PostNL NV (0P47) Share Price

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

Date Open High Low Close* Volume
24/05/2013 1.84p 1.84p 1.77p 1.84p 0
23/05/2013 1.83p 1.84p 1.77p 1.84p 0
22/05/2013 1.81p 1.84p 1.77p 1.84p 0
21/05/2013 1.77p 1.82p 1.77p 1.77p 0
20/05/2013 1.77p 1.82p 1.77p 1.77p 13309
17/05/2013 1.77p 1.78p 1.75p 1.77p 0
16/05/2013 1.77p 1.77p 1.75p 1.77p 1269
15/05/2013 1.77p 1.78p 1.75p 1.77p 0
14/05/2013 1.77p 1.77p 1.75p 1.77p 0
13/05/2013 1.77p 1.77p 1.75p 1.77p 979
10/05/2013 1.77p 1.78p 1.70p 1.77p 0
09/05/2013 1.77p 1.78p 1.70p 1.77p 0
08/05/2013 1.77p 1.78p 1.70p 1.77p 0
07/05/2013 1.70p 1.77p 1.70p 1.77p 2000
03/05/2013 1.73p 1.79p 1.73p 1.77p 46612
02/05/2013 1.73p 1.73p 1.70p 1.70p 0
01/05/2013 1.71p 1.73p 1.70p 1.73p 0
30/04/2013 1.71p 1.73p 1.70p 1.70p 14926
29/04/2013 1.75p 1.75p 1.61p 1.70p 0
26/04/2013 1.70p 1.71p 1.61p 1.70p 0
25/04/2013 1.61p 1.71p 1.61p 1.70p 422318
24/04/2013 1.61p 1.73p 1.61p 1.61p 0
23/04/2013 1.64p 1.73p 1.61p 1.61p 0
22/04/2013 1.68p 1.73p 1.65p 1.68p 0
19/04/2013 1.70p 1.73p 1.68p 1.68p 7221386
18/04/2013 1.76p 1.76p 1.67p 1.68p 0
17/04/2013 1.76p 1.76p 1.73p 1.76p 40611
16/04/2013 1.76p 1.76p 1.74p 1.76p 4061
15/04/2013 1.75p 1.76p 1.65p 1.76p 0
12/04/2013 1.70p 1.76p 1.65p 1.76p 6154749
11/04/2013 1.70p 1.77p 1.70p 1.70p 600
10/04/2013 1.62p 1.70p 1.62p 1.70p 0
09/04/2013 1.63p 1.66p 1.62p 1.62p 76606
08/04/2013 1.64p 1.65p 1.61p 1.62p 0
05/04/2013 1.61p 1.62p 1.61p 1.62p 309494
04/04/2013 1.52p 1.61p 1.52p 1.61p 0
03/04/2013 1.53p 1.53p 1.52p 1.53p 350
02/04/2013 1.55p 1.55p 1.48p 1.48p 262764
28/03/2013 1.55p 1.56p 1.55p 1.55p 239323
27/03/2013 1.60p 1.62p 1.55p 1.55p 0
26/03/2013 1.62p 1.62p 1.59p 1.62p 308236
25/03/2013 1.71p 1.71p 1.62p 1.62p 286
22/03/2013 1.78p 1.78p 1.71p 1.71p 300
21/03/2013 1.78p 1.78p 1.75p 1.78p 800
20/03/2013 1.75p 1.78p 1.75p 1.78p 0
19/03/2013 1.76p 1.78p 1.75p 1.78p 2200
18/03/2013 1.78p 1.78p 1.76p 1.78p 32
15/03/2013 1.78p 1.78p 1.76p 1.78p 269185
14/03/2013 1.76p 1.78p 1.76p 1.78p 454
13/03/2013 1.76p 1.79p 1.71p 1.78p 0
12/03/2013 1.77p 1.79p 1.71p 1.78p 0
11/03/2013 1.78p 1.79p 1.71p 1.78p 0
08/03/2013 1.71p 1.78p 1.71p 1.78p 150000
07/03/2013 1.73p 1.74p 1.71p 1.71p 834
06/03/2013 1.81p 1.81p 1.71p 1.71p 218737
05/03/2013 1.73p 1.81p 1.73p 1.81p 121546
04/03/2013 1.83p 1.91p 1.70p 1.74p 0
01/03/2013 1.83p 1.91p 1.81p 1.83p 0
28/02/2013 1.91p 1.91p 1.81p 1.83p 12688
27/02/2013 1.88p 1.91p 1.85p 1.91p 51122
26/02/2013 1.93p 2.00p 1.84p 1.91p 0
25/02/2013 1.84p 2.00p 1.84p 2.00p 439
22/02/2013 1.84p 1.87p 1.84p 1.84p 121
21/02/2013 1.84p 1.87p 1.83p 1.84p 300
20/02/2013 1.88p 1.88p 1.84p 1.84p 100
19/02/2013 1.89p 1.89p 1.84p 1.84p 0
18/02/2013 1.84p 1.87p 1.84p 1.84p 0
15/02/2013 1.84p 1.84p 1.84p 1.84p 24638
