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
Koninklijke KPN NV (0O8F) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2016 | 3.07p | 3.15p | 3.07p | 3.14p | 1059984 |
| 21/07/2016 | 3.12p | 3.12p | 3.03p | 3.06p | 1662698 |
| 20/07/2016 | 3.18p | 3.18p | 3.11p | 3.12p | 969355 |
| 19/07/2016 | 3.16p | 3.18p | 3.16p | 3.17p | 1105544 |
| 18/07/2016 | 3.18p | 3.19p | 3.17p | 3.19p | 211327 |
| 15/07/2016 | 3.20p | 3.20p | 3.17p | 3.19p | 9131165 |
| 14/07/2016 | 3.21p | 3.21p | 3.17p | 3.20p | 2170464 |
| 13/07/2016 | 3.20p | 3.21p | 3.15p | 3.18p | 183175 |
| 12/07/2016 | 3.18p | 3.20p | 3.12p | 3.20p | 142174 |
| 11/07/2016 | 3.14p | 3.17p | 3.14p | 3.16p | 62003 |
| 08/07/2016 | 3.10p | 3.11p | 3.08p | 3.11p | 86615 |
| 07/07/2016 | 3.09p | 3.12p | 3.09p | 3.10p | 502688 |
| 06/07/2016 | 3.14p | 3.14p | 3.07p | 3.07p | 277274 |
| 05/07/2016 | 3.19p | 3.19p | 3.15p | 3.16p | 380676 |
| 04/07/2016 | 3.25p | 3.25p | 3.20p | 3.20p | 297660 |
| 01/07/2016 | 3.26p | 3.26p | 3.21p | 3.22p | 349593 |
| 30/06/2016 | 3.20p | 3.26p | 3.18p | 3.25p | 290975 |
| 29/06/2016 | 3.10p | 3.20p | 3.06p | 3.18p | 399620 |
| 28/06/2016 | 3.02p | 3.09p | 3.02p | 3.06p | 383377 |
| 27/06/2016 | 3.00p | 3.02p | 2.96p | 2.96p | 265462 |
| 24/06/2016 | 2.70p | 3.03p | 2.70p | 3.02p | 813295 |
| 23/06/2016 | 3.32p | 3.38p | 3.32p | 3.35p | 83724 |
| 22/06/2016 | 3.29p | 3.31p | 3.27p | 3.30p | 1223054 |
| 21/06/2016 | 3.31p | 3.35p | 3.26p | 3.26p | 656837 |
| 20/06/2016 | 3.30p | 3.35p | 3.30p | 3.35p | 80953 |
| 17/06/2016 | 3.27p | 3.27p | 3.25p | 3.25p | 302773 |
| 16/06/2016 | 3.25p | 3.26p | 3.22p | 3.24p | 62251 |
| 15/06/2016 | 3.27p | 3.30p | 3.26p | 3.27p | 536316 |
| 14/06/2016 | 3.32p | 3.32p | 3.26p | 3.27p | 457237 |
| 13/06/2016 | 3.35p | 3.36p | 3.33p | 3.34p | 1405606 |
| 10/06/2016 | 3.46p | 3.46p | 3.37p | 3.38p | 217254 |
| 09/06/2016 | 3.54p | 3.54p | 3.46p | 3.48p | 223929 |
| 08/06/2016 | 3.56p | 3.56p | 3.54p | 3.55p | 666576 |
| 07/06/2016 | 3.58p | 3.58p | 3.55p | 3.56p | 363494 |
| 06/06/2016 | 3.58p | 3.58p | 3.58p | 3.58p | 33 |
| 03/06/2016 | 3.58p | 3.59p | 3.58p | 3.58p | 108114 |
| 02/06/2016 | 3.57p | 3.58p | 3.55p | 3.56p | 152120 |
| 01/06/2016 | 3.58p | 3.58p | 3.56p | 3.56p | 45571 |
