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:
- 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
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
Binckbank NV (0N6Y) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2017 | 4.74p | 4.74p | 4.71p | 4.73p | 3845 |
| 08/05/2017 | 4.74p | 4.74p | 4.71p | 4.73p | 25621 |
| 05/05/2017 | 4.63p | 4.73p | 4.63p | 4.73p | 5210 |
| 04/05/2017 | 4.60p | 4.62p | 4.60p | 4.62p | 3371 |
| 03/05/2017 | 4.65p | 4.65p | 4.59p | 4.61p | 16430 |
| 02/05/2017 | 4.55p | 4.66p | 4.55p | 4.64p | 790 |
| 28/04/2017 | 4.60p | 4.60p | 4.53p | 4.59p | 92209 |
| 27/04/2017 | 4.56p | 4.59p | 4.56p | 4.57p | 2334 |
| 26/04/2017 | 4.65p | 4.65p | 4.51p | 4.55p | 9372 |
| 25/04/2017 | 4.72p | 4.75p | 4.72p | 4.73p | 5572 |
| 24/04/2017 | 4.70p | 4.72p | 4.70p | 4.70p | 1991 |
| 21/04/2017 | 4.50p | 4.64p | 4.50p | 4.64p | 9135 |
| 20/04/2017 | 4.50p | 4.50p | 4.47p | 4.49p | 1151 |
| 19/04/2017 | 4.46p | 4.46p | 4.45p | 4.46p | 3258 |
| 18/04/2017 | 4.62p | 4.62p | 4.47p | 4.48p | 28282 |
| 13/04/2017 | 4.45p | 4.61p | 4.45p | 4.60p | 4359 |
| 12/04/2017 | 4.54p | 4.54p | 4.47p | 4.47p | 117 |
| 11/04/2017 | 4.51p | 4.52p | 4.47p | 4.49p | 72987 |
| 10/04/2017 | 4.49p | 4.52p | 4.49p | 4.51p | 6231 |
| 07/04/2017 | 4.59p | 4.59p | 4.49p | 4.52p | 124303 |
| 06/04/2017 | 4.60p | 4.60p | 4.45p | 4.56p | 15198 |
| 05/04/2017 | 4.70p | 4.75p | 4.60p | 4.60p | 83650 |
| 04/04/2017 | 4.73p | 4.75p | 4.72p | 4.73p | 61565 |
| 03/04/2017 | 4.80p | 4.80p | 4.72p | 4.72p | 12145 |
| 31/03/2017 | 4.78p | 4.80p | 4.78p | 4.78p | 17708 |
| 30/03/2017 | 4.89p | 4.89p | 4.75p | 4.80p | 95799 |
| 29/03/2017 | 4.96p | 4.96p | 4.90p | 4.92p | 6979 |
| 28/03/2017 | 4.91p | 4.96p | 4.91p | 4.95p | 4876 |
| 27/03/2017 | 4.98p | 4.98p | 4.93p | 4.94p | 3279 |
| 24/03/2017 | 5.00p | 5.00p | 4.96p | 4.98p | 1580 |
| 23/03/2017 | 5.04p | 5.04p | 5.00p | 5.01p | 2164 |
| 22/03/2017 | 5.03p | 5.03p | 5.00p | 5.02p | 4886 |
| 21/03/2017 | 5.10p | 5.10p | 5.05p | 5.07p | 996 |
| 20/03/2017 | 5.12p | 5.12p | 5.07p | 5.09p | 5701 |
| 17/03/2017 | 5.23p | 5.25p | 5.06p | 5.13p | 0 |
| 16/03/2017 | 5.21p | 5.25p | 5.21p | 5.25p | 1138 |
