PostNL NV (0P47) Share Price

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

Date Open High Low Close* Volume
09/05/2017 4.34p 4.37p 4.32p 4.36p 1071220
08/05/2017 4.50p 4.50p 4.24p 4.34p 2016281
05/05/2017 4.62p 4.64p 4.62p 4.63p 55442
04/05/2017 4.55p 4.63p 4.55p 4.62p 382452
03/05/2017 4.65p 4.65p 4.57p 4.59p 340807
02/05/2017 4.55p 4.65p 4.55p 4.64p 196820
28/04/2017 4.54p 4.55p 4.53p 4.55p 131283
27/04/2017 4.51p 4.54p 4.51p 4.53p 444419
26/04/2017 4.50p 4.52p 4.43p 4.51p 839967
25/04/2017 4.41p 4.51p 4.41p 4.47p 237382
24/04/2017 4.38p 4.51p 4.38p 4.51p 214815
21/04/2017 4.46p 4.46p 4.40p 4.41p 216991
20/04/2017 4.40p 4.47p 4.40p 4.46p 86932
19/04/2017 4.49p 4.52p 4.47p 4.51p 289656
18/04/2017 4.55p 4.55p 4.46p 4.49p 182235
13/04/2017 4.52p 4.53p 4.51p 4.53p 213531
12/04/2017 4.50p 4.53p 4.47p 4.51p 97163
11/04/2017 4.47p 4.51p 4.45p 4.49p 190893
10/04/2017 4.40p 4.47p 4.40p 4.46p 222312
07/04/2017 4.46p 4.46p 4.37p 4.40p 37708
06/04/2017 4.42p 4.46p 4.42p 4.45p 1045504
05/04/2017 4.49p 4.49p 4.44p 4.45p 663311
04/04/2017 4.44p 4.46p 4.44p 4.45p 129258
03/04/2017 4.39p 4.48p 4.39p 4.44p 49256
31/03/2017 4.40p 4.44p 4.39p 4.43p 241155
30/03/2017 4.38p 4.42p 4.36p 4.41p 181658
29/03/2017 4.43p 4.43p 4.34p 4.34p 16382
28/03/2017 4.41p 4.44p 4.40p 4.44p 243338
27/03/2017 4.42p 4.42p 4.37p 4.38p 296040
24/03/2017 4.43p 4.50p 4.43p 4.44p 504604
23/03/2017 4.38p 4.46p 4.37p 4.44p 143531
22/03/2017 4.35p 4.38p 4.32p 4.37p 71958
21/03/2017 4.46p 4.47p 4.38p 4.40p 102308
20/03/2017 4.35p 4.47p 4.35p 4.46p 206219
17/03/2017 4.42p 4.45p 4.42p 4.43p 2765
16/03/2017 4.41p 4.46p 4.40p 4.43p 526170
15/03/2017 4.42p 4.45p 4.39p 4.41p 293907
14/03/2017 4.35p 4.41p 4.35p 4.41p 183358
13/03/2017 4.33p 4.36p 4.32p 4.36p 691322
10/03/2017 4.39p 4.40p 4.34p 4.35p 314270
09/03/2017 4.30p 4.39p 4.28p 4.38p 740507
08/03/2017 4.24p 4.32p 4.24p 4.29p 269878
07/03/2017 4.20p 4.24p 4.20p 4.22p 362143
06/03/2017 4.26p 4.26p 4.19p 4.20p 316347
03/03/2017 4.22p 4.26p 4.20p 4.20p 65956
02/03/2017 4.24p 4.26p 4.19p 4.25p 110586
01/03/2017 4.18p 4.24p 4.18p 4.21p 249522
28/02/2017 4.08p 4.13p 4.08p 4.13p 1662603
27/02/2017 4.38p 4.38p 4.02p 4.04p 1649054
24/02/2017 4.40p 4.42p 4.36p 4.39p 371064
23/02/2017 4.42p 4.45p 4.39p 4.42p 67974
22/02/2017 4.42p 4.43p 4.39p 4.39p 1279150
21/02/2017 4.38p 4.46p 4.38p 4.42p 429980
20/02/2017 4.33p 4.38p 4.31p 4.37p 1616529
17/02/2017 4.32p 4.34p 4.29p 4.32p 92125
16/02/2017 4.31p 4.35p 4.29p 4.30p 37980
15/02/2017 4.28p 4.36p 4.28p 4.32p 2118232
14/02/2017 4.18p 4.27p 4.18p 4.26p 3717133
13/02/2017 4.14p 4.18p 4.13p 4.16p 265557
10/02/2017 4.09p 4.13p 4.09p 4.12p 141409
09/02/2017 4.12p 4.15p 4.10p 4.10p 138187
08/02/2017 4.10p 4.13p 4.10p 4.11p 1080698
07/02/2017 4.08p 4.14p 4.08p 4.12p 158206
06/02/2017 4.12p 4.12p 4.10p 4.10p 53523
03/02/2017 4.12p 4.12p 4.09p 4.10p 161214