| 31/05/2016 | 3.57p | 3.59p | 3.57p | 3.57p | 391566 |
| 27/05/2016 | 3.58p | 3.60p | 3.56p | 3.59p | 807897 |
| 26/05/2016 | 3.48p | 3.58p | 3.48p | 3.57p | 56207 |
| 25/05/2016 | 3.49p | 3.52p | 3.49p | 3.50p | 341767 |
| 24/05/2016 | 3.45p | 3.50p | 3.45p | 3.49p | 1004782 |
| 23/05/2016 | 3.49p | 3.50p | 3.47p | 3.48p | 2060076 |
| 20/05/2016 | 3.47p | 3.51p | 3.47p | 3.50p | 1027366 |
| 19/05/2016 | 3.46p | 3.47p | 3.46p | 3.46p | 71556 |
| 18/05/2016 | 3.46p | 3.49p | 3.46p | 3.49p | 325940 |
| 17/05/2016 | 3.48p | 3.49p | 3.48p | 3.49p | 920291 |
| 16/05/2016 | 3.51p | 3.51p | 3.48p | 3.49p | 23578 |
| 13/05/2016 | 3.46p | 3.52p | 3.46p | 3.50p | 157910 |
| 12/05/2016 | 3.46p | 3.52p | 3.46p | 3.48p | 488524 |
| 11/05/2016 | 3.47p | 3.49p | 3.46p | 3.47p | 326862 |
| 10/05/2016 | 3.44p | 3.46p | 3.41p | 3.46p | 585474 |
| 09/05/2016 | 3.38p | 3.44p | 3.38p | 3.41p | 175845 |
| 06/05/2016 | 3.39p | 3.41p | 3.30p | 3.37p | 408317 |
| 05/05/2016 | 3.40p | 3.41p | 3.40p | 3.41p | 86664 |
| 04/05/2016 | 3.46p | 3.47p | 3.39p | 3.39p | 1173048 |
| 03/05/2016 | 3.40p | 3.49p | 3.39p | 3.45p | 338196 |
| 29/04/2016 | 3.35p | 3.45p | 3.35p | 3.44p | 1148898 |
| 28/04/2016 | 3.38p | 3.40p | 3.29p | 3.36p | 1993742 |
| 27/04/2016 | 3.37p | 3.42p | 3.37p | 3.40p | 62102 |
| 26/04/2016 | 3.41p | 3.41p | 3.32p | 3.38p | 139869 |
| 25/04/2016 | 3.45p | 3.45p | 3.39p | 3.39p | 95363 |
| 22/04/2016 | 3.45p | 3.45p | 3.43p | 3.43p | 111754 |
| 21/04/2016 | 3.54p | 3.55p | 3.45p | 3.45p | 1488681 |
| 20/04/2016 | 3.57p | 3.58p | 3.54p | 3.54p | 269624 |
| 19/04/2016 | 3.54p | 3.58p | 3.50p | 3.56p | 680628 |
| 18/04/2016 | 3.49p | 3.56p | 3.47p | 3.55p | 1604161 |
| 15/04/2016 | 3.41p | 3.49p | 3.41p | 3.48p | 208763 |
| 14/04/2016 | 3.47p | 3.78p | 3.39p | 3.45p | 1475372 |
| 13/04/2016 | 3.54p | 3.54p | 3.44p | 3.44p | 998398 |
| 12/04/2016 | 3.48p | 3.53p | 3.48p | 3.51p | 603746 |
| 11/04/2016 | 3.46p | 3.50p | 3.46p | 3.49p | 212933 |
| 08/04/2016 | 3.57p | 3.57p | 3.40p | 3.46p | 1703995 |
| 07/04/2016 | 3.61p | 3.61p | 3.54p | 3.57p | 24193 |
| 06/04/2016 | 3.55p | 3.60p | 3.54p | 3.59p | 51895 |
| 05/04/2016 | 3.63p | 3.66p | 3.54p | 3.55p | 236179 |
| 04/04/2016 | 3.61p | 3.68p | 3.60p | 3.65p | 23146 |
| 01/04/2016 | 3.66p | 3.66p | 3.57p | 3.63p | 283538 |