| 15/03/2017 | 5.22p | 5.23p | 5.22p | 5.23p | 1880 |
| 14/03/2017 | 5.25p | 5.25p | 5.24p | 5.24p | 2876 |
| 13/03/2017 | 5.26p | 5.26p | 5.25p | 5.26p | 10183 |
| 10/03/2017 | 5.25p | 5.30p | 5.25p | 5.25p | 7091 |
| 09/03/2017 | 5.23p | 5.28p | 5.23p | 5.25p | 4749 |
| 08/03/2017 | 5.28p | 5.28p | 5.24p | 5.25p | 1294 |
| 07/03/2017 | 5.29p | 5.29p | 5.25p | 5.26p | 1510 |
| 06/03/2017 | 5.35p | 5.35p | 5.31p | 5.31p | 1929 |
| 03/03/2017 | 5.38p | 5.38p | 5.33p | 5.35p | 1823 |
| 02/03/2017 | 5.35p | 5.35p | 5.33p | 5.34p | 6734 |
| 01/03/2017 | 5.33p | 5.39p | 5.33p | 5.34p | 6911 |
| 28/02/2017 | 5.30p | 5.31p | 5.30p | 5.31p | 2472 |
| 27/02/2017 | 5.27p | 5.31p | 5.27p | 5.28p | 2631 |
| 24/02/2017 | 5.31p | 5.31p | 5.25p | 5.28p | 3921 |
| 23/02/2017 | 5.31p | 5.33p | 5.31p | 5.32p | 1052 |
| 22/02/2017 | 5.43p | 5.43p | 5.34p | 5.34p | 1417 |
| 21/02/2017 | 5.38p | 5.44p | 5.38p | 5.41p | 21193 |
| 20/02/2017 | 5.40p | 5.40p | 5.35p | 5.38p | 2754 |
| 17/02/2017 | 5.40p | 5.40p | 5.35p | 5.35p | 2737 |
| 16/02/2017 | 5.44p | 5.44p | 5.39p | 5.40p | 12231 |
| 15/02/2017 | 5.30p | 5.44p | 5.30p | 5.39p | 3870 |
| 14/02/2017 | 5.33p | 5.33p | 5.29p | 5.31p | 1035 |
| 13/02/2017 | 5.35p | 5.35p | 5.32p | 5.34p | 643 |
| 10/02/2017 | 5.35p | 5.35p | 5.32p | 5.34p | 2827 |
| 09/02/2017 | 5.24p | 5.34p | 5.24p | 5.30p | 1023 |
| 08/02/2017 | 5.33p | 5.33p | 5.24p | 5.24p | 8272 |
| 07/02/2017 | 5.30p | 5.34p | 5.30p | 5.32p | 5416 |
| 06/02/2017 | 5.34p | 5.34p | 5.32p | 5.32p | 985 |
| 03/02/2017 | 5.28p | 5.30p | 5.25p | 5.27p | 3034 |
| 02/02/2017 | 5.27p | 5.27p | 5.26p | 5.27p | 3303 |
| 01/02/2017 | 5.33p | 5.40p | 5.30p | 5.31p | 4171 |
| 31/01/2017 | 5.30p | 5.31p | 5.30p | 5.31p | 36583 |
| 30/01/2017 | 5.40p | 5.40p | 5.30p | 5.30p | 10112 |
| 27/01/2017 | 5.41p | 5.41p | 5.34p | 5.34p | 11590 |
| 26/01/2017 | 5.52p | 5.52p | 5.43p | 5.43p | 13299 |
| 25/01/2017 | 5.35p | 5.51p | 5.35p | 5.51p | 25732 |
| 24/01/2017 | 5.34p | 5.36p | 5.34p | 5.36p | 1432 |
| 23/01/2017 | 5.33p | 5.39p | 5.33p | 5.36p | 3272 |
| 20/01/2017 | 5.50p | 5.50p | 5.36p | 5.36p | 2627 |
| 19/01/2017 | 5.45p | 5.47p | 5.42p | 5.44p | 8836 |
| 18/01/2017 | 5.50p | 5.50p | 5.42p | 5.45p | 3871 |