02/02/2017 4.08p 4.11p 4.08p 4.10p 98336
01/02/2017 4.05p 4.08p 4.05p 4.05p 89495
31/01/2017 4.04p 4.07p 4.03p 4.07p 344895
30/01/2017 4.07p 4.07p 4.03p 4.06p 1134001
27/01/2017 4.10p 4.10p 4.07p 4.09p 1121435
26/01/2017 4.12p 4.12p 4.05p 4.09p 62494
25/01/2017 4.08p 4.10p 4.06p 4.09p 27351
24/01/2017 4.01p 4.06p 4.01p 4.03p 76154
23/01/2017 3.99p 4.06p 3.99p 4.03p 78430
20/01/2017 4.01p 4.01p 3.98p 3.99p 197797
19/01/2017 4.00p 4.01p 3.99p 4.01p 2211186
18/01/2017 3.97p 4.00p 3.97p 3.99p 672810
17/01/2017 4.00p 4.01p 3.97p 3.97p 79776
16/01/2017 4.03p 4.05p 4.00p 4.01p 175880
13/01/2017 4.07p 4.07p 4.03p 4.06p 59081
12/01/2017 4.13p 4.13p 4.02p 4.03p 324333
11/01/2017 4.06p 4.12p 4.06p 4.10p 44615
10/01/2017 4.09p 4.14p 4.06p 4.08p 1822130
09/01/2017 4.18p 4.18p 4.09p 4.10p 24253
06/01/2017 4.16p 4.19p 4.16p 4.18p 49096
05/01/2017 4.12p 4.17p 4.12p 4.15p 166685
04/01/2017 4.19p 4.19p 4.14p 4.14p 179067
03/01/2017 4.16p 4.18p 4.15p 4.15p 116281
30/12/2016 4.13p 4.13p 4.10p 4.11p 16070
29/12/2016 4.12p 4.12p 4.10p 4.11p 15976
28/12/2016 4.11p 4.12p 4.10p 4.11p 2084
23/12/2016 4.07p 4.09p 4.07p 4.09p 20206
22/12/2016 4.10p 4.10p 4.07p 4.09p 252506
21/12/2016 4.08p 4.10p 4.06p 4.10p 103987
20/12/2016 4.05p 4.09p 4.04p 4.06p 34943
19/12/2016 4.08p 4.08p 4.03p 4.04p 33898
16/12/2016 4.12p 4.12p 4.07p 4.08p 97645
15/12/2016 4.11p 4.11p 4.07p 4.09p 915189
14/12/2016 4.14p 4.14p 4.07p 4.07p 589238
13/12/2016 3.96p 4.11p 3.96p 4.09p 197707
12/12/2016 3.91p 3.96p 3.86p 3.94p 1589724
09/12/2016 4.00p 4.00p 3.91p 3.95p 525459
08/12/2016 4.08p 4.18p 3.93p 3.98p 2079793
07/12/2016 4.29p 4.40p 4.04p 4.07p 1985077
06/12/2016 4.76p 4.76p 4.71p 4.74p 114954
05/12/2016 4.64p 4.81p 4.63p 4.74p 837956
02/12/2016 4.79p 4.79p 4.62p 4.65p 1441461
01/12/2016 4.89p 4.89p 4.58p 4.68p 1257384
30/11/2016 4.65p 4.69p 4.65p 4.65p 96035
29/11/2016 4.51p 4.63p 4.49p 4.61p 82296
28/11/2016 4.51p 4.57p 4.45p 4.55p 287935
25/11/2016 4.37p 4.49p 4.37p 4.47p 823727
24/11/2016 4.50p 4.50p 4.39p 4.41p 430108
23/11/2016 4.36p 4.49p 4.36p 4.47p 75403
22/11/2016 4.35p 4.41p 4.34p 4.40p 89015
21/11/2016 4.40p 4.40p 4.29p 4.35p 344888
18/11/2016 4.66p 4.74p 4.32p 4.46p 494800
17/11/2016 4.71p 4.74p 4.62p 4.64p 273780
16/11/2016 4.84p 4.84p 4.64p 4.75p 128479
15/11/2016 4.59p 4.80p 4.59p 4.74p 114294
14/11/2016 4.40p 4.53p 4.40p 4.47p 348925
11/11/2016 4.49p 4.54p 4.38p 4.48p 1830151
10/11/2016 4.85p 4.85p 4.72p 4.72p 820549
09/11/2016 4.67p 4.83p 4.67p 4.79p 1254331
08/11/2016 4.89p 4.94p 4.82p 4.82p 187737
07/11/2016 5.09p 5.12p 4.88p 4.90p 997936
04/11/2016 4.65p 4.72p 4.59p 4.71p 457501
03/11/2016 4.60p 4.74p 4.56p 4.64p 930304
02/11/2016 4.85p 4.85p 4.53p 4.65p 732565
01/11/2016 4.32p 4.87p 4.28p 4.84p 618529
31/10/2016 4.28p 4.31p 4.27p 4.29p 79119
28/10/2016 4.25p 4.32p 4.22p 4.30p 24854
27/10/2016 4.26p 4.28p 4.23p 4.25p 217561
