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 |
|---|---|---|---|---|---|
| 07/10/2015 | 3.30p | 3.38p | 3.27p | 3.33p | 0 |
| 06/10/2015 | 3.25p | 3.31p | 3.24p | 3.31p | 173505 |
| 05/10/2015 | 3.15p | 3.23p | 3.15p | 3.22p | 5679 |
| 02/10/2015 | 3.05p | 3.11p | 3.05p | 3.10p | 14389 |
| 01/10/2015 | 3.28p | 3.28p | 3.04p | 3.04p | 133211 |
| 30/09/2015 | 3.22p | 3.28p | 3.19p | 3.26p | 0 |
| 29/09/2015 | 3.13p | 3.23p | 3.07p | 3.20p | 0 |
| 28/09/2015 | 3.33p | 3.34p | 3.10p | 3.15p | 0 |
| 25/09/2015 | 3.29p | 3.34p | 3.28p | 3.34p | 298025 |
| 24/09/2015 | 3.42p | 3.42p | 3.25p | 3.26p | 115714 |
| 23/09/2015 | 3.30p | 3.43p | 3.30p | 3.41p | 170067 |
| 22/09/2015 | 3.31p | 3.31p | 3.14p | 3.18p | 65113 |
| 21/09/2015 | 3.27p | 3.33p | 3.23p | 3.32p | 0 |
| 18/09/2015 | 3.35p | 3.35p | 3.28p | 3.28p | 139746 |
| 17/09/2015 | 3.37p | 3.39p | 3.36p | 3.38p | 10721 |
| 16/09/2015 | 3.38p | 3.38p | 3.31p | 3.36p | 499 |
| 15/09/2015 | 3.30p | 3.37p | 3.28p | 3.35p | 0 |
| 14/09/2015 | 3.36p | 3.36p | 3.25p | 3.31p | 1785 |
| 11/09/2015 | 3.40p | 3.40p | 3.34p | 3.35p | 61648 |
| 10/09/2015 | 3.38p | 3.39p | 3.38p | 3.39p | 93070 |
| 09/09/2015 | 3.48p | 3.48p | 3.36p | 3.42p | 15815 |
| 08/09/2015 | 3.39p | 3.44p | 3.35p | 3.43p | 11560 |
| 07/09/2015 | 3.40p | 3.43p | 3.34p | 3.36p | 0 |
| 04/09/2015 | 3.43p | 3.46p | 3.32p | 3.39p | 148281 |
| 03/09/2015 | 3.43p | 3.45p | 3.43p | 3.46p | 7193 |
| 02/09/2015 | 3.38p | 3.42p | 3.31p | 3.40p | 260058 |
| 01/09/2015 | 3.35p | 3.37p | 3.31p | 3.37p | 6327 |
| 28/08/2015 | 3.46p | 3.46p | 3.41p | 3.41p | 17745 |
| 27/08/2015 | 3.40p | 3.46p | 3.38p | 3.45p | 128170 |
| 26/08/2015 | 3.38p | 3.38p | 3.27p | 3.33p | 266941 |
| 25/08/2015 | 3.31p | 3.43p | 3.31p | 3.42p | 176438 |
| 24/08/2015 | 3.39p | 3.48p | 3.22p | 3.27p | 639840 |
| 21/08/2015 | 3.49p | 3.53p | 3.46p | 3.48p | 147949 |
| 20/08/2015 | 3.64p | 3.64p | 3.52p | 3.52p | 201885 |
| 19/08/2015 | 3.72p | 3.74p | 3.60p | 3.67p | 145501 |
| 18/08/2015 | 3.74p | 3.76p | 3.67p | 3.74p | 67198 |
| 17/08/2015 | 3.76p | 3.77p | 3.67p | 3.75p | 78671 |
| 14/08/2015 | 3.80p | 3.80p | 3.68p | 3.59p | 5241 |
| 13/08/2015 | 3.86p | 3.86p | 3.74p | 3.59p | 31646 |
