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 Diageo (DGE) by Stephen Wright in The Motley Fool
- Hold Creightons (CRL) by Hot Stock Rockets in ShareProphets
- Sell Tekcapital (TEK) by Tom Winnifrith in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Solid State (SOLI) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Hold Burberry Group (BRBY) by Stifel
- Neutral Hammerson (HMSO) by UBS
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Buy Direct Line Insurance Group (DLG) by Deutsche Bank
- Hold Aviva (AV.) by Deutsche Bank
- Buy Cerillion (CER) by Berenberg
- Buy Judges Scientific (JDG) by Jefferies
- Hold Drax Group (DRX) by HSBC
- Hold Robert Walters (RWA) by HSBC
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Buy SThree (STEM) by HSBC
- Buy Hays (HAS) by HSBC
- Hold TT Electronics (TTG) by Berenberg
- Outperform WH Smith (SMWH) by RBC Capital
PostNL NV (0P47) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2016 | 3.31p | 3.34p | 3.30p | 3.30p | 35793 |
| 21/07/2016 | 3.30p | 3.33p | 3.27p | 3.30p | 140569 |
| 20/07/2016 | 3.28p | 3.30p | 3.27p | 3.30p | 44476 |
| 19/07/2016 | 3.25p | 3.27p | 3.25p | 3.26p | 29712 |
| 18/07/2016 | 3.25p | 3.29p | 3.25p | 3.29p | 8584 |
| 15/07/2016 | 3.40p | 3.40p | 3.28p | 3.28p | 41476 |
| 14/07/2016 | 3.45p | 3.48p | 3.45p | 3.47p | 35616 |
| 13/07/2016 | 3.55p | 3.55p | 3.43p | 3.43p | 40947 |
| 12/07/2016 | 3.52p | 3.57p | 3.47p | 3.57p | 15212 |
| 11/07/2016 | 3.53p | 3.54p | 3.53p | 3.54p | 21483 |
| 08/07/2016 | 3.48p | 3.49p | 3.42p | 3.49p | 6570 |
| 07/07/2016 | 3.50p | 3.52p | 3.47p | 3.48p | 42353 |
| 06/07/2016 | 3.51p | 3.53p | 3.48p | 3.48p | 21350 |
| 05/07/2016 | 3.61p | 3.61p | 3.49p | 3.49p | 31390 |
| 04/07/2016 | 3.77p | 3.77p | 3.62p | 3.63p | 35159 |
| 01/07/2016 | 3.69p | 3.72p | 3.68p | 3.71p | 71649 |
| 30/06/2016 | 3.64p | 3.68p | 3.64p | 3.68p | 5549 |
| 29/06/2016 | 3.62p | 3.64p | 3.59p | 3.64p | 14108 |
| 28/06/2016 | 3.58p | 3.64p | 3.56p | 3.58p | 17555 |
| 27/06/2016 | 3.66p | 3.66p | 3.52p | 3.53p | 198269 |
| 24/06/2016 | 3.64p | 3.65p | 3.64p | 3.64p | 42829 |
| 23/06/2016 | 3.84p | 3.90p | 3.84p | 3.89p | 58876 |
| 22/06/2016 | 3.90p | 3.90p | 3.83p | 3.86p | 55545 |
| 21/06/2016 | 3.90p | 3.90p | 3.87p | 3.88p | 21235 |
| 20/06/2016 | 3.83p | 3.91p | 3.83p | 3.91p | 94 |
| 17/06/2016 | 3.71p | 3.77p | 3.71p | 3.77p | 27558 |