26/10/2016 4.25p 4.27p 4.21p 4.27p 139319
25/10/2016 4.25p 4.28p 4.24p 4.24p 266738
24/10/2016 4.28p 4.28p 4.24p 4.25p 124188
21/10/2016 4.24p 4.24p 4.22p 4.24p 27809
20/10/2016 4.22p 4.26p 4.20p 4.22p 217441
19/10/2016 4.14p 4.22p 4.14p 4.21p 46464
18/10/2016 4.10p 4.15p 4.10p 4.12p 40023
17/10/2016 4.11p 4.11p 4.08p 4.09p 36399
14/10/2016 4.10p 4.14p 4.10p 4.13p 40862
13/10/2016 4.06p 4.08p 4.04p 4.07p 39710
12/10/2016 4.09p 4.11p 4.08p 4.09p 35621
11/10/2016 4.08p 4.13p 4.07p 4.07p 48368
10/10/2016 4.13p 4.13p 4.06p 4.10p 116872
07/10/2016 4.14p 4.14p 4.11p 4.11p 74390
06/10/2016 4.18p 4.18p 4.14p 4.14p 99676
05/10/2016 4.12p 4.18p 4.12p 4.17p 179089
04/10/2016 4.10p 4.15p 4.10p 4.14p 62247
03/10/2016 4.02p 4.12p 4.02p 4.12p 85216
30/09/2016 3.98p 4.04p 3.93p 4.04p 44608
29/09/2016 4.06p 4.06p 4.01p 4.02p 1911
28/09/2016 4.04p 4.09p 4.03p 4.03p 79748
27/09/2016 3.97p 3.98p 3.93p 3.97p 27569
26/09/2016 4.00p 4.00p 3.95p 3.96p 55651
23/09/2016 4.02p 4.02p 3.98p 4.01p 24252
22/09/2016 4.02p 4.04p 4.02p 4.03p 229470
21/09/2016 4.04p 4.04p 4.00p 4.00p 101302
20/09/2016 3.98p 4.05p 3.98p 4.02p 323047
19/09/2016 3.96p 3.99p 3.96p 3.97p 82004
16/09/2016 3.96p 3.97p 3.94p 3.94p 48047
15/09/2016 3.96p 3.98p 3.94p 3.97p 17385
14/09/2016 3.94p 3.97p 3.93p 3.95p 180849
13/09/2016 3.96p 3.96p 3.91p 3.91p 118110
12/09/2016 3.91p 3.95p 3.90p 3.95p 45637
09/09/2016 4.03p 4.04p 3.97p 3.98p 18380
08/09/2016 4.02p 4.06p 4.02p 4.05p 19929
07/09/2016 4.03p 4.04p 4.02p 4.02p 71205
06/09/2016 4.09p 4.09p 4.06p 4.06p 61496
05/09/2016 4.03p 4.10p 4.01p 4.09p 326011
02/09/2016 4.00p 4.02p 3.97p 4.02p 26504
01/09/2016 3.92p 4.01p 3.92p 3.96p 74647
31/08/2016 3.95p 3.96p 3.92p 3.94p 66460
30/08/2016 3.96p 3.99p 3.96p 3.97p 94451
26/08/2016 3.97p 4.01p 3.97p 3.98p 98912
25/08/2016 4.03p 4.03p 4.00p 4.02p 241678
24/08/2016 4.00p 4.05p 3.98p 4.04p 46571
23/08/2016 3.98p 4.03p 3.95p 4.03p 690933
22/08/2016 3.99p 4.02p 3.99p 4.02p 118231
19/08/2016 3.99p 4.01p 3.97p 4.01p 111206
18/08/2016 3.92p 4.00p 3.92p 3.98p 136061
17/08/2016 3.94p 3.96p 3.90p 3.93p 57692
16/08/2016 3.95p 3.99p 3.94p 3.95p 166475
15/08/2016 3.96p 4.03p 3.96p 3.98p 144440
12/08/2016 3.91p 4.00p 3.91p 3.98p 155159
11/08/2016 3.86p 3.93p 3.84p 3.92p 167717
10/08/2016 3.82p 3.86p 3.82p 3.85p 100183
09/08/2016 3.75p 3.84p 3.75p 3.81p 307823
08/08/2016 3.62p 3.88p 3.62p 3.73p 1059025
05/08/2016 3.47p 3.47p 3.42p 3.46p 477486
04/08/2016 3.44p 3.45p 3.43p 3.43p 114897
03/08/2016 3.43p 3.43p 3.38p 3.42p 264619
02/08/2016 3.45p 3.45p 3.36p 3.40p 57772
01/08/2016 3.45p 3.45p 3.39p 3.39p 40518
29/07/2016 3.42p 3.44p 3.40p 3.43p 199299
28/07/2016 3.39p 3.43p 3.37p 3.41p 703348
27/07/2016 3.29p 3.40p 3.29p 3.34p 38200
26/07/2016 3.30p 3.30p 3.28p 3.28p 347631
25/07/2016 3.31p 3.33p 3.29p 3.29p 335149

*Close Price adjusted for both dividends and splits