| 17/01/2017 | 5.46p | 5.51p | 5.46p | 5.51p | 5675 |
| 16/01/2017 | 5.55p | 5.55p | 5.46p | 5.48p | 1108 |
| 13/01/2017 | 5.51p | 5.57p | 5.51p | 5.53p | 13041 |
| 12/01/2017 | 5.65p | 5.65p | 5.53p | 5.54p | 9150 |
| 11/01/2017 | 5.60p | 5.60p | 5.58p | 5.58p | 4325 |
| 10/01/2017 | 5.50p | 5.58p | 5.50p | 5.55p | 12865 |
| 09/01/2017 | 5.61p | 5.61p | 5.53p | 5.55p | 374 |
| 06/01/2017 | 5.60p | 5.61p | 5.60p | 5.61p | 20652 |
| 05/01/2017 | 5.60p | 5.60p | 5.59p | 5.60p | 640 |
| 04/01/2017 | 5.75p | 5.75p | 5.57p | 5.58p | 180 |
| 03/01/2017 | 5.60p | 5.63p | 5.59p | 5.59p | 6837 |
| 30/12/2016 | 5.51p | 5.51p | 5.43p | 5.43p | 0 |
| 29/12/2016 | 5.50p | 5.50p | 5.47p | 5.47p | 6171 |
| 28/12/2016 | 5.54p | 5.54p | 5.40p | 5.44p | 88 |
| 23/12/2016 | 5.15p | 5.28p | 5.17p | 5.27p | 0 |
| 22/12/2016 | 5.28p | 5.28p | 5.20p | 5.21p | 734 |
| 21/12/2016 | 5.36p | 5.36p | 5.30p | 5.30p | 886 |
| 20/12/2016 | 5.45p | 5.45p | 5.37p | 5.38p | 9223 |
| 19/12/2016 | 5.35p | 5.42p | 5.35p | 5.42p | 220 |
| 16/12/2016 | 5.36p | 5.42p | 5.36p | 5.40p | 2961 |
| 15/12/2016 | 5.41p | 5.45p | 5.41p | 5.42p | 1221 |
| 14/12/2016 | 5.40p | 5.41p | 5.39p | 5.39p | 42 |
| 13/12/2016 | 5.45p | 5.45p | 5.42p | 5.44p | 723 |
| 12/12/2016 | 5.39p | 5.44p | 5.39p | 5.44p | 2383 |
| 09/12/2016 | 5.43p | 5.44p | 5.37p | 5.38p | 11826 |
| 08/12/2016 | 5.34p | 5.46p | 5.30p | 5.44p | 0 |
| 07/12/2016 | 5.18p | 5.32p | 5.18p | 5.31p | 15592 |
| 06/12/2016 | 5.08p | 5.14p | 5.08p | 5.14p | 12628 |
| 05/12/2016 | 5.03p | 5.12p | 5.03p | 5.11p | 1303 |
| 02/12/2016 | 5.12p | 5.12p | 5.03p | 5.06p | 4881 |
| 01/12/2016 | 5.13p | 5.13p | 5.05p | 5.11p | 4428 |
| 30/11/2016 | 5.12p | 5.19p | 5.12p | 5.19p | 949 |
| 29/11/2016 | 5.04p | 5.14p | 5.04p | 5.13p | 0 |
| 28/11/2016 | 5.05p | 5.13p | 5.02p | 5.04p | 0 |
| 25/11/2016 | 5.06p | 5.06p | 5.03p | 5.05p | 37473 |
| 24/11/2016 | 5.10p | 5.10p | 5.07p | 5.07p | 7835 |
| 23/11/2016 | 5.02p | 5.08p | 5.02p | 5.07p | 75037 |
| 22/11/2016 | 5.05p | 5.06p | 5.05p | 5.06p | 285 |
| 21/11/2016 | 5.04p | 5.13p | 5.04p | 5.12p | 325 |
| 18/11/2016 | 5.20p | 5.20p | 5.11p | 5.14p | 79 |
| 17/11/2016 | 5.25p | 5.25p | 5.13p | 5.13p | 2029 |
| 16/11/2016 | 5.20p | 5.20p | 5.15p | 5.15p | 7278 |