| 16/06/2016 | 3.74p | 3.74p | 3.69p | 3.69p | 448 |
| 15/06/2016 | 3.79p | 3.81p | 3.79p | 3.79p | 10656 |
| 14/06/2016 | 3.80p | 3.80p | 3.76p | 3.77p | 8272 |
| 13/06/2016 | 3.95p | 4.00p | 3.76p | 3.84p | 0 |
| 10/06/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 44081 |
| 09/06/2016 | 3.96p | 4.03p | 3.96p | 4.01p | 218000 |
| 08/06/2016 | 3.95p | 4.00p | 3.95p | 3.96p | 160796 |
| 07/06/2016 | 3.99p | 3.99p | 3.95p | 3.96p | 5897 |
| 06/06/2016 | 3.94p | 3.99p | 3.94p | 3.99p | 6411 |
| 03/06/2016 | 3.96p | 4.01p | 3.87p | 3.95p | 0 |
| 02/06/2016 | 3.90p | 3.98p | 3.90p | 3.97p | 75554 |
| 01/06/2016 | 3.94p | 3.94p | 3.91p | 3.93p | 31860 |
| 31/05/2016 | 4.01p | 4.01p | 3.94p | 3.97p | 526220 |
| 27/05/2016 | 3.64p | 3.77p | 3.64p | 3.65p | 2389 |
| 26/05/2016 | 3.65p | 3.66p | 3.60p | 3.65p | 51882 |
| 25/05/2016 | 3.63p | 3.66p | 3.63p | 3.65p | 135043 |
| 24/05/2016 | 3.62p | 3.65p | 3.62p | 3.65p | 21640 |
| 23/05/2016 | 3.61p | 3.65p | 3.61p | 3.63p | 6698 |
| 20/05/2016 | 3.57p | 3.65p | 3.57p | 3.60p | 43637 |
| 19/05/2016 | 3.63p | 3.63p | 3.56p | 3.57p | 8575 |
| 18/05/2016 | 3.56p | 3.63p | 3.56p | 3.62p | 47149 |
| 17/05/2016 | 3.57p | 3.57p | 3.56p | 3.56p | 8745 |
| 16/05/2016 | 3.60p | 3.60p | 3.56p | 3.57p | 3407 |
| 13/05/2016 | 3.60p | 3.62p | 3.60p | 3.61p | 37593 |
| 12/05/2016 | 3.60p | 3.65p | 3.60p | 3.65p | 33352 |
| 11/05/2016 | 3.60p | 3.63p | 3.60p | 3.62p | 29824 |
| 10/05/2016 | 3.65p | 3.66p | 3.60p | 3.61p | 58384 |
| 09/05/2016 | 3.91p | 3.91p | 3.60p | 3.67p | 88470 |
| 06/05/2016 | 3.81p | 3.81p | 3.80p | 3.81p | 59085 |
| 05/05/2016 | 3.82p | 3.82p | 3.74p | 3.80p | 221387 |
| 04/05/2016 | 3.78p | 3.80p | 3.78p | 3.80p | 36051 |
| 03/05/2016 | 3.87p | 3.87p | 3.69p | 3.77p | 7095 |
| 29/04/2016 | 3.77p | 3.82p | 3.77p | 3.82p | 23958 |
| 28/04/2016 | 3.72p | 3.81p | 3.70p | 3.80p | 27784 |
| 27/04/2016 | 3.71p | 3.72p | 3.71p | 3.72p | 5190 |
| 26/04/2016 | 3.64p | 3.71p | 3.64p | 3.71p | 7293 |
| 25/04/2016 | 3.70p | 3.70p | 3.65p | 3.65p | 20281 |
| 22/04/2016 | 3.68p | 3.73p | 3.68p | 3.69p | 75468 |
| 21/04/2016 | 3.80p | 3.80p | 3.69p | 3.69p | 63684 |
| 20/04/2016 | 3.75p | 3.80p | 3.75p | 3.80p | 4188 |
| 19/04/2016 | 3.77p | 3.77p | 3.69p | 3.75p | 114811 |
| 18/04/2016 | 3.72p | 3.76p | 3.72p | 3.76p | 21129 |
| 15/04/2016 | 3.78p | 3.78p | 3.70p | 3.76p | 34804 |