| 12/08/2015 | 3.88p | 3.88p | 3.81p | 3.59p | 357707 |
| 11/08/2015 | 3.95p | 3.95p | 3.91p | 3.59p | 861442 |
| 10/08/2015 | 4.00p | 4.00p | 3.88p | 3.59p | 30416 |
| 07/08/2015 | 4.07p | 4.08p | 3.92p | 3.59p | 0 |
| 06/08/2015 | 4.15p | 4.15p | 4.02p | 3.59p | 355852 |
| 05/08/2015 | 4.12p | 4.19p | 4.06p | 3.59p | 158391 |
| 04/08/2015 | 4.19p | 4.19p | 4.11p | 3.59p | 47919 |
| 03/08/2015 | 4.22p | 4.23p | 4.18p | 3.59p | 92090 |
| 31/07/2015 | 4.08p | 4.08p | 3.91p | 3.59p | 7680 |
| 30/07/2015 | 4.08p | 4.08p | 4.05p | 3.59p | 122087 |
| 29/07/2015 | 4.07p | 4.09p | 4.07p | 3.59p | 42105 |
| 28/07/2015 | 4.09p | 4.09p | 3.99p | 3.59p | 13604 |
| 27/07/2015 | 4.10p | 4.10p | 4.00p | 3.59p | 34040 |
| 24/07/2015 | 4.14p | 4.16p | 4.04p | 3.59p | 91262 |
| 23/07/2015 | 4.16p | 4.16p | 4.08p | 3.59p | 559 |
| 22/07/2015 | 4.14p | 4.17p | 4.08p | 3.59p | 106171 |
| 21/07/2015 | 4.20p | 4.20p | 4.08p | 3.59p | 65394 |
| 20/07/2015 | 4.16p | 4.21p | 4.16p | 3.59p | 94346 |
| 17/07/2015 | 4.14p | 4.14p | 4.07p | 3.59p | 155574 |
| 16/07/2015 | 4.12p | 4.14p | 4.11p | 3.59p | 83751 |
| 15/07/2015 | 4.00p | 4.10p | 4.00p | 3.59p | 389802 |
| 14/07/2015 | 3.93p | 4.00p | 3.93p | 3.59p | 59435 |
| 13/07/2015 | 3.86p | 3.94p | 3.86p | 3.59p | 101840 |
| 10/07/2015 | 3.85p | 3.86p | 3.78p | 3.59p | 168701 |
| 09/07/2015 | 3.72p | 3.78p | 3.71p | 3.59p | 100778 |
| 08/07/2015 | 3.74p | 3.75p | 3.70p | 3.59p | 126565 |
| 07/07/2015 | 3.77p | 3.77p | 3.67p | 3.59p | 238309 |
| 06/07/2015 | 3.77p | 3.80p | 3.71p | 3.59p | 92720 |
| 03/07/2015 | 3.80p | 3.84p | 3.75p | 3.59p | 0 |
| 02/07/2015 | 3.95p | 3.95p | 3.80p | 3.59p | 560 |
| 01/07/2015 | 4.01p | 4.05p | 3.87p | 3.59p | 0 |
| 30/06/2015 | 4.08p | 4.08p | 3.98p | 3.59p | 150000 |
| 29/06/2015 | 4.10p | 4.13p | 4.10p | 3.59p | 111271 |
| 26/06/2015 | 4.28p | 4.28p | 4.24p | 3.59p | 49730 |
| 25/06/2015 | 4.26p | 4.30p | 4.22p | 3.59p | 44255 |
| 24/06/2015 | 4.31p | 4.31p | 4.27p | 3.59p | 26552 |
| 23/06/2015 | 4.34p | 4.34p | 4.23p | 3.59p | 200226 |
| 22/06/2015 | 4.23p | 4.31p | 4.22p | 3.59p | 178585 |
| 19/06/2015 | 4.15p | 4.18p | 4.14p | 3.59p | 209853 |
| 18/06/2015 | 4.07p | 4.14p | 4.07p | 3.59p | 352413 |
| 17/06/2015 | 4.05p | 4.05p | 4.02p | 3.59p | 768 |