| 31/03/2016 | 3.68p | 3.69p | 3.66p | 3.69p | 120843 |
| 30/03/2016 | 3.65p | 3.71p | 3.62p | 3.68p | 272658 |
| 29/03/2016 | 3.57p | 3.64p | 3.57p | 3.64p | 455732 |
| 24/03/2016 | 3.63p | 3.63p | 3.51p | 3.58p | 17817 |
| 23/03/2016 | 3.64p | 3.69p | 3.64p | 3.64p | 1112601 |
| 22/03/2016 | 3.65p | 3.66p | 3.60p | 3.65p | 151188 |
| 21/03/2016 | 3.63p | 3.68p | 3.59p | 3.64p | 200000 |
| 18/03/2016 | 3.66p | 3.67p | 3.64p | 3.64p | 102555 |
| 17/03/2016 | 3.66p | 3.67p | 3.60p | 3.66p | 375621 |
| 16/03/2016 | 3.60p | 3.64p | 3.57p | 3.63p | 35974 |
| 15/03/2016 | 3.55p | 3.61p | 3.55p | 3.60p | 99884 |
| 14/03/2016 | 3.54p | 3.58p | 3.51p | 3.57p | 185092 |
| 11/03/2016 | 3.48p | 3.52p | 3.43p | 3.51p | 505564 |
| 10/03/2016 | 3.45p | 3.51p | 3.36p | 3.45p | 544491 |
| 09/03/2016 | 3.41p | 3.49p | 3.36p | 3.42p | 1163102 |
| 08/03/2016 | 3.44p | 3.44p | 3.17p | 3.41p | 7688 |
| 07/03/2016 | 3.47p | 3.49p | 3.38p | 3.44p | 334070 |
| 04/03/2016 | 3.43p | 3.47p | 3.36p | 3.43p | 484598 |
| 03/03/2016 | 3.46p | 3.46p | 3.35p | 3.41p | 96158 |
| 02/03/2016 | 3.53p | 3.54p | 3.36p | 3.46p | 191613 |
| 01/03/2016 | 3.42p | 3.53p | 3.41p | 3.51p | 231762 |
| 29/02/2016 | 3.32p | 3.41p | 3.32p | 3.41p | 114612 |
| 26/02/2016 | 3.43p | 3.43p | 3.33p | 3.34p | 304930 |
| 25/02/2016 | 3.37p | 3.44p | 3.35p | 3.40p | 229022 |
| 24/02/2016 | 3.42p | 3.43p | 3.32p | 3.31p | 255095 |
| 23/02/2016 | 3.46p | 3.47p | 3.42p | 3.42p | 411852 |
| 22/02/2016 | 3.41p | 3.47p | 3.41p | 3.46p | 13936 |
| 19/02/2016 | 3.41p | 3.41p | 3.33p | 3.38p | 79059 |
| 18/02/2016 | 3.39p | 3.42p | 3.38p | 3.42p | 189972 |
| 17/02/2016 | 3.34p | 3.50p | 3.32p | 3.38p | 1260069 |
| 16/02/2016 | 3.30p | 3.50p | 3.28p | 3.32p | 965849 |
| 15/02/2016 | 3.32p | 3.33p | 3.32p | 3.32p | 346472 |
| 12/02/2016 | 3.32p | 3.32p | 3.21p | 3.24p | 900175 |
| 11/02/2016 | 3.27p | 3.30p | 3.21p | 3.27p | 429141 |
| 10/02/2016 | 3.29p | 3.31p | 3.27p | 3.28p | 367755 |
| 09/02/2016 | 3.35p | 3.35p | 3.28p | 3.27p | 203098 |
| 08/02/2016 | 3.46p | 3.46p | 3.31p | 3.33p | 272248 |
| 05/02/2016 | 3.47p | 3.50p | 3.44p | 3.44p | 1647614 |
| 04/02/2016 | 3.44p | 3.49p | 3.40p | 3.44p | 316640 |
| 03/02/2016 | 3.35p | 3.50p | 3.31p | 3.40p | 1123963 |
| 02/02/2016 | 3.50p | 3.54p | 3.38p | 3.44p | 1135125 |
