PostNL NV (0P47) Share Price

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

Date Open High Low Close* Volume
07/03/2014 3.59p 3.59p 3.51p 3.51p 43279
06/03/2014 3.54p 3.61p 3.52p 3.59p 196637
05/03/2014 3.53p 3.55p 3.50p 3.54p 26820
04/03/2014 3.35p 3.46p 3.35p 3.46p 33558
03/03/2014 3.40p 3.40p 3.29p 3.36p 35211
28/02/2014 3.42p 3.46p 3.42p 3.45p 6718
27/02/2014 3.42p 3.42p 3.36p 3.40p 160749
26/02/2014 3.43p 3.46p 3.32p 3.42p 18155
25/02/2014 3.47p 3.47p 3.39p 3.40p 12150
24/02/2014 4.07p 4.07p 3.37p 3.44p 206540
21/02/2014 4.29p 4.34p 4.26p 4.28p 1371
20/02/2014 4.26p 4.35p 4.24p 4.30p 0
19/02/2014 4.35p 4.35p 4.30p 4.30p 16077
18/02/2014 4.27p 4.35p 4.27p 4.32p 12470
17/02/2014 4.18p 4.27p 4.18p 4.20p 9570
14/02/2014 4.15p 4.17p 4.15p 4.15p 171095
13/02/2014 4.12p 4.15p 4.10p 4.13p 0
12/02/2014 4.12p 4.15p 4.12p 4.14p 30696
11/02/2014 4.07p 4.12p 4.07p 4.11p 3150
10/02/2014 4.08p 4.08p 4.05p 4.07p 250
07/02/2014 4.10p 4.15p 4.05p 4.05p 140810
06/02/2014 4.13p 4.14p 4.13p 4.13p 11818
05/02/2014 4.10p 4.14p 4.08p 4.09p 24597
04/02/2014 4.10p 4.10p 4.09p 4.09p 1293
03/02/2014 4.13p 4.14p 4.10p 4.12p 148727
31/01/2014 4.12p 4.15p 4.12p 4.14p 29590
30/01/2014 4.08p 4.12p 4.08p 4.11p 99
29/01/2014 4.01p 4.09p 4.01p 4.09p 27418
28/01/2014 3.90p 3.97p 3.90p 3.97p 16810
27/01/2014 3.90p 3.91p 3.88p 3.91p 25372
24/01/2014 4.07p 4.07p 3.91p 3.93p 49775
23/01/2014 4.11p 4.14p 4.08p 4.09p 2664
22/01/2014 4.12p 4.12p 4.09p 4.09p 2861
21/01/2014 4.29p 4.29p 4.16p 4.16p 54434
20/01/2014 4.20p 4.21p 4.20p 4.21p 160000
17/01/2014 4.18p 4.20p 4.17p 4.18p 91641
16/01/2014 4.22p 4.23p 4.10p 4.17p 0
15/01/2014 4.14p 4.19p 4.10p 4.19p 0
14/01/2014 4.10p 4.14p 4.10p 4.14p 40048
13/01/2014 4.12p 4.18p 4.12p 4.16p 14158
10/01/2014 4.10p 4.13p 4.10p 4.11p 122140
09/01/2014 4.17p 4.17p 4.12p 4.13p 94524
08/01/2014 4.21p 4.23p 4.19p 4.19p 18468
07/01/2014 4.15p 4.26p 4.15p 4.21p 8491
06/01/2014 4.20p 4.20p 4.13p 4.16p 2769
03/01/2014 4.13p 4.17p 4.13p 4.17p 3449
02/01/2014 4.16p 4.16p 4.09p 4.12p 86613
31/12/2013 4.14p 4.17p 4.10p 4.15p 25760
30/12/2013 4.10p 4.17p 4.10p 4.16p 0
27/12/2013 4.14p 4.16p 4.14p 4.16p 11184
24/12/2013 4.15p 4.28p 4.08p 4.11p 22416
23/12/2013 4.28p 4.28p 4.16p 4.16p 12409
20/12/2013 4.10p 4.24p 4.10p 4.20p 32242
19/12/2013 4.07p 4.15p 4.07p 4.15p 49896
18/12/2013 3.96p 4.03p 3.96p 4.01p 7135
17/12/2013 4.10p 4.10p 3.93p 3.93p 21713
16/12/2013 4.09p 4.11p 4.09p 4.10p 49200
13/12/2013 4.10p 4.10p 4.06p 4.08p 24685
12/12/2013 4.15p 4.15p 4.07p 4.12p 2150
11/12/2013 4.16p 4.22p 4.06p 4.07p 7427
10/12/2013 4.18p 4.22p 4.15p 4.16p 883
09/12/2013 4.19p 4.22p 4.19p 4.20p 35363
06/12/2013 4.10p 4.26p 4.10p 4.18p 107135
05/12/2013 4.14p 4.14p 4.10p 4.10p 48814