| 16/06/2015 | 3.97p | 4.06p | 3.95p | 3.59p | 245407 |
| 15/06/2015 | 4.04p | 4.06p | 3.93p | 3.59p | 73744 |
| 12/06/2015 | 4.13p | 4.13p | 4.03p | 3.59p | 179494 |
| 11/06/2015 | 4.19p | 4.23p | 4.07p | 3.59p | 84178 |
| 10/06/2015 | 4.06p | 4.22p | 4.06p | 3.59p | 2208690 |
| 09/06/2015 | 4.04p | 4.07p | 4.02p | 3.59p | 93426 |
| 08/06/2015 | 4.04p | 4.06p | 4.04p | 3.59p | 31759 |
| 05/06/2015 | 4.10p | 4.10p | 3.99p | 3.59p | 492500 |
| 04/06/2015 | 4.15p | 4.15p | 4.04p | 3.59p | 293238 |
| 03/06/2015 | 4.18p | 4.20p | 4.09p | 3.59p | 1708691 |
| 02/06/2015 | 4.18p | 4.18p | 4.17p | 3.59p | 16868 |
| 01/06/2015 | 4.17p | 4.17p | 4.16p | 3.59p | 1949 |
| 29/05/2015 | 4.17p | 4.18p | 4.15p | 3.59p | 264532 |
| 28/05/2015 | 4.17p | 4.19p | 4.11p | 3.59p | 2004 |
| 27/05/2015 | 4.16p | 4.20p | 4.16p | 3.59p | 70311 |
| 26/05/2015 | 4.13p | 4.19p | 4.09p | 3.59p | 49227 |
| 22/05/2015 | 4.14p | 4.15p | 4.13p | 3.59p | 27360 |
| 21/05/2015 | 4.10p | 4.15p | 4.10p | 3.59p | 25675 |
| 20/05/2015 | 4.15p | 4.16p | 4.12p | 3.59p | 38730 |
| 19/05/2015 | 4.20p | 4.20p | 4.08p | 3.59p | 140394 |
| 18/05/2015 | 4.11p | 4.18p | 4.09p | 3.59p | 0 |
| 15/05/2015 | 4.18p | 4.18p | 4.08p | 3.59p | 1132273 |
| 14/05/2015 | 4.13p | 4.18p | 4.09p | 3.59p | 205958 |
| 13/05/2015 | 4.22p | 4.22p | 4.08p | 3.59p | 1052000 |
| 12/05/2015 | 4.30p | 4.30p | 4.13p | 3.59p | 120321 |
| 11/05/2015 | 4.34p | 4.34p | 4.32p | 3.59p | 503 |
| 08/05/2015 | 4.41p | 4.41p | 4.28p | 3.59p | 211182 |
| 07/05/2015 | 4.21p | 4.39p | 4.17p | 3.59p | 130027 |
| 06/05/2015 | 4.10p | 4.20p | 3.93p | 3.59p | 372248 |
| 05/05/2015 | 4.50p | 4.50p | 4.23p | 3.59p | 57158 |
| 01/05/2015 | 4.47p | 4.47p | 4.45p | 3.59p | 0 |
| 30/04/2015 | 4.41p | 4.47p | 4.38p | 3.59p | 58450 |
| 29/04/2015 | 4.53p | 4.53p | 4.41p | 3.59p | 2275 |
| 28/04/2015 | 4.58p | 4.58p | 4.53p | 3.59p | 53131 |
| 27/04/2015 | 4.47p | 4.57p | 4.47p | 3.59p | 117051 |
| 24/04/2015 | 4.40p | 4.48p | 4.40p | 3.59p | 601979 |
| 23/04/2015 | 4.44p | 4.44p | 4.32p | 3.59p | 21510 |
| 22/04/2015 | 4.57p | 4.57p | 4.45p | 3.59p | 8662 |
| 21/04/2015 | 4.58p | 4.59p | 4.55p | 3.59p | 36259 |
| 20/04/2015 | 4.52p | 4.57p | 4.52p | 3.59p | 10467 |