| 01/02/2016 | 3.59p | 3.59p | 3.50p | 3.50p | 221191 |
| 29/01/2016 | 3.50p | 3.56p | 3.41p | 3.54p | 179622 |
| 28/01/2016 | 3.49p | 3.49p | 3.39p | 3.45p | 862623 |
| 27/01/2016 | 3.48p | 3.51p | 3.43p | 3.48p | 0 |
| 26/01/2016 | 3.34p | 3.46p | 3.34p | 3.46p | 789126 |
| 25/01/2016 | 3.40p | 3.41p | 3.33p | 3.38p | 1916703 |
| 22/01/2016 | 3.29p | 3.38p | 3.23p | 3.37p | 613651 |
| 21/01/2016 | 3.17p | 3.24p | 3.16p | 3.23p | 376964 |
| 20/01/2016 | 3.19p | 3.25p | 3.14p | 3.16p | 303589 |
| 19/01/2016 | 3.28p | 3.28p | 3.15p | 3.26p | 137177 |
| 18/01/2016 | 3.26p | 3.28p | 3.16p | 3.22p | 298386 |
| 15/01/2016 | 3.30p | 3.30p | 3.23p | 3.27p | 1172999 |
| 14/01/2016 | 3.36p | 3.36p | 3.26p | 3.33p | 434622 |
| 13/01/2016 | 3.46p | 3.49p | 3.39p | 3.39p | 598151 |
| 12/01/2016 | 3.34p | 3.46p | 3.34p | 3.46p | 88905 |
| 11/01/2016 | 3.34p | 3.40p | 3.33p | 3.34p | 2101384 |
| 08/01/2016 | 3.42p | 3.42p | 3.28p | 3.36p | 72360 |
| 07/01/2016 | 3.38p | 3.41p | 3.37p | 3.41p | 59186 |
| 06/01/2016 | 3.44p | 3.45p | 3.44p | 3.44p | 55484 |
| 05/01/2016 | 3.45p | 3.48p | 3.38p | 3.43p | 227759 |
| 04/01/2016 | 3.49p | 3.49p | 3.36p | 3.41p | 86576 |
| 31/12/2015 | 3.50p | 3.52p | 3.40p | 3.50p | 250 |
| 30/12/2015 | 3.51p | 3.51p | 3.44p | 3.51p | 47376 |
| 29/12/2015 | 3.47p | 3.51p | 3.42p | 3.50p | 267498 |
| 24/12/2015 | 3.41p | 3.43p | 3.40p | 3.42p | 0 |
| 23/12/2015 | 3.32p | 3.40p | 3.32p | 3.40p | 98786 |
| 22/12/2015 | 3.33p | 3.33p | 3.24p | 3.30p | 54452 |
| 21/12/2015 | 3.37p | 3.39p | 3.31p | 3.33p | 110994 |
| 18/12/2015 | 3.45p | 3.45p | 3.38p | 3.39p | 378057 |
| 17/12/2015 | 3.49p | 3.52p | 3.42p | 3.48p | 99067 |
| 16/12/2015 | 3.44p | 3.45p | 3.43p | 3.43p | 133870 |
| 15/12/2015 | 3.34p | 3.44p | 3.32p | 3.43p | 877829 |
| 14/12/2015 | 3.37p | 3.41p | 3.26p | 3.32p | 8522736 |
| 11/12/2015 | 3.38p | 3.38p | 3.31p | 3.38p | 3396975 |
| 10/12/2015 | 3.41p | 3.42p | 3.38p | 3.38p | 10963 |
| 09/12/2015 | 3.46p | 3.48p | 3.42p | 3.42p | 1072862 |
| 08/12/2015 | 3.45p | 3.46p | 3.34p | 3.40p | 28424 |
| 07/12/2015 | 3.45p | 3.50p | 3.45p | 3.46p | 438310 |
| 04/12/2015 | 3.45p | 3.47p | 3.42p | 3.44p | 399843 |
| 03/12/2015 | 3.55p | 3.56p | 3.46p | 3.47p | 266198 |
