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 |
|---|---|---|---|---|---|
| 19/12/2014 | 3.04p | 3.04p | 2.97p | 3.59p | 58627 |
| 18/12/2014 | 2.95p | 3.05p | 2.91p | 3.59p | 0 |
| 17/12/2014 | 2.92p | 2.94p | 2.86p | 3.59p | 23927 |
| 16/12/2014 | 2.97p | 2.97p | 2.89p | 3.59p | 5288 |
| 15/12/2014 | 3.03p | 3.05p | 2.96p | 3.59p | 31164 |
| 12/12/2014 | 3.13p | 3.13p | 3.04p | 3.59p | 59712 |
| 11/12/2014 | 3.12p | 3.15p | 3.12p | 3.59p | 50985 |
| 10/12/2014 | 3.17p | 3.21p | 3.13p | 3.59p | 445 |
| 09/12/2014 | 3.24p | 3.24p | 3.15p | 3.59p | 33173 |
| 08/12/2014 | 3.27p | 3.31p | 3.21p | 3.59p | 0 |
| 05/12/2014 | 3.24p | 3.29p | 3.22p | 3.59p | 2165 |
| 04/12/2014 | 3.25p | 3.25p | 3.15p | 3.59p | 11815 |
| 03/12/2014 | 3.16p | 3.25p | 3.15p | 3.59p | 33797 |
| 02/12/2014 | 3.12p | 3.17p | 3.11p | 3.59p | 198250 |
| 01/12/2014 | 3.12p | 3.13p | 3.05p | 3.59p | 10446 |
| 28/11/2014 | 3.15p | 3.15p | 3.06p | 3.59p | 3753 |
| 27/11/2014 | 3.13p | 3.17p | 3.10p | 3.59p | 0 |
| 26/11/2014 | 3.13p | 3.14p | 3.07p | 3.59p | 19716 |
| 25/11/2014 | 3.05p | 3.12p | 3.05p | 3.59p | 298594 |
| 24/11/2014 | 3.04p | 3.05p | 2.99p | 3.59p | 66 |
| 21/11/2014 | 2.99p | 3.04p | 2.98p | 3.59p | 1545 |
| 20/11/2014 | 3.01p | 3.03p | 2.94p | 3.59p | 0 |
| 19/11/2014 | 3.04p | 3.04p | 3.03p | 3.59p | 4221 |
| 18/11/2014 | 3.07p | 3.07p | 2.97p | 3.59p | 0 |
| 17/11/2014 | 2.96p | 3.05p | 2.95p | 3.59p | 272500 |
| 14/11/2014 | 3.02p | 3.02p | 2.95p | 3.59p | 47355 |
| 13/11/2014 | 3.00p | 3.05p | 2.96p | 3.59p | 13405 |
| 12/11/2014 | 3.04p | 3.06p | 2.94p | 3.59p | 0 |
| 11/11/2014 | 3.10p | 3.11p | 2.99p | 3.59p | 0 |
| 10/11/2014 | 3.12p | 3.12p | 3.02p | 3.59p | 0 |
| 07/11/2014 | 3.05p | 3.11p | 3.04p | 3.59p | 58765 |
| 06/11/2014 | 2.96p | 2.96p | 2.89p | 3.59p | 798223 |
| 05/11/2014 | 2.97p | 3.01p | 2.95p | 3.59p | 10044 |
| 04/11/2014 | 2.93p | 3.05p | 2.86p | 3.59p | 0 |
| 03/11/2014 | 3.32p | 3.32p | 2.83p | 3.59p | 367604 |
| 31/10/2014 | 3.35p | 3.39p | 3.30p | 3.59p | 0 |
| 30/10/2014 | 3.33p | 3.33p | 3.24p | 3.59p | 90017 |
| 29/10/2014 | 3.33p | 3.33p | 3.30p | 3.59p | 29000 |
| 28/10/2014 | 3.32p | 3.39p | 3.24p | 3.59p | 0 |