| 15/11/2016 | 5.15p | 5.23p | 5.15p | 5.23p | 2384 |
| 14/11/2016 | 5.06p | 5.14p | 5.01p | 5.10p | 9806 |
| 11/11/2016 | 4.95p | 5.03p | 4.96p | 4.99p | 0 |
| 10/11/2016 | 4.95p | 5.06p | 4.92p | 4.99p | 0 |
| 09/11/2016 | 4.70p | 4.92p | 4.70p | 4.92p | 3906 |
| 08/11/2016 | 4.88p | 4.88p | 4.85p | 4.85p | 33782 |
| 07/11/2016 | 4.93p | 4.94p | 4.84p | 4.94p | 754 |
| 04/11/2016 | 4.87p | 4.92p | 4.84p | 4.91p | 0 |
| 03/11/2016 | 4.97p | 4.97p | 4.88p | 4.91p | 485 |
| 02/11/2016 | 5.17p | 5.17p | 4.99p | 5.01p | 979 |
| 01/11/2016 | 5.36p | 5.36p | 5.22p | 5.23p | 857 |
| 31/10/2016 | 5.47p | 5.47p | 5.45p | 5.45p | 4873 |
| 28/10/2016 | 5.50p | 5.50p | 5.47p | 5.48p | 19440 |
| 27/10/2016 | 5.59p | 5.59p | 5.51p | 5.52p | 31377 |
| 26/10/2016 | 5.47p | 5.53p | 5.47p | 5.53p | 17803 |
| 25/10/2016 | 5.39p | 5.48p | 5.39p | 5.43p | 4167 |
| 24/10/2016 | 5.30p | 5.40p | 5.30p | 5.39p | 1236 |
| 21/10/2016 | 5.49p | 5.49p | 5.32p | 5.37p | 1383 |
| 20/10/2016 | 5.44p | 5.49p | 5.42p | 5.44p | 2341 |
| 19/10/2016 | 5.40p | 5.44p | 5.40p | 5.40p | 1767 |
| 18/10/2016 | 5.33p | 5.45p | 5.33p | 5.44p | 8210 |
| 17/10/2016 | 5.48p | 5.48p | 5.33p | 5.38p | 268 |
| 14/10/2016 | 5.32p | 5.47p | 5.32p | 5.44p | 37 |
| 13/10/2016 | 5.43p | 5.43p | 5.26p | 5.28p | 12670 |
| 12/10/2016 | 5.50p | 5.51p | 5.48p | 5.48p | 905 |
| 11/10/2016 | 5.24p | 5.65p | 5.24p | 5.57p | 1603 |
| 10/10/2016 | 5.30p | 5.36p | 5.30p | 5.36p | 1637 |
| 07/10/2016 | 5.35p | 5.35p | 5.29p | 5.29p | 1499 |
| 06/10/2016 | 5.40p | 5.40p | 5.33p | 5.33p | 11307 |
| 05/10/2016 | 5.25p | 5.39p | 5.20p | 5.38p | 157403 |
| 04/10/2016 | 5.20p | 5.27p | 5.20p | 5.22p | 15238 |
| 03/10/2016 | 5.08p | 5.18p | 5.08p | 5.14p | 2360 |
| 30/09/2016 | 5.11p | 5.11p | 5.08p | 5.08p | 5169 |
| 29/09/2016 | 5.15p | 5.16p | 5.13p | 5.13p | 321 |
| 28/09/2016 | 5.10p | 5.19p | 5.10p | 5.15p | 3913 |
| 27/09/2016 | 5.10p | 5.15p | 5.10p | 5.10p | 9930 |
| 26/09/2016 | 5.12p | 5.15p | 5.12p | 5.13p | 11349 |
| 23/09/2016 | 5.10p | 5.21p | 5.10p | 5.20p | 19174 |
| 22/09/2016 | 5.22p | 5.25p | 5.20p | 5.21p | 5818 |
| 21/09/2016 | 5.13p | 5.22p | 5.13p | 5.22p | 934 |
| 20/09/2016 | 5.15p | 5.16p | 5.13p | 5.16p | 2093 |