14/02/2013 1.90p 1.90p 1.84p 1.84p 87838
13/02/2013 1.87p 1.88p 1.84p 1.84p 0
12/02/2013 1.87p 1.88p 1.84p 1.84p 0
11/02/2013 1.84p 1.88p 1.84p 1.84p 452786
08/02/2013 1.84p 1.86p 1.84p 1.84p 0
07/02/2013 1.84p 1.85p 1.84p 1.84p 108424
06/02/2013 1.92p 1.92p 1.84p 1.84p 495
05/02/2013 1.92p 1.93p 1.89p 1.92p 0
04/02/2013 1.92p 1.93p 1.91p 1.92p 37251
01/02/2013 1.93p 1.93p 1.84p 1.92p 0
31/01/2013 1.88p 1.93p 1.84p 1.92p 23311
30/01/2013 1.92p 1.92p 1.88p 1.92p 11
29/01/2013 1.92p 1.92p 1.92p 1.92p 7674
28/01/2013 1.92p 1.92p 1.92p 1.92p 1325
25/01/2013 1.91p 1.92p 1.88p 1.92p 280636
24/01/2013 1.92p 1.92p 1.90p 1.92p 6708
23/01/2013 1.92p 1.93p 1.87p 1.92p 20772
22/01/2013 1.92p 1.95p 1.92p 1.92p 16442
21/01/2013 1.84p 1.86p 1.81p 1.84p 0
18/01/2013 1.84p 1.84p 1.81p 1.84p 0
17/01/2013 1.84p 1.84p 1.82p 1.84p 64383
16/01/2013 1.84p 1.87p 1.84p 1.84p 1500
15/01/2013 1.84p 1.87p 1.84p 1.84p 5127
14/01/2013 2.89p 2.89p 1.80p 1.84p 275096
11/01/2013 2.89p 2.96p 2.86p 2.89p 0
10/01/2013 2.89p 2.96p 2.89p 2.89p 56201
09/01/2013 2.89p 3.03p 2.89p 2.89p 0
08/01/2013 3.03p 3.03p 2.89p 2.89p 10000
07/01/2013 3.03p 3.03p 2.94p 3.03p 0
04/01/2013 3.03p 3.03p 2.94p 3.03p 0
03/01/2013 3.03p 3.03p 2.94p 3.03p 7945
02/01/2013 2.88p 3.03p 2.88p 3.03p 176844
31/12/2012 2.88p 2.92p 2.88p 2.91p 3675
28/12/2012 2.88p 2.92p 2.88p 2.88p 7159
27/12/2012 2.88p 2.95p 2.88p 2.88p 2897
24/12/2012 2.91p 2.91p 2.88p 2.88p 0
21/12/2012 2.88p 2.90p 2.88p 2.88p 6988
20/12/2012 2.88p 2.88p 2.86p 2.88p 220
19/12/2012 2.78p 2.88p 2.78p 2.88p 32276
18/12/2012 2.78p 2.86p 2.78p 2.78p 203900
17/12/2012 2.78p 2.78p 2.67p 2.78p 0
14/12/2012 2.67p 2.78p 2.67p 2.78p 391791
13/12/2012 2.67p 2.70p 2.67p 2.67p 510
12/12/2012 2.67p 2.75p 2.67p 2.67p 272727
11/12/2012 2.67p 2.71p 2.67p 2.67p 0
10/12/2012 2.67p 2.71p 2.67p 2.67p 1664
07/12/2012 2.67p 2.67p 2.65p 2.67p 941
06/12/2012 2.58p 2.69p 2.58p 2.67p 0
05/12/2012 2.58p 2.65p 2.58p 2.58p 35418
04/12/2012 2.66p 2.66p 2.58p 2.58p 2
03/12/2012 2.66p 2.66p 2.61p 2.66p 146049
30/11/2012 2.53p 2.66p 2.53p 2.66p 17762
29/11/2012 2.53p 2.64p 2.53p 2.53p 2017
28/11/2012 2.53p 2.53p 2.42p 2.53p 0
27/11/2012 2.53p 2.53p 2.42p 2.53p 0
26/11/2012 2.42p 2.53p 2.42p 2.53p 0
23/11/2012 2.42p 2.48p 2.42p 2.42p 429
22/11/2012 2.42p 2.45p 2.39p 2.42p 0
21/11/2012 2.42p 2.45p 2.39p 2.42p 0
20/11/2012 2.42p 2.42p 2.39p 2.42p 591
19/11/2012 2.32p 2.42p 2.32p 2.42p 8088
16/11/2012 2.32p 2.33p 2.32p 2.32p 193
15/11/2012 2.43p 2.43p 2.32p 2.32p 42278
14/11/2012 2.46p 2.46p 2.42p 2.43p 0
13/11/2012 2.43p 2.43p 2.42p 2.43p 250
12/11/2012 2.43p 2.60p 2.43p 2.43p 0
09/11/2012 2.60p 2.60p 2.43p 2.43p 60
08/11/2012 2.60p 2.60p 2.52p 2.60p 235875
07/11/2012 2.75p 2.75p 2.55p 2.60p 363866

*Close Price adjusted for both dividends and splits