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 Aviva (AV.) by Charlie Keough in The Motley Fool
- Neutral Rio Tinto (RIO) by Citi
- Outperform Rentokil Initial (RTO) by RBC Capital
- Neutral Keywords Studios (KWS) by Citi
- Neutral South32 Limited (DI) (S32) by Citi
- Buy BHP Group Limited NPV (DI) (BHP) by Citi
- Watch Darktrace (DARK) by Oliver Rodzianko in The Motley Fool
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Under Review Savannah Energy (SAVE) by Shore Capital
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Hold Harbour Energy (HBR) by James Beard in The Motley Fool
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Hold B.P. Marsh & Partners (BPM) by Tom Winnifrith in ShareProphets
- Hold B.P. Marsh & Partners (BPM) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Strong Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Hold Wise Class A (WISE) