Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Konnklijke Bam Groep NV (0LNQ) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2014 | 4.33p | 4.43p | 4.33p | 4.35p | 7473 |
| 06/03/2014 | 4.39p | 4.44p | 4.39p | 4.42p | 6019 |
| 05/03/2014 | 4.40p | 4.47p | 4.40p | 4.40p | 7782 |
| 04/03/2014 | 4.16p | 4.36p | 4.16p | 4.36p | 16603 |
| 03/03/2014 | 4.15p | 4.15p | 4.11p | 4.14p | 8835 |
| 28/02/2014 | 4.22p | 4.31p | 4.22p | 4.26p | 6284 |
| 27/02/2014 | 4.19p | 4.22p | 4.17p | 4.22p | 34550 |
| 26/02/2014 | 4.24p | 4.27p | 4.18p | 4.18p | 0 |
| 25/02/2014 | 4.25p | 4.27p | 4.20p | 4.24p | 0 |
| 24/02/2014 | 4.20p | 4.24p | 4.20p | 4.24p | 6176 |
| 21/02/2014 | 4.07p | 4.22p | 4.00p | 4.22p | 0 |
| 20/02/2014 | 4.01p | 4.08p | 4.01p | 4.07p | 4633 |
| 19/02/2014 | 3.95p | 4.03p | 3.95p | 4.01p | 300264 |
| 18/02/2014 | 4.10p | 4.15p | 3.97p | 3.99p | 5343 |
| 17/02/2014 | 4.15p | 4.15p | 3.97p | 4.07p | 0 |
| 14/02/2014 | 4.02p | 4.07p | 3.97p | 4.07p | 0 |
| 13/02/2014 | 4.01p | 4.06p | 3.97p | 4.05p | 0 |
| 12/02/2014 | 4.03p | 4.06p | 4.03p | 4.03p | 3020 |
| 11/02/2014 | 3.93p | 4.04p | 3.78p | 4.04p | 0 |
| 10/02/2014 | 3.84p | 3.96p | 3.78p | 3.94p | 0 |
| 07/02/2014 | 3.84p | 3.88p | 3.84p | 3.84p | 3843 |
| 06/02/2014 | 3.84p | 3.88p | 3.84p | 3.84p | 3843 |
| 05/02/2014 | 3.81p | 3.88p | 3.70p | 3.82p | 0 |
| 04/02/2014 | 3.74p | 3.88p | 3.70p | 3.81p | 0 |
| 03/02/2014 | 3.80p | 3.88p | 3.74p | 3.74p | 790 |
| 31/01/2014 | 3.88p | 3.88p | 3.76p | 3.81p | 11490 |
| 30/01/2014 | 3.75p | 3.84p | 3.75p | 3.82p | 10046 |
| 29/01/2014 | 3.85p | 3.85p | 3.77p | 3.77p | 4649 |
| 28/01/2014 | 3.77p | 3.82p | 3.63p | 3.81p | 0 |
| 27/01/2014 | 3.63p | 3.75p | 3.63p | 3.75p | 2144 |
| 24/01/2014 | 3.82p | 3.82p | 3.72p | 3.72p | 10235 |
| 23/01/2014 | 3.88p | 4.02p | 3.84p | 3.85p | 2898 |
| 22/01/2014 | 3.93p | 4.02p | 3.85p | 3.87p | 0 |
| 21/01/2014 | 4.02p | 4.02p | 3.86p | 3.88p | 1110 |
| 20/01/2014 | 4.03p | 4.04p | 3.96p | 3.99p | 0 |
| 17/01/2014 | 3.96p | 3.99p | 3.96p | 3.99p | 637 |
| 16/01/2014 | 4.02p | 4.02p | 3.98p | 3.98p | 437 |
| 15/01/2014 | 3.98p | 4.04p | 3.98p | 4.01p | 100000 |
| 14/01/2014 | 4.00p | 4.02p | 4.00p | 4.00p | 7345 |
| 13/01/2014 | 3.99p | 4.02p | 3.82p | 4.01p | 32457 |
| 10/01/2014 | 3.99p | 4.01p | 3.82p | 3.99p | 73484 |
| 09/01/2014 | 3.82p | 3.96p | 3.82p | 3.95p | 5525 |
| 08/01/2014 | 3.81p | 3.91p | 3.79p | 3.89p | 8543 |
| 07/01/2014 | 3.81p | 3.81p | 3.79p | 3.81p | 1734 |
| 06/01/2014 | 3.82p | 3.85p | 3.69p | 3.80p | 0 |
| 03/01/2014 | 3.75p | 3.80p | 3.69p | 3.75p | 0 |
| 02/01/2014 | 3.80p | 3.80p | 3.71p | 3.72p | 1860 |
| 31/12/2013 | 3.72p | 3.80p | 3.67p | 3.74p | 10080 |
| 30/12/2013 | 3.78p | 3.80p | 3.67p | 3.72p | 0 |
| 27/12/2013 | 3.79p | 3.79p | 3.73p | 3.73p | 14949 |
| 24/12/2013 | 3.70p | 3.73p | 3.65p | 3.73p | 0 |
| 23/12/2013 | 3.65p | 3.73p | 3.65p | 3.71p | 7889 |
| 20/12/2013 | 3.54p | 3.64p | 3.54p | 3.64p | 4748 |
| 19/12/2013 | 3.60p | 3.60p | 3.55p | 3.56p | 50462 |
| 18/12/2013 | 3.38p | 3.54p | 3.38p | 3.52p | 0 |
| 17/12/2013 | 3.42p | 3.43p | 3.39p | 3.39p | 15066 |
| 16/12/2013 | 3.32p | 3.39p | 3.30p | 3.38p | 26464 |
| 13/12/2013 | 3.31p | 3.31p | 3.30p | 3.31p | 8713 |
| 12/12/2013 | 3.34p | 3.34p | 3.30p | 3.30p | 15576 |
| 11/12/2013 | 3.33p | 3.43p | 3.29p | 3.34p | 9480 |
| 10/12/2013 | 3.36p | 3.43p | 3.29p | 3.31p | 0 |
| 09/12/2013 | 3.43p | 3.43p | 3.31p | 3.35p | 0 |
| 06/12/2013 | 3.34p | 3.38p | 3.31p | 3.36p | 46989 |
| 05/12/2013 | 3.37p | 3.37p | 3.31p | 3.31p | 15901 |
| 04/12/2013 | 3.45p | 3.45p | 3.35p | 3.38p | 72601 |
| 03/12/2013 | 3.49p | 3.51p | 3.40p | 3.42p | 80119 |
| 02/12/2013 | 3.53p | 3.53p | 3.49p | 3.51p | 67272 |
| 29/11/2013 | 3.51p | 3.52p | 3.51p | 3.51p | 3100 |
| 28/11/2013 | 3.51p | 3.53p | 3.46p | 3.50p | 0 |
| 27/11/2013 | 3.52p | 3.52p | 3.49p | 3.51p | 44818 |
| 26/11/2013 | 3.62p | 3.62p | 3.50p | 3.51p | 17601 |
| 25/11/2013 | 3.75p | 3.77p | 3.69p | 3.71p | 0 |
| 22/11/2013 | 3.72p | 3.72p | 3.69p | 3.70p | 11031 |
| 21/11/2013 | 3.70p | 3.85p | 3.68p | 3.70p | 0 |
| 20/11/2013 | 3.85p | 3.85p | 3.73p | 3.73p | 11512 |
| 19/11/2013 | 3.89p | 3.89p | 3.82p | 3.84p | 18439 |
| 18/11/2013 | 3.94p | 3.94p | 3.88p | 3.88p | 56196 |
| 15/11/2013 | 3.77p | 3.94p | 3.76p | 3.91p | 85832 |
| 14/11/2013 | 3.95p | 3.95p | 3.72p | 3.72p | 18717 |
| 13/11/2013 | 3.91p | 3.95p | 3.83p | 3.86p | 0 |
| 12/11/2013 | 3.95p | 3.95p | 3.90p | 3.90p | 11111 |
| 11/11/2013 | 3.91p | 3.95p | 3.91p | 3.95p | 8016 |
| 08/11/2013 | 3.88p | 3.88p | 3.84p | 3.88p | 34452 |
| 07/11/2013 | 3.94p | 3.94p | 3.89p | 3.89p | 24250 |
| 06/11/2013 | 3.96p | 3.96p | 3.93p | 3.94p | 12581 |
| 05/11/2013 | 3.98p | 3.98p | 3.93p | 3.93p | 31561 |
| 04/11/2013 | 3.98p | 4.04p | 3.98p | 3.99p | 21750 |
| 01/11/2013 | 3.94p | 3.94p | 3.93p | 3.93p | 20277 |
| 31/10/2013 | 3.92p | 3.94p | 3.91p | 3.94p | 24100 |
| 30/10/2013 | 4.03p | 4.03p | 3.93p | 3.93p | 20602 |
| 29/10/2013 | 4.09p | 4.09p | 3.99p | 4.01p | 28803 |
| 28/10/2013 | 4.14p | 4.14p | 4.07p | 4.07p | 4054 |
| 25/10/2013 | 4.15p | 4.15p | 4.11p | 4.13p | 16910 |
| 24/10/2013 | 4.14p | 4.16p | 4.14p | 4.14p | 1675 |
| 23/10/2013 | 4.22p | 4.22p | 4.13p | 4.13p | 5445 |
| 22/10/2013 | 4.20p | 4.22p | 4.15p | 4.16p | 4492 |
| 21/10/2013 | 4.15p | 4.16p | 4.09p | 4.09p | 0 |
| 18/10/2013 | 4.11p | 4.14p | 4.11p | 4.13p | 1061 |
| 17/10/2013 | 4.13p | 4.15p | 4.10p | 4.11p | 11227 |
| 16/10/2013 | 4.08p | 4.14p | 4.08p | 4.13p | 18142 |
| 15/10/2013 | 4.09p | 4.14p | 4.09p | 4.14p | 17761 |
| 14/10/2013 | 4.08p | 4.09p | 4.05p | 4.08p | 24253 |
| 11/10/2013 | 3.98p | 4.02p | 3.82p | 4.02p | 0 |
| 10/10/2013 | 3.82p | 4.01p | 3.82p | 3.94p | 57294 |
| 09/10/2013 | 3.79p | 3.81p | 3.78p | 3.78p | 11269 |
| 08/10/2013 | 3.87p | 3.88p | 3.78p | 3.78p | 1603 |
| 07/10/2013 | 3.88p | 3.88p | 3.78p | 3.78p | 20033 |
| 04/10/2013 | 3.93p | 3.95p | 3.86p | 3.95p | 47972 |
| 03/10/2013 | 3.94p | 4.02p | 3.93p | 3.95p | 0 |
| 02/10/2013 | 3.98p | 4.02p | 3.93p | 3.95p | 2872 |
| 01/10/2013 | 3.93p | 4.02p | 3.93p | 3.95p | 27631 |
| 30/09/2013 | 3.97p | 4.00p | 3.71p | 3.95p | 17426 |
| 27/09/2013 | 3.93p | 4.00p | 3.71p | 3.95p | 0 |
| 26/09/2013 | 3.98p | 4.00p | 3.71p | 3.95p | 0 |
| 25/09/2013 | 3.86p | 4.00p | 3.71p | 3.95p | 0 |
| 24/09/2013 | 3.80p | 3.85p | 3.71p | 3.80p | 0 |
| 23/09/2013 | 3.77p | 3.83p | 3.71p | 3.80p | 0 |
| 20/09/2013 | 3.83p | 3.83p | 3.71p | 3.80p | 0 |
| 19/09/2013 | 3.73p | 3.80p | 3.71p | 3.80p | 490 |
| 18/09/2013 | 3.69p | 3.74p | 3.65p | 3.65p | 1708 |
| 17/09/2013 | 3.70p | 3.74p | 3.65p | 3.65p | 0 |
| 16/09/2013 | 3.70p | 3.74p | 3.65p | 3.65p | 11199 |
| 13/09/2013 | 3.60p | 3.66p | 3.60p | 3.65p | 16459 |
| 12/09/2013 | 3.53p | 3.60p | 3.48p | 3.48p | 1815 |
| 11/09/2013 | 3.49p | 3.54p | 3.48p | 3.48p | 9790 |
| 10/09/2013 | 3.43p | 3.49p | 3.43p | 3.48p | 44092 |
| 09/09/2013 | 3.43p | 3.43p | 3.05p | 3.33p | 0 |
| 06/09/2013 | 3.42p | 3.43p | 3.05p | 3.33p | 0 |
| 05/09/2013 | 3.43p | 3.43p | 3.05p | 3.33p | 0 |
| 04/09/2013 | 3.35p | 3.37p | 3.05p | 3.33p | 38671 |
| 03/09/2013 | 3.20p | 3.33p | 3.05p | 3.33p | 22815 |
| 02/09/2013 | 3.14p | 3.14p | 3.05p | 3.05p | 20753 |
| 30/08/2013 | 3.25p | 3.25p | 3.05p | 3.05p | 38746 |
| 29/08/2013 | 3.25p | 3.49p | 3.11p | 3.24p | 227246 |
| 28/08/2013 | 3.11p | 3.49p | 3.11p | 3.24p | 10970 |
| 27/08/2013 | 3.49p | 3.49p | 3.14p | 3.19p | 47230 |
| 23/08/2013 | 3.75p | 4.74p | 3.40p | 3.49p | 44479 |
| 22/08/2013 | 4.34p | 4.74p | 3.70p | 3.70p | 112141 |
| 21/08/2013 | 4.59p | 4.74p | 4.50p | 4.69p | 0 |
| 20/08/2013 | 4.74p | 4.74p | 4.50p | 4.69p | 0 |
| 19/08/2013 | 4.55p | 4.72p | 4.50p | 4.69p | 0 |
| 16/08/2013 | 4.50p | 4.56p | 4.50p | 4.52p | 50005 |
| 15/08/2013 | 4.54p | 4.56p | 4.52p | 4.52p | 11105 |
| 14/08/2013 | 4.54p | 4.55p | 4.16p | 4.52p | 0 |
| 13/08/2013 | 4.54p | 4.54p | 4.16p | 4.52p | 0 |
| 12/08/2013 | 4.51p | 4.53p | 4.16p | 4.52p | 0 |
| 09/08/2013 | 4.50p | 4.53p | 4.16p | 4.52p | 0 |
| 08/08/2013 | 4.40p | 4.53p | 4.16p | 4.52p | 0 |
| 07/08/2013 | 4.40p | 4.53p | 4.16p | 4.52p | 0 |
| 06/08/2013 | 4.53p | 4.53p | 4.16p | 4.52p | 73934 |
| 05/08/2013 | 4.50p | 4.52p | 4.16p | 4.52p | 0 |
| 02/08/2013 | 4.41p | 4.41p | 4.16p | 4.33p | 1182 |
| 01/08/2013 | 4.35p | 4.40p | 4.16p | 4.33p | 0 |
| 31/07/2013 | 4.20p | 4.33p | 4.16p | 4.33p | 0 |
| 30/07/2013 | 4.18p | 4.21p | 4.16p | 4.16p | 0 |
| 29/07/2013 | 4.19p | 4.20p | 4.16p | 4.16p | 0 |
| 26/07/2013 | 4.20p | 4.20p | 4.16p | 4.16p | 5968 |
| 25/07/2013 | 4.17p | 4.19p | 4.12p | 4.16p | 0 |
| 24/07/2013 | 4.16p | 4.19p | 4.12p | 4.16p | 0 |
| 23/07/2013 | 4.18p | 4.19p | 4.12p | 4.16p | 0 |