| 19/09/2016 | 5.16p | 5.20p | 5.16p | 5.16p | 36 |
| 16/09/2016 | 5.05p | 5.16p | 5.05p | 5.16p | 3067 |
| 15/09/2016 | 5.13p | 5.14p | 5.13p | 5.14p | 2021 |
| 14/09/2016 | 5.20p | 5.20p | 5.13p | 5.13p | 5137 |
| 13/09/2016 | 5.20p | 5.21p | 5.14p | 5.16p | 7213 |
| 12/09/2016 | 5.25p | 5.25p | 5.17p | 5.21p | 1804 |
| 09/09/2016 | 5.35p | 5.36p | 5.35p | 5.36p | 3833 |
| 08/09/2016 | 5.38p | 5.38p | 5.32p | 5.35p | 0 |
| 07/09/2016 | 5.32p | 5.37p | 5.32p | 5.33p | 671 |
| 06/09/2016 | 5.34p | 5.34p | 5.31p | 5.31p | 1614 |
| 05/09/2016 | 5.25p | 5.32p | 5.25p | 5.32p | 336 |
| 02/09/2016 | 5.39p | 5.36p | 5.09p | 5.23p | 0 |
| 01/09/2016 | 5.20p | 5.36p | 5.14p | 5.31p | 0 |
| 31/08/2016 | 5.20p | 5.20p | 5.13p | 5.14p | 2639 |
| 30/08/2016 | 5.15p | 5.20p | 5.15p | 5.16p | 3017 |
| 26/08/2016 | 5.10p | 5.16p | 5.10p | 5.14p | 4599 |
| 25/08/2016 | 5.10p | 5.18p | 5.11p | 5.14p | 0 |
| 24/08/2016 | 5.06p | 5.19p | 5.06p | 5.18p | 2571 |
| 23/08/2016 | 5.20p | 5.20p | 5.17p | 5.17p | 3310 |
| 22/08/2016 | 5.20p | 5.20p | 5.11p | 5.11p | 8591 |
| 19/08/2016 | 5.18p | 5.18p | 5.09p | 5.09p | 0 |
| 18/08/2016 | 5.10p | 5.14p | 5.10p | 5.14p | 1460 |
| 17/08/2016 | 5.06p | 5.10p | 5.06p | 5.09p | 6166 |
| 16/08/2016 | 5.19p | 5.19p | 5.10p | 5.12p | 220 |
| 15/08/2016 | 5.15p | 5.15p | 5.10p | 5.10p | 55 |
| 12/08/2016 | 5.11p | 5.16p | 5.11p | 5.13p | 11266 |
| 11/08/2016 | 4.96p | 5.14p | 4.96p | 5.13p | 4050 |
| 10/08/2016 | 5.04p | 5.10p | 5.04p | 5.10p | 425 |
| 09/08/2016 | 5.11p | 5.13p | 5.02p | 5.06p | 39757 |
| 08/08/2016 | 4.99p | 5.11p | 4.99p | 5.08p | 626 |
| 05/08/2016 | 4.94p | 4.99p | 4.88p | 4.98p | 0 |
| 04/08/2016 | 4.80p | 4.90p | 4.80p | 4.88p | 4851 |
| 03/08/2016 | 4.73p | 4.80p | 4.73p | 4.80p | 5861 |
| 02/08/2016 | 4.75p | 4.77p | 4.74p | 4.77p | 42 |
| 01/08/2016 | 5.00p | 5.00p | 4.84p | 4.87p | 0 |
| 29/07/2016 | 4.90p | 4.99p | 4.90p | 4.98p | 17971 |
| 28/07/2016 | 5.03p | 5.03p | 4.96p | 4.96p | 10950 |
| 27/07/2016 | 4.90p | 5.02p | 4.90p | 5.01p | 12169 |
| 26/07/2016 | 4.83p | 4.91p | 4.81p | 4.89p | 375619 |
| 25/07/2016 | 4.65p | 4.87p | 4.56p | 4.80p | 0 |
*Close Price adjusted for both dividends and splits