| 27/10/2014 | 3.38p | 3.38p | 3.30p | 3.59p | 25246 |
| 24/10/2014 | 3.35p | 3.36p | 3.30p | 3.59p | 1505 |
| 23/10/2014 | 3.32p | 3.35p | 3.29p | 3.59p | 207 |
| 22/10/2014 | 3.28p | 3.35p | 3.25p | 3.59p | 0 |
| 21/10/2014 | 3.13p | 3.28p | 3.13p | 3.59p | 91704 |
| 20/10/2014 | 3.12p | 3.14p | 3.12p | 3.59p | 296 |
| 17/10/2014 | 3.07p | 3.13p | 3.07p | 3.59p | 7392 |
| 16/10/2014 | 3.13p | 3.13p | 2.95p | 3.59p | 57741 |
| 15/10/2014 | 3.16p | 3.18p | 3.07p | 3.59p | 50249 |
| 14/10/2014 | 3.14p | 3.18p | 3.11p | 3.59p | 67991 |
| 13/10/2014 | 3.11p | 3.16p | 3.10p | 3.59p | 178070 |
| 10/10/2014 | 3.19p | 3.21p | 3.14p | 3.59p | 41888 |
| 09/10/2014 | 3.27p | 3.27p | 3.22p | 3.59p | 416 |
| 08/10/2014 | 3.25p | 3.25p | 3.21p | 3.59p | 10126 |
| 07/10/2014 | 3.34p | 3.34p | 3.26p | 3.59p | 664 |
| 06/10/2014 | 3.36p | 3.37p | 3.30p | 3.59p | 14693 |
| 03/10/2014 | 3.33p | 3.40p | 3.28p | 3.59p | 0 |
| 02/10/2014 | 3.33p | 3.33p | 3.24p | 3.59p | 103911 |
| 01/10/2014 | 3.41p | 3.41p | 3.34p | 3.59p | 4214 |
| 30/09/2014 | 3.43p | 3.43p | 3.42p | 3.59p | 2427 |
| 29/09/2014 | 3.45p | 3.49p | 3.44p | 3.59p | 72480 |
| 26/09/2014 | 3.52p | 3.52p | 3.45p | 3.59p | 65565 |
| 25/09/2014 | 3.54p | 3.56p | 3.51p | 3.59p | 9166 |
| 24/09/2014 | 3.47p | 3.49p | 3.41p | 3.59p | 8549 |
| 23/09/2014 | 3.62p | 3.62p | 3.54p | 3.59p | 54648 |
| 22/09/2014 | 3.65p | 3.67p | 3.62p | 3.59p | 23905 |
| 19/09/2014 | 3.69p | 3.70p | 3.61p | 3.59p | 0 |
| 18/09/2014 | 3.62p | 3.68p | 3.59p | 3.59p | 83044 |
| 17/09/2014 | 3.58p | 3.64p | 3.58p | 3.59p | 14903 |
| 16/09/2014 | 3.63p | 3.63p | 3.51p | 3.59p | 418 |
| 15/09/2014 | 3.68p | 3.68p | 3.64p | 3.59p | 43438 |
| 12/09/2014 | 3.71p | 3.71p | 3.63p | 3.59p | 86783 |
| 11/09/2014 | 3.70p | 3.73p | 3.63p | 3.59p | 13718 |
| 10/09/2014 | 3.70p | 3.70p | 3.69p | 3.59p | 12390 |
| 09/09/2014 | 3.70p | 3.73p | 3.66p | 3.59p | 25429 |
| 08/09/2014 | 3.77p | 3.77p | 3.68p | 3.59p | 3816 |
| 05/09/2014 | 3.76p | 3.80p | 3.71p | 3.59p | 285809 |
| 04/09/2014 | 3.80p | 3.80p | 3.71p | 3.59p | 94204 |
| 03/09/2014 | 3.77p | 3.83p | 3.73p | 3.59p | 217912 |
| 02/09/2014 | 3.81p | 3.83p | 3.70p | 3.59p | 0 |