| 22/07/2013 | 4.15p | 4.19p | 4.12p | 4.16p | 0 |
| 19/07/2013 | 4.13p | 4.16p | 4.12p | 4.16p | 1832 |
| 18/07/2013 | 4.07p | 4.16p | 4.04p | 4.16p | 0 |
| 17/07/2013 | 4.13p | 4.16p | 4.06p | 4.16p | 0 |
| 16/07/2013 | 4.15p | 4.16p | 4.09p | 4.16p | 2056 |
| 15/07/2013 | 4.10p | 4.16p | 4.10p | 4.16p | 2056 |
| 12/07/2013 | 4.05p | 4.16p | 4.05p | 4.16p | 0 |
| 11/07/2013 | 4.10p | 4.16p | 4.07p | 4.16p | 21703 |
| 10/07/2013 | 3.93p | 4.04p | 3.70p | 4.00p | 52900 |
| 09/07/2013 | 3.95p | 4.00p | 3.70p | 4.00p | 0 |
| 08/07/2013 | 3.80p | 3.89p | 3.70p | 3.85p | 6 |
| 05/07/2013 | 3.78p | 3.79p | 3.70p | 3.70p | 29237 |
| 04/07/2013 | 3.75p | 3.81p | 3.70p | 3.70p | 28919 |
| 03/07/2013 | 3.75p | 3.75p | 3.50p | 3.70p | 0 |
| 02/07/2013 | 3.70p | 3.72p | 3.50p | 3.70p | 0 |
| 01/07/2013 | 3.54p | 3.70p | 3.50p | 3.70p | 0 |
| 28/06/2013 | 3.64p | 3.70p | 3.50p | 3.70p | 0 |
| 27/06/2013 | 3.68p | 3.68p | 3.50p | 3.56p | 0 |
| 26/06/2013 | 3.55p | 3.60p | 3.50p | 3.56p | 0 |
| 25/06/2013 | 3.50p | 3.56p | 3.50p | 3.56p | 2226 |
| 24/06/2013 | 3.60p | 3.60p | 3.45p | 3.56p | 15142 |
| 21/06/2013 | 3.56p | 3.60p | 3.56p | 3.56p | 1304 |
| 20/06/2013 | 3.66p | 3.66p | 3.51p | 3.56p | 2660 |
| 19/06/2013 | 3.63p | 3.76p | 3.63p | 3.71p | 851 |
| 18/06/2013 | 3.85p | 3.85p | 3.70p | 3.71p | 0 |
| 17/06/2013 | 3.70p | 3.73p | 3.70p | 3.71p | 900 |
| 14/06/2013 | 3.60p | 3.70p | 3.58p | 3.58p | 11960 |
| 13/06/2013 | 3.61p | 3.62p | 3.58p | 3.58p | 50450 |
| 12/06/2013 | 3.69p | 3.80p | 3.65p | 3.80p | 958 |
| 11/06/2013 | 3.74p | 3.80p | 3.69p | 3.80p | 9870 |
| 10/06/2013 | 3.80p | 3.80p | 3.66p | 3.80p | 0 |
| 07/06/2013 | 3.68p | 3.80p | 3.66p | 3.80p | 0 |
| 06/06/2013 | 3.80p | 3.80p | 3.66p | 3.80p | 8518 |
| 05/06/2013 | 3.83p | 3.83p | 3.75p | 3.80p | 60 |
| 04/06/2013 | 3.92p | 3.92p | 3.79p | 3.80p | 0 |
| 03/06/2013 | 3.80p | 3.87p | 3.79p | 3.80p | 0 |
| 31/05/2013 | 3.87p | 3.87p | 3.80p | 3.80p | 33030 |
| 30/05/2013 | 3.80p | 3.82p | 3.64p | 3.80p | 0 |
| 29/05/2013 | 3.64p | 3.80p | 3.64p | 3.80p | 13546 |
| 28/05/2013 | 3.64p | 3.78p | 3.61p | 3.64p | 0 |
*Close Price adjusted for both dividends and splits