| 17/04/2015 | 4.60p | 4.60p | 4.45p | 3.59p | 287611 |
| 16/04/2015 | 4.68p | 4.68p | 4.55p | 3.59p | 836499 |
| 15/04/2015 | 4.75p | 4.75p | 4.60p | 3.59p | 855476 |
| 14/04/2015 | 4.71p | 4.76p | 4.67p | 3.59p | 206883 |
| 13/04/2015 | 4.66p | 4.73p | 4.63p | 3.59p | 20229 |
| 10/04/2015 | 4.59p | 4.66p | 4.58p | 3.59p | 163122 |
| 09/04/2015 | 4.61p | 4.68p | 4.59p | 3.59p | 186326 |
| 08/04/2015 | 4.50p | 4.62p | 4.50p | 3.59p | 96524 |
| 07/04/2015 | 4.50p | 4.80p | 4.50p | 3.59p | 982255 |
| 02/04/2015 | 4.08p | 4.11p | 4.01p | 3.59p | 3441 |
| 01/04/2015 | 3.95p | 4.10p | 3.95p | 3.59p | 30000 |
| 31/03/2015 | 3.99p | 4.06p | 3.96p | 3.59p | 95273 |
| 30/03/2015 | 3.92p | 3.99p | 3.92p | 3.59p | 11279 |
| 27/03/2015 | 3.98p | 3.98p | 3.91p | 3.59p | 51658 |
| 26/03/2015 | 3.99p | 3.99p | 3.86p | 3.59p | 10021 |
| 25/03/2015 | 4.08p | 4.10p | 3.96p | 3.59p | 11310 |
| 24/03/2015 | 4.04p | 4.10p | 4.04p | 3.59p | 15976 |
| 23/03/2015 | 4.02p | 4.07p | 3.95p | 3.59p | 0 |
| 20/03/2015 | 4.08p | 4.09p | 3.96p | 3.59p | 106268 |
| 19/03/2015 | 4.05p | 4.11p | 4.01p | 3.59p | 0 |
| 18/03/2015 | 4.07p | 4.07p | 3.98p | 3.59p | 249507 |
| 17/03/2015 | 4.12p | 4.12p | 4.07p | 3.59p | 84483 |
| 16/03/2015 | 4.13p | 4.13p | 4.04p | 3.59p | 11679 |
| 13/03/2015 | 4.16p | 4.19p | 4.08p | 3.59p | 14505 |
| 12/03/2015 | 4.17p | 4.17p | 4.15p | 3.59p | 9265 |
| 11/03/2015 | 4.09p | 4.21p | 4.09p | 3.59p | 117855 |
| 10/03/2015 | 4.10p | 4.13p | 4.03p | 3.59p | 17627 |
| 09/03/2015 | 4.12p | 4.14p | 4.10p | 3.59p | 89286 |
| 06/03/2015 | 4.20p | 4.28p | 4.16p | 3.59p | 6786 |
| 05/03/2015 | 4.00p | 4.22p | 4.00p | 3.59p | 839437 |
| 04/03/2015 | 4.00p | 4.02p | 3.93p | 3.59p | 510906 |
| 03/03/2015 | 4.06p | 4.06p | 4.00p | 3.59p | 8760 |
| 02/03/2015 | 4.00p | 4.05p | 3.98p | 3.59p | 309531 |
| 27/02/2015 | 4.05p | 4.05p | 3.99p | 3.59p | 61088 |
| 26/02/2015 | 3.95p | 4.08p | 3.95p | 3.59p | 302203 |
| 25/02/2015 | 3.99p | 4.07p | 3.94p | 3.59p | 495951 |
| 24/02/2015 | 3.91p | 4.03p | 3.90p | 3.59p | 1332001 |
| 23/02/2015 | 3.75p | 3.94p | 3.75p | 3.59p | 395221 |
| 20/02/2015 | 3.55p | 3.55p | 3.48p | 3.59p | 74891 |
| 19/02/2015 | 3.53p | 3.55p | 3.48p | 3.59p | 264015 |