| 01/09/2014 | 3.84p | 3.85p | 3.74p | 3.59p | 14032 |
| 29/08/2014 | 3.87p | 3.87p | 3.83p | 3.59p | 8533 |
| 28/08/2014 | 3.92p | 3.92p | 3.87p | 3.59p | 501 |
| 27/08/2014 | 3.89p | 3.92p | 3.89p | 3.59p | 14903 |
| 26/08/2014 | 3.90p | 3.90p | 3.82p | 3.59p | 1 |
| 22/08/2014 | 3.89p | 3.90p | 3.82p | 3.59p | 381 |
| 21/08/2014 | 3.86p | 3.91p | 3.83p | 3.59p | 1406 |
| 20/08/2014 | 3.89p | 3.89p | 3.84p | 3.59p | 8446 |
| 19/08/2014 | 3.80p | 3.90p | 3.80p | 3.59p | 211000 |
| 18/08/2014 | 3.76p | 3.83p | 3.72p | 3.59p | 1398 |
| 15/08/2014 | 3.77p | 3.82p | 3.66p | 3.59p | 1320 |
| 14/08/2014 | 3.71p | 3.78p | 3.69p | 3.59p | 152796 |
| 13/08/2014 | 3.75p | 3.75p | 3.61p | 3.59p | 0 |
| 12/08/2014 | 3.64p | 3.76p | 3.64p | 3.59p | 16384 |
| 11/08/2014 | 3.51p | 3.65p | 3.51p | 3.59p | 451927 |
| 08/08/2014 | 3.58p | 3.58p | 3.41p | 3.59p | 479107 |
| 07/08/2014 | 3.72p | 3.72p | 3.63p | 3.59p | 11889 |
| 06/08/2014 | 3.79p | 3.79p | 3.65p | 3.59p | 9695 |
| 05/08/2014 | 3.79p | 3.79p | 3.71p | 3.59p | 94101 |
| 04/08/2014 | 3.80p | 3.80p | 3.75p | 3.59p | 17990 |
| 01/08/2014 | 3.73p | 3.79p | 3.59p | 3.59p | 0 |
| 31/07/2014 | 3.79p | 3.79p | 3.73p | 3.59p | 15488 |
| 30/07/2014 | 3.77p | 3.81p | 3.75p | 3.59p | 71531 |
| 29/07/2014 | 3.83p | 3.83p | 3.75p | 3.59p | 61296 |
| 28/07/2014 | 3.89p | 3.89p | 3.77p | 3.59p | 166789 |
| 25/07/2014 | 3.92p | 3.92p | 3.88p | 3.59p | 2267 |
| 24/07/2014 | 3.99p | 3.99p | 3.86p | 3.59p | 47284 |
| 23/07/2014 | 3.95p | 4.00p | 3.59p | 3.59p | 0 |
| 22/07/2014 | 3.96p | 3.96p | 3.93p | 3.59p | 28679 |
| 21/07/2014 | 4.02p | 4.09p | 3.59p | 3.59p | 0 |
| 18/07/2014 | 4.09p | 4.09p | 3.93p | 3.59p | 54015 |
| 17/07/2014 | 4.15p | 4.18p | 3.59p | 3.59p | 0 |
| 16/07/2014 | 4.15p | 4.15p | 4.13p | 3.59p | 6530 |
| 15/07/2014 | 4.09p | 4.15p | 4.06p | 3.59p | 5844 |
| 14/07/2014 | 4.17p | 4.17p | 4.10p | 3.59p | 7420 |
| 11/07/2014 | 4.05p | 4.18p | 4.05p | 3.59p | 583987 |
| 10/07/2014 | 4.12p | 4.12p | 3.98p | 3.59p | 63304 |
| 09/07/2014 | 4.05p | 4.14p | 3.59p | 3.59p | 0 |
| 08/07/2014 | 4.04p | 4.12p | 3.97p | 3.59p | 2302872 |
| 07/07/2014 | 3.81p | 4.22p | 3.81p | 3.59p | 2014626 |
| 04/07/2014 | 3.56p | 3.59p | 3.47p | 3.59p | 0 |