04/12/2013 4.20p 4.20p 4.05p 4.08p 37029
03/12/2013 4.27p 4.27p 4.15p 4.18p 80756
02/12/2013 4.30p 4.34p 4.28p 4.30p 34302
29/11/2013 4.32p 4.34p 4.30p 4.30p 28134
28/11/2013 4.33p 4.34p 4.20p 4.31p 0
27/11/2013 4.20p 4.30p 4.20p 4.30p 18579
26/11/2013 4.24p 4.25p 4.19p 4.20p 51034
25/11/2013 4.29p 4.30p 4.24p 4.24p 0
22/11/2013 4.29p 4.29p 4.25p 4.26p 10139
21/11/2013 4.30p 4.36p 4.20p 4.24p 0
20/11/2013 4.28p 4.36p 4.22p 4.22p 1121520
19/11/2013 4.30p 4.30p 4.28p 4.28p 9957
18/11/2013 4.22p 4.36p 4.22p 4.32p 35759
15/11/2013 4.37p 4.37p 4.24p 4.24p 56427
14/11/2013 4.39p 4.39p 4.28p 4.34p 23529
13/11/2013 4.45p 4.45p 4.23p 4.31p 2400
12/11/2013 4.52p 4.52p 4.42p 4.43p 23435
11/11/2013 4.48p 4.51p 4.42p 4.51p 819973
08/11/2013 4.15p 4.42p 4.15p 4.35p 41870
07/11/2013 4.20p 4.20p 4.15p 4.18p 64825
06/11/2013 4.21p 4.27p 4.21p 4.23p 37521
05/11/2013 4.24p 4.24p 4.18p 4.19p 127396
04/11/2013 3.95p 4.34p 3.95p 4.19p 272939
01/11/2013 3.85p 3.90p 3.85p 3.86p 24440
31/10/2013 3.88p 3.89p 3.83p 3.86p 125221
30/10/2013 3.56p 3.86p 3.56p 3.86p 454073
29/10/2013 3.54p 3.54p 3.50p 3.50p 11168
28/10/2013 3.45p 3.53p 3.45p 3.53p 45960
25/10/2013 3.57p 3.57p 3.49p 3.50p 101608
24/10/2013 3.54p 3.59p 3.54p 3.55p 272330
23/10/2013 3.51p 3.54p 3.47p 3.48p 67090
22/10/2013 3.39p 3.52p 3.39p 3.48p 366948
21/10/2013 3.25p 3.39p 3.25p 3.27p 3449
18/10/2013 3.17p 3.19p 3.16p 3.18p 221104
17/10/2013 3.18p 3.22p 3.13p 3.14p 183256
16/10/2013 3.16p 3.17p 3.16p 3.17p 12092
15/10/2013 3.16p 3.18p 3.16p 3.17p 1216
14/10/2013 3.16p 3.19p 3.13p 3.15p 3544
11/10/2013 3.29p 3.30p 3.11p 3.15p 201848
10/10/2013 3.21p 3.28p 3.21p 3.28p 9870
09/10/2013 3.26p 3.28p 3.19p 3.28p 165143
08/10/2013 3.25p 3.29p 3.22p 3.28p 0
07/10/2013 3.29p 3.29p 3.22p 3.28p 7243
04/10/2013 3.20p 3.29p 3.20p 3.28p 5962
03/10/2013 3.28p 3.28p 3.25p 3.28p 3401
02/10/2013 3.19p 3.28p 3.15p 3.28p 9469
01/10/2013 3.17p 3.24p 3.15p 3.15p 23271
30/09/2013 3.15p 3.15p 3.12p 3.15p 33542
27/09/2013 3.02p 3.17p 3.02p 3.15p 0
26/09/2013 3.14p 3.17p 3.02p 3.03p 75459
25/09/2013 3.14p 3.17p 3.13p 3.16p 300000
24/09/2013 3.17p 3.17p 3.13p 3.16p 253
23/09/2013 3.06p 3.16p 3.03p 3.16p 166428
20/09/2013 3.06p 3.06p 3.03p 3.03p 9414
19/09/2013 3.06p 3.06p 3.03p 3.03p 68107
18/09/2013 3.03p 3.10p 2.98p 3.03p 0
17/09/2013 3.06p 3.10p 3.02p 3.03p 0
16/09/2013 3.10p 3.10p 3.03p 3.03p 35840
13/09/2013 3.04p 3.06p 3.01p 3.03p 46709
12/09/2013 2.98p 3.04p 2.98p 3.03p 76319
11/09/2013 2.95p 3.03p 2.95p 3.03p 9021
10/09/2013 2.85p 2.93p 2.85p 2.91p 171892
09/09/2013 2.78p 2.80p 2.78p 2.79p 11969
06/09/2013 2.77p 2.79p 2.68p 2.79p 0
05/09/2013 2.74p 2.79p 2.68p 2.79p 50000
04/09/2013 2.72p 2.74p 2.68p 2.68p 0
03/09/2013 2.70p 2.70p 2.68p 2.68p 9307
02/09/2013 2.65p 2.70p 2.65p 2.68p 74367