| 18/02/2015 | 3.49p | 3.54p | 3.49p | 3.59p | 124945 |
| 17/02/2015 | 3.52p | 3.52p | 3.46p | 3.59p | 44223 |
| 16/02/2015 | 3.55p | 3.63p | 3.55p | 3.59p | 446265 |
| 13/02/2015 | 3.51p | 3.51p | 3.48p | 3.59p | 16992 |
| 12/02/2015 | 3.43p | 3.51p | 3.40p | 3.59p | 0 |
| 11/02/2015 | 3.43p | 3.43p | 3.36p | 3.59p | 18499 |
| 10/02/2015 | 3.51p | 3.51p | 3.43p | 3.59p | 306562 |
| 09/02/2015 | 3.53p | 3.53p | 3.49p | 3.59p | 35152 |
| 06/02/2015 | 3.39p | 3.54p | 3.39p | 3.59p | 724199 |
| 05/02/2015 | 3.26p | 3.39p | 3.26p | 3.59p | 358707 |
| 04/02/2015 | 3.35p | 3.35p | 3.23p | 3.59p | 252289 |
| 03/02/2015 | 3.24p | 3.34p | 3.24p | 3.59p | 1513 |
| 02/02/2015 | 3.22p | 3.23p | 3.17p | 3.59p | 0 |
| 30/01/2015 | 3.25p | 3.25p | 3.17p | 3.59p | 302848 |
| 29/01/2015 | 3.25p | 3.26p | 3.19p | 3.59p | 0 |
| 28/01/2015 | 3.21p | 3.21p | 3.14p | 3.59p | 111539 |
| 27/01/2015 | 3.22p | 3.23p | 3.19p | 3.59p | 7474 |
| 26/01/2015 | 3.09p | 3.24p | 3.09p | 3.59p | 14941 |
| 23/01/2015 | 3.12p | 3.17p | 3.11p | 3.59p | 80649 |
| 22/01/2015 | 3.10p | 3.12p | 3.04p | 3.59p | 31056 |
| 21/01/2015 | 3.10p | 3.10p | 3.03p | 3.59p | 39938 |
| 20/01/2015 | 3.12p | 3.14p | 3.10p | 3.59p | 37840 |
| 19/01/2015 | 3.05p | 3.12p | 3.05p | 3.59p | 51330 |
| 16/01/2015 | 3.05p | 3.06p | 3.02p | 3.59p | 229171 |
| 15/01/2015 | 3.10p | 3.10p | 3.05p | 3.59p | 44211 |
| 14/01/2015 | 3.07p | 3.10p | 3.01p | 3.59p | 105918 |
| 13/01/2015 | 3.05p | 3.13p | 3.05p | 3.59p | 58390 |
| 12/01/2015 | 3.16p | 3.17p | 3.03p | 3.59p | 180595 |
| 09/01/2015 | 3.17p | 3.24p | 3.08p | 3.59p | 0 |
| 08/01/2015 | 3.16p | 3.17p | 3.16p | 3.59p | 4577 |
| 07/01/2015 | 3.05p | 3.19p | 3.04p | 3.59p | 0 |
| 06/01/2015 | 3.00p | 3.06p | 2.98p | 3.59p | 2228 |
| 05/01/2015 | 3.08p | 3.12p | 2.95p | 3.59p | 0 |
| 02/01/2015 | 3.11p | 3.11p | 3.09p | 3.59p | 499 |
| 31/12/2014 | 3.07p | 3.11p | 3.05p | 3.59p | 20128 |
| 30/12/2014 | 3.10p | 3.10p | 3.06p | 3.59p | 417561 |
| 29/12/2014 | 3.12p | 3.15p | 3.05p | 3.59p | 0 |
| 24/12/2014 | 3.13p | 3.13p | 3.06p | 3.59p | 0 |
| 23/12/2014 | 3.11p | 3.15p | 3.06p | 3.59p | 0 |
| 22/12/2014 | 3.03p | 3.08p | 3.03p | 3.59p | 18571 |
*Close Price adjusted for both dividends and splits