| 03/07/2014 | 3.49p | 3.56p | 3.49p | 3.59p | 2140 |
| 02/07/2014 | 3.44p | 3.51p | 3.44p | 3.59p | 101 |
| 01/07/2014 | 3.46p | 3.59p | 3.36p | 3.59p | 0 |
| 30/06/2014 | 3.42p | 3.59p | 3.36p | 3.59p | 0 |
| 27/06/2014 | 3.43p | 3.43p | 3.36p | 3.59p | 215 |
| 26/06/2014 | 3.34p | 3.44p | 3.34p | 3.59p | 3421 |
| 25/06/2014 | 3.33p | 3.34p | 3.27p | 3.59p | 502908 |
| 24/06/2014 | 3.40p | 3.59p | 3.31p | 3.59p | 0 |
| 23/06/2014 | 3.45p | 3.59p | 3.34p | 3.59p | 0 |
| 20/06/2014 | 3.52p | 3.59p | 3.42p | 3.59p | 0 |
| 19/06/2014 | 3.53p | 3.59p | 3.46p | 3.59p | 0 |
| 18/06/2014 | 3.55p | 3.55p | 3.48p | 3.59p | 29122 |
| 17/06/2014 | 3.49p | 3.52p | 3.46p | 3.59p | 3516 |
| 16/06/2014 | 3.58p | 3.62p | 3.44p | 3.59p | 0 |
| 13/06/2014 | 3.60p | 3.62p | 3.54p | 3.59p | 55407 |
| 12/06/2014 | 3.59p | 3.63p | 3.54p | 3.59p | 47067 |
| 11/06/2014 | 3.60p | 3.64p | 3.60p | 3.59p | 7381 |
| 10/06/2014 | 3.66p | 3.67p | 3.53p | 3.59p | 0 |
| 09/06/2014 | 3.65p | 3.67p | 3.59p | 3.59p | 1999 |
| 06/06/2014 | 3.61p | 3.66p | 3.57p | 3.59p | 124408 |
| 05/06/2014 | 3.54p | 3.60p | 3.53p | 3.59p | 82358 |
| 04/06/2014 | 3.51p | 3.54p | 3.47p | 3.59p | 80754 |
| 03/06/2014 | 3.56p | 3.58p | 3.51p | 3.59p | 88837 |
| 02/06/2014 | 3.61p | 3.63p | 3.57p | 3.59p | 96826 |
| 30/05/2014 | 3.59p | 3.60p | 3.54p | 3.59p | 196944 |
| 29/05/2014 | 3.56p | 3.60p | 3.53p | 3.59p | 50845 |
| 28/05/2014 | 3.54p | 3.57p | 3.50p | 3.59p | 57484 |
| 27/05/2014 | 3.54p | 3.59p | 3.48p | 3.59p | 0 |
| 23/05/2014 | 3.48p | 3.51p | 3.48p | 3.59p | 300 |
| 22/05/2014 | 3.49p | 3.59p | 3.42p | 3.59p | 0 |
| 21/05/2014 | 3.47p | 3.59p | 3.42p | 3.59p | 0 |
| 20/05/2014 | 3.47p | 3.48p | 3.46p | 3.59p | 535911 |
| 19/05/2014 | 3.42p | 3.48p | 3.42p | 3.59p | 961 |
| 16/05/2014 | 3.46p | 3.59p | 3.38p | 3.59p | 0 |
| 15/05/2014 | 3.57p | 3.57p | 3.46p | 3.59p | 285193 |
| 14/05/2014 | 3.54p | 3.59p | 3.53p | 3.59p | 386713 |
| 13/05/2014 | 3.50p | 3.53p | 3.47p | 3.53p | 200078 |
| 12/05/2014 | 3.34p | 3.49p | 3.34p | 3.42p | 53503 |
| 09/05/2014 | 3.37p | 3.40p | 3.28p | 3.33p | 0 |
| 08/05/2014 | 3.35p | 3.40p | 3.33p | 3.36p | 479430 |
| 07/05/2014 | 3.38p | 3.38p | 3.33p | 3.33p | 76250 |
