p 4.18p 434351
13/06/2017 4.23p 4.23p 4.15p 4.16p 144870
12/06/2017 4.24p 4.24p 4.18p 4.19p 30016
09/06/2017 4.19p 4.24p 4.16p 4.22p 100218
08/06/2017 4.22p 4.22p 4.17p 4.18p 126719
07/06/2017 4.19p 4.21p 4.17p 4.18p 455696
06/06/2017 4.24p 4.26p 4.19p 4.20p 78339
05/06/2017 4.32p 4.32p 4.26p 4.27p 143903
02/06/2017 4.34p 4.36p 4.33p 4.33p 31460
01/06/2017 4.37p 4.37p 4.34p 4.34p 31356
31/05/2017 4.36p 4.37p 4.35p 4.35p 106807
30/05/2017 4.33p 4.35p 4.33p 4.34p 298460
26/05/2017 4.33p 4.37p 4.33p 4.36p 95568
25/05/2017 4.39p 4.39p 4.34p 4.36p 168261
24/05/2017 4.40p 4.40p 4.35p 4.37p 47767
23/05/2017 4.43p 4.43p 4.36p 4.38p 10612
22/05/2017 4.39p 4.41p 4.37p 4.37p 21998
19/05/2017 4.32p 4.39p 4.32p 4.37p 65519
18/05/2017 4.34p 4.35p 4.32p 4.33p 188077
17/05/2017 4.42p 4.42p 4.35p 4.36p 938188
16/05/2017 4.39p 4.42p 4.39p 4.41p 58892
15/05/2017 4.30p 4.39p 4.30p 4.37p 74833
12/05/2017 4.33p 4.34p 4.31p 4.31p 167723
11/05/2017 4.36p 4.36p 4.31p 4.32p 989976
10/05/2017 4.33p 4.38p 4.33p 4.35p 40099

*Close Price adjusted for both dividends and splits