| 14/04/2016 | 3.72p | 3.78p | 3.71p | 3.77p | 20727 |
| 13/04/2016 | 3.69p | 3.72p | 3.68p | 3.71p | 95443 |
| 12/04/2016 | 3.70p | 3.70p | 3.64p | 3.65p | 311815 |
| 11/04/2016 | 3.62p | 3.72p | 3.62p | 3.70p | 51210 |
| 08/04/2016 | 3.56p | 3.64p | 3.56p | 3.64p | 8246 |
| 07/04/2016 | 3.61p | 3.64p | 3.55p | 3.57p | 0 |
| 06/04/2016 | 3.61p | 3.63p | 3.55p | 3.61p | 2660 |
| 05/04/2016 | 3.63p | 3.70p | 3.55p | 3.61p | 0 |
| 04/04/2016 | 3.68p | 3.68p | 3.61p | 3.68p | 918 |
| 01/04/2016 | 3.55p | 3.63p | 3.55p | 3.64p | 10370 |
| 31/03/2016 | 3.64p | 3.64p | 3.58p | 3.59p | 22955 |
| 30/03/2016 | 3.59p | 3.63p | 3.59p | 3.63p | 2439 |
| 29/03/2016 | 3.63p | 3.63p | 3.56p | 3.56p | 4120 |
| 24/03/2016 | 3.68p | 3.68p | 3.56p | 3.62p | 3600 |
| 23/03/2016 | 3.68p | 3.69p | 3.68p | 3.68p | 5000 |
| 22/03/2016 | 3.68p | 3.70p | 3.60p | 3.69p | 0 |
| 21/03/2016 | 3.69p | 3.74p | 3.62p | 3.68p | 0 |
| 18/03/2016 | 3.65p | 3.70p | 3.65p | 3.70p | 4123 |
| 17/03/2016 | 3.72p | 3.73p | 3.59p | 3.65p | 0 |
| 16/03/2016 | 3.71p | 3.72p | 3.64p | 3.70p | 14422 |
| 15/03/2016 | 3.67p | 3.69p | 3.67p | 3.69p | 43725 |
| 14/03/2016 | 3.70p | 3.72p | 3.61p | 3.67p | 0 |
| 11/03/2016 | 3.59p | 3.66p | 3.59p | 3.66p | 185440 |
| 10/03/2016 | 3.60p | 3.60p | 3.56p | 3.59p | 10739 |
| 09/03/2016 | 3.50p | 3.65p | 3.49p | 3.58p | 0 |
| 08/03/2016 | 3.58p | 3.58p | 3.51p | 3.50p | 8389 |
| 07/03/2016 | 3.59p | 3.60p | 3.53p | 3.60p | 57638 |
| 04/03/2016 | 3.56p | 3.62p | 3.54p | 3.58p | 0 |
| 03/03/2016 | 3.55p | 3.59p | 3.50p | 3.56p | 11447 |
| 02/03/2016 | 3.59p | 3.61p | 3.52p | 3.58p | 44740 |
| 01/03/2016 | 3.60p | 3.60p | 3.57p | 3.58p | 6500 |
| 29/02/2016 | 3.60p | 3.69p | 3.48p | 3.58p | 0 |
| 26/02/2016 | 3.56p | 3.56p | 3.43p | 3.48p | 18906 |
| 25/02/2016 | 3.45p | 3.54p | 3.40p | 3.52p | 0 |
| 24/02/2016 | 3.47p | 3.48p | 3.34p | 3.40p | 0 |
| 23/02/2016 | 3.47p | 3.47p | 3.47p | 3.47p | 564 |
| 22/02/2016 | 3.42p | 3.50p | 3.38p | 3.49p | 0 |
| 19/02/2016 | 3.43p | 3.46p | 3.33p | 3.38p | 3173 |
| 18/02/2016 | 3.40p | 3.50p | 3.36p | 3.42p | 0 |
| 17/02/2016 | 3.34p | 3.43p | 3.32p | 3.41p | 0 |
| 16/02/2016 | 3.26p | 3.34p | 3.26p | 3.32p | 37233 |
| 15/02/2016 | 3.20p | 3.26p | 3.13p | 3.23p | 0 |
| 12/02/2016 | 3.05p | 3.15p | 3.05p | 3.13p | 15948 |
| 11/02/2016 | 3.10p | 3.15p | 2.96p | 3.02p | 784 |