| 06/05/2014 | 3.25p | 3.41p | 3.25p | 3.36p | 80413 |
| 02/05/2014 | 3.16p | 3.17p | 3.01p | 3.13p | 0 |
| 01/05/2014 | 3.16p | 3.17p | 3.10p | 3.13p | 0 |
| 30/04/2014 | 3.17p | 3.17p | 3.10p | 3.13p | 31267 |
| 29/04/2014 | 3.16p | 3.17p | 3.11p | 3.13p | 19366 |
| 28/04/2014 | 3.14p | 3.17p | 3.09p | 3.13p | 24679 |
| 25/04/2014 | 3.21p | 3.21p | 3.12p | 3.13p | 216863 |
| 24/04/2014 | 3.32p | 3.37p | 3.20p | 3.26p | 0 |
| 23/04/2014 | 3.25p | 3.33p | 3.25p | 3.30p | 507 |
| 22/04/2014 | 3.23p | 3.32p | 3.23p | 3.26p | 51407 |
| 17/04/2014 | 3.16p | 3.22p | 3.13p | 3.21p | 37718 |
| 16/04/2014 | 3.14p | 3.14p | 3.11p | 3.14p | 6050 |
| 15/04/2014 | 3.20p | 3.20p | 3.09p | 3.11p | 6573 |
| 14/04/2014 | 3.19p | 3.19p | 3.09p | 3.18p | 94828 |
| 11/04/2014 | 3.30p | 3.30p | 3.23p | 3.26p | 118855 |
| 10/04/2014 | 3.38p | 3.44p | 3.33p | 3.33p | 9952 |
| 09/04/2014 | 3.32p | 3.43p | 3.31p | 3.38p | 0 |
| 08/04/2014 | 3.43p | 3.43p | 3.32p | 3.32p | 356 |
| 07/04/2014 | 3.49p | 3.49p | 3.43p | 3.44p | 78634 |
| 04/04/2014 | 3.57p | 3.57p | 3.51p | 3.52p | 97654 |
| 03/04/2014 | 3.50p | 3.57p | 3.50p | 3.53p | 17392 |
| 02/04/2014 | 3.37p | 3.47p | 3.37p | 3.47p | 7216 |
| 01/04/2014 | 3.33p | 3.37p | 3.33p | 3.36p | 21055 |
| 31/03/2014 | 3.39p | 3.39p | 3.31p | 3.31p | 159067 |
| 28/03/2014 | 3.38p | 3.38p | 3.37p | 3.37p | 97740 |
| 27/03/2014 | 3.26p | 3.36p | 3.26p | 3.36p | 0 |
| 26/03/2014 | 3.30p | 3.30p | 3.28p | 3.29p | 94765 |
| 25/03/2014 | 3.15p | 3.28p | 3.15p | 3.27p | 5161 |
| 24/03/2014 | 3.19p | 3.22p | 3.10p | 3.13p | 53631 |
| 21/03/2014 | 3.17p | 3.20p | 3.17p | 3.19p | 30547 |
| 20/03/2014 | 3.19p | 3.19p | 3.14p | 3.17p | 19704 |
| 19/03/2014 | 3.18p | 3.22p | 3.14p | 3.22p | 0 |
| 18/03/2014 | 3.20p | 3.20p | 3.14p | 3.17p | 61245 |
| 17/03/2014 | 3.24p | 3.24p | 3.15p | 3.20p | 28629 |
| 14/03/2014 | 3.36p | 3.36p | 3.18p | 3.18p | 85139 |
| 13/03/2014 | 3.43p | 3.43p | 3.36p | 3.37p | 62160 |
| 12/03/2014 | 3.44p | 3.44p | 3.38p | 3.39p | 31446 |
| 11/03/2014 | 3.41p | 3.48p | 3.41p | 3.44p | 3586 |
| 10/03/2014 | 3.50p | 3.50p | 3.40p | 3.40p | 4843 |
*Close Price adjusted for both dividends and splits