| 02/12/2015 | 3.59p | 3.59p | 3.49p | 3.55p | 59682 |
| 01/12/2015 | 3.64p | 3.64p | 3.58p | 3.59p | 28605 |
| 30/11/2015 | 3.61p | 3.61p | 3.54p | 3.60p | 1482952 |
| 27/11/2015 | 3.54p | 3.60p | 3.54p | 3.60p | 55258 |
| 26/11/2015 | 3.52p | 3.58p | 3.52p | 3.57p | 3575 |
| 25/11/2015 | 3.50p | 3.54p | 3.50p | 3.52p | 2879902 |
| 24/11/2015 | 3.50p | 3.50p | 3.48p | 3.48p | 125386 |
| 23/11/2015 | 3.56p | 3.56p | 3.50p | 3.52p | 25460 |
| 20/11/2015 | 3.58p | 3.58p | 3.56p | 3.56p | 5691 |
| 19/11/2015 | 3.55p | 3.58p | 3.55p | 3.57p | 567491 |
| 18/11/2015 | 3.56p | 3.56p | 3.52p | 3.54p | 234632 |
| 17/11/2015 | 3.52p | 3.57p | 3.49p | 3.56p | 186114 |
| 16/11/2015 | 3.40p | 3.49p | 3.40p | 3.49p | 420651 |
| 13/11/2015 | 3.36p | 3.44p | 3.36p | 3.42p | 617048 |
| 12/11/2015 | 3.46p | 3.50p | 3.37p | 3.39p | 1582765 |
| 11/11/2015 | 3.28p | 3.44p | 3.25p | 3.44p | 1060873 |
| 10/11/2015 | 3.24p | 3.30p | 3.18p | 3.29p | 2470910 |
| 09/11/2015 | 3.25p | 3.25p | 3.12p | 3.18p | 1591512 |
| 06/11/2015 | 3.29p | 3.29p | 3.22p | 3.24p | 1084386 |
| 05/11/2015 | 3.30p | 3.35p | 3.23p | 3.29p | 760207 |
| 04/11/2015 | 3.34p | 3.34p | 3.25p | 3.32p | 1075350 |
| 03/11/2015 | 3.35p | 3.37p | 3.33p | 3.33p | 720515 |
| 02/11/2015 | 3.31p | 3.40p | 3.29p | 3.34p | 3389665 |
| 30/10/2015 | 3.30p | 3.39p | 3.30p | 3.32p | 1180088 |
| 29/10/2015 | 3.27p | 3.32p | 3.20p | 3.27p | 708500 |
| 28/10/2015 | 3.30p | 3.33p | 3.20p | 3.25p | 972392 |
| 27/10/2015 | 3.46p | 3.46p | 3.31p | 3.33p | 864443 |
| 26/10/2015 | 3.39p | 3.41p | 3.35p | 3.40p | 1162563 |
| 23/10/2015 | 3.33p | 3.40p | 3.32p | 3.39p | 2926193 |
| 22/10/2015 | 3.20p | 3.32p | 3.20p | 3.31p | 465403 |
| 21/10/2015 | 3.23p | 3.23p | 3.15p | 3.20p | 151218 |
| 20/10/2015 | 3.20p | 3.23p | 3.20p | 3.21p | 127185 |
| 19/10/2015 | 3.16p | 3.20p | 3.16p | 3.20p | 32299 |
| 16/10/2015 | 3.09p | 3.15p | 3.06p | 3.15p | 1630669 |
| 15/10/2015 | 3.07p | 3.11p | 3.05p | 3.05p | 800000 |
| 14/10/2015 | 3.15p | 3.15p | 3.06p | 3.06p | 761610 |
| 13/10/2015 | 3.15p | 3.16p | 3.11p | 3.16p | 577562 |
| 12/10/2015 | 3.17p | 3.26p | 3.16p | 3.20p | 720930 |
| 09/10/2015 | 3.21p | 3.21p | 3.11p | 3.17p | 1968625 |
| 08/10/2015 | 3.23p | 3.26p | 3.14p | 3.18p | 5990748 |
*Close Price adjusted for both dividends and splits