| 10/02/2016 | 3.10p | 3.18p | 3.10p | 3.15p | 6032 |
| 09/02/2016 | 3.16p | 3.16p | 3.07p | 3.07p | 8561 |
| 08/02/2016 | 3.36p | 3.37p | 3.12p | 3.18p | 0 |
| 05/02/2016 | 3.27p | 3.43p | 3.27p | 3.36p | 0 |
| 04/02/2016 | 3.35p | 3.35p | 3.30p | 3.31p | 364213 |
| 03/02/2016 | 3.26p | 3.29p | 3.22p | 3.27p | 48149 |
| 02/02/2016 | 3.36p | 3.37p | 3.19p | 3.25p | 0 |
| 01/02/2016 | 3.38p | 3.38p | 3.36p | 3.36p | 126026 |
| 29/01/2016 | 3.35p | 3.35p | 3.33p | 3.34p | 48885 |
| 28/01/2016 | 3.30p | 3.35p | 3.25p | 3.30p | 0 |
| 27/01/2016 | 3.31p | 3.30p | 3.20p | 3.27p | 0 |
| 26/01/2016 | 3.20p | 3.32p | 3.14p | 3.29p | 0 |
| 25/01/2016 | 3.35p | 3.35p | 3.23p | 3.23p | 15461 |
| 22/01/2016 | 3.29p | 3.46p | 3.24p | 3.35p | 0 |
| 21/01/2016 | 3.10p | 3.25p | 3.09p | 3.24p | 0 |
| 20/01/2016 | 3.15p | 3.15p | 3.11p | 3.11p | 15992 |
| 19/01/2016 | 3.23p | 3.25p | 3.17p | 3.23p | 0 |
| 18/01/2016 | 3.29p | 3.32p | 3.12p | 3.18p | 0 |
| 15/01/2016 | 3.38p | 3.38p | 3.29p | 3.29p | 51384 |
| 14/01/2016 | 3.35p | 3.41p | 3.35p | 3.41p | 53195 |
| 13/01/2016 | 3.23p | 3.44p | 3.23p | 3.36p | 35479 |
| 12/01/2016 | 3.15p | 3.34p | 3.13p | 3.24p | 0 |
| 11/01/2016 | 3.18p | 3.26p | 3.15p | 3.17p | 0 |
| 08/01/2016 | 3.30p | 3.30p | 3.18p | 3.19p | 27993 |
| 07/01/2016 | 3.20p | 3.23p | 3.19p | 3.23p | 38775 |
| 06/01/2016 | 3.44p | 3.47p | 3.24p | 3.30p | 708 |
| 05/01/2016 | 3.54p | 3.54p | 3.41p | 3.47p | 28637 |
| 04/01/2016 | 3.49p | 3.50p | 3.48p | 3.47p | 10665 |
| 31/12/2015 | 3.52p | 3.52p | 3.43p | 3.51p | 0 |
| 30/12/2015 | 3.52p | 3.52p | 3.49p | 3.49p | 474 |
| 29/12/2015 | 3.61p | 3.71p | 3.50p | 3.50p | 79377 |
| 24/12/2015 | 3.35p | 3.78p | 3.35p | 3.71p | 159334 |
| 23/12/2015 | 3.13p | 3.27p | 3.13p | 3.25p | 8579 |
| 22/12/2015 | 3.10p | 3.16p | 2.95p | 3.09p | 0 |
| 21/12/2015 | 3.00p | 3.13p | 2.97p | 3.08p | 0 |
| 18/12/2015 | 3.00p | 3.04p | 2.95p | 3.00p | 0 |
| 17/12/2015 | 3.06p | 3.06p | 3.02p | 3.02p | 34554 |
| 16/12/2015 | 3.00p | 3.02p | 2.97p | 3.01p | 37293 |
| 15/12/2015 | 2.95p | 3.00p | 2.95p | 2.98p | 341198 |
| 14/12/2015 | 2.99p | 2.99p | 2.92p | 2.93p | 311120 |
| 11/12/2015 | 2.99p | 2.99p | 2.92p | 2.98p | 8441 |
| 10/12/2015 | 2.95p | 2.97p | 2.95p | 2.97p | 6850 |
| 09/12/2015 | 2.96p | 2.98p | 2.91p | 2.95p | 0 |
| 08/12/2015 | 3.01p | 3.02p | 2.91p | 2.98p | 114680 |