30/08/2013 2.73p 2.73p 2.60p 2.68p 0
29/08/2013 2.66p 2.69p 2.60p 2.68p 32088
28/08/2013 2.60p 2.68p 2.60p 2.68p 22348
27/08/2013 2.68p 2.68p 2.61p 2.65p 368353
23/08/2013 2.75p 2.75p 2.56p 2.68p 0
22/08/2013 2.60p 2.71p 2.56p 2.68p 0
21/08/2013 2.62p 2.69p 2.56p 2.57p 0
20/08/2013 2.67p 2.69p 2.56p 2.57p 0
19/08/2013 2.60p 2.69p 2.60p 2.69p 0
16/08/2013 2.60p 2.69p 2.60p 2.69p 0
15/08/2013 2.69p 2.69p 2.63p 2.69p 61563
14/08/2013 2.70p 2.88p 2.37p 2.69p 0
13/08/2013 2.63p 2.88p 2.37p 2.69p 0
12/08/2013 2.60p 2.88p 2.37p 2.60p 0
09/08/2013 2.51p 2.88p 2.37p 2.60p 25605
08/08/2013 2.41p 2.88p 2.37p 2.47p 0
07/08/2013 2.40p 2.88p 2.37p 2.38p 7989
06/08/2013 2.45p 2.88p 2.45p 2.48p 62098
05/08/2013 2.70p 2.88p 2.48p 2.48p 6500
02/08/2013 2.77p 2.88p 2.63p 2.88p 45010
01/08/2013 2.73p 2.77p 2.63p 2.73p 107150
31/07/2013 2.73p 2.73p 2.63p 2.73p 3961
30/07/2013 2.70p 2.73p 2.63p 2.73p 0
29/07/2013 2.73p 2.73p 2.63p 2.73p 10154
26/07/2013 2.66p 2.72p 2.63p 2.63p 116866
25/07/2013 2.66p 2.67p 2.53p 2.63p 24627
24/07/2013 2.63p 2.67p 2.53p 2.63p 15794
23/07/2013 2.56p 2.67p 2.53p 2.63p 8398
22/07/2013 2.67p 2.67p 2.53p 2.53p 215000
19/07/2013 2.52p 2.71p 2.52p 2.68p 271064
18/07/2013 2.42p 2.51p 2.42p 2.48p 0
17/07/2013 2.46p 2.48p 2.43p 2.48p 0
16/07/2013 2.43p 2.48p 2.43p 2.48p 9988
15/07/2013 2.39p 2.48p 2.39p 2.48p 12158
12/07/2013 2.45p 2.48p 2.42p 2.48p 93
11/07/2013 2.48p 2.48p 2.42p 2.48p 101161
10/07/2013 2.38p 2.48p 2.20p 2.48p 0
09/07/2013 2.23p 2.32p 2.20p 2.28p 185
08/07/2013 2.23p 2.29p 2.20p 2.28p 130
05/07/2013 2.29p 2.29p 2.20p 2.28p 105120
04/07/2013 2.20p 2.28p 2.20p 2.28p 17612
03/07/2013 2.27p 2.28p 2.08p 2.28p 0
02/07/2013 2.15p 2.28p 2.08p 2.28p 0
01/07/2013 2.16p 2.16p 2.08p 2.11p 0
28/06/2013 2.14p 2.16p 2.08p 2.11p 831
27/06/2013 2.17p 2.17p 2.11p 2.11p 938436
26/06/2013 2.16p 2.16p 2.11p 2.11p 213002
25/06/2013 2.20p 2.20p 2.11p 2.11p 6665
24/06/2013 1.65p 2.17p 1.65p 2.11p 4724
21/06/2013 2.11p 2.15p 2.11p 2.11p 19326
20/06/2013 2.08p 2.12p 2.08p 2.11p 40413
19/06/2013 2.15p 2.17p 2.10p 2.11p 0
18/06/2013 2.11p 2.16p 2.11p 2.11p 12953
17/06/2013 2.07p 2.16p 2.07p 2.11p 0
14/06/2013 2.12p 2.16p 2.09p 2.11p 0
13/06/2013 2.09p 2.12p 2.09p 2.11p 346
12/06/2013 2.14p 2.14p 2.11p 2.11p 8944
11/06/2013 2.18p 2.19p 2.10p 2.11p 21949
10/06/2013 2.20p 2.20p 2.18p 2.20p 3000
07/06/2013 2.19p 2.21p 2.19p 2.20p 100000
06/06/2013 2.20p 2.21p 1.92p 2.20p 0
05/06/2013 2.20p 2.21p 1.92p 2.20p 0
04/06/2013 2.14p 2.20p 1.92p 2.20p 0
03/06/2013 2.12p 2.12p 1.92p 2.12p 0
31/05/2013 1.92p 2.12p 1.92p 2.12p 591762
30/05/2013 1.84p 1.94p 1.84p 1.92p 0
29/05/2013 1.84p 1.85p 1.84p 1.84p 68308
28/05/2013 1.84p 1.84p 1.77p 1.84p 0

*Close Price adjusted for both dividends and splits