| 07/12/2015 | 3.08p | 3.08p | 2.97p | 3.02p | 0 |
| 04/12/2015 | 3.04p | 3.05p | 2.99p | 3.05p | 824 |
| 03/12/2015 | 3.08p | 3.12p | 3.05p | 3.05p | 361819 |
| 02/12/2015 | 3.17p | 3.17p | 3.08p | 3.09p | 208 |
| 01/12/2015 | 3.21p | 3.21p | 3.16p | 3.16p | 31761 |
| 30/11/2015 | 3.20p | 3.20p | 3.11p | 3.18p | 1375 |
| 27/11/2015 | 3.18p | 3.19p | 3.18p | 3.19p | 647 |
| 26/11/2015 | 3.16p | 3.20p | 3.16p | 3.20p | 41513 |
| 25/11/2015 | 3.20p | 3.20p | 3.15p | 3.17p | 36006 |
| 24/11/2015 | 3.18p | 3.18p | 3.12p | 3.14p | 1388 |
| 23/11/2015 | 3.22p | 3.22p | 3.18p | 3.20p | 5401 |
| 20/11/2015 | 3.18p | 3.23p | 3.14p | 3.19p | 0 |
| 19/11/2015 | 3.18p | 3.18p | 3.16p | 3.16p | 4233 |
| 18/11/2015 | 3.09p | 3.18p | 3.07p | 3.17p | 0 |
| 17/11/2015 | 3.08p | 3.09p | 3.05p | 3.09p | 768596 |
| 16/11/2015 | 3.03p | 3.06p | 3.03p | 3.06p | 1857 |
| 13/11/2015 | 3.02p | 3.07p | 3.00p | 3.01p | 15900 |
| 12/11/2015 | 3.10p | 3.12p | 3.00p | 3.01p | 156037 |
| 11/11/2015 | 3.08p | 3.08p | 2.95p | 3.01p | 493296 |
| 10/11/2015 | 3.09p | 3.11p | 3.02p | 3.07p | 0 |
| 09/11/2015 | 3.03p | 3.07p | 3.00p | 3.08p | 35837 |
| 06/11/2015 | 2.89p | 3.02p | 2.89p | 3.00p | 237011 |
| 05/11/2015 | 2.95p | 2.96p | 2.85p | 2.92p | 3807 |
| 04/11/2015 | 2.94p | 2.98p | 2.90p | 2.97p | 11749 |
| 03/11/2015 | 3.28p | 3.28p | 2.87p | 2.90p | 923852 |
| 02/11/2015 | 3.59p | 3.74p | 3.56p | 3.64p | 77291 |
| 30/10/2015 | 3.73p | 3.76p | 3.72p | 3.74p | 41816 |
| 29/10/2015 | 3.80p | 3.80p | 3.72p | 3.73p | 3080 |
| 28/10/2015 | 3.74p | 3.76p | 3.69p | 3.76p | 140284 |
| 27/10/2015 | 3.86p | 3.86p | 3.73p | 3.74p | 15092 |
| 26/10/2015 | 3.81p | 3.86p | 3.79p | 3.86p | 12412 |
| 23/10/2015 | 3.68p | 3.81p | 3.68p | 3.81p | 187457 |
| 22/10/2015 | 3.69p | 3.69p | 3.57p | 3.66p | 379960 |
| 21/10/2015 | 3.68p | 3.69p | 3.62p | 3.69p | 138499 |
| 20/10/2015 | 3.34p | 3.63p | 3.34p | 3.63p | 394660 |
| 19/10/2015 | 3.34p | 3.35p | 3.34p | 3.35p | 118024 |
| 16/10/2015 | 3.39p | 3.39p | 3.33p | 3.34p | 51819 |
| 15/10/2015 | 3.35p | 3.38p | 3.30p | 3.35p | 0 |
| 14/10/2015 | 3.35p | 3.36p | 3.30p | 3.32p | 21898 |
| 13/10/2015 | 3.38p | 3.38p | 3.37p | 3.37p | 4861 |
| 12/10/2015 | 3.42p | 3.42p | 3.33p | 3.39p | 7570 |
| 09/10/2015 | 3.38p | 3.44p | 3.34p | 3.39p | 0 |
| 08/10/2015 | 3.33p | 3.36p | 3.33p | 3.35p | 4149 |
*Close Price adjusted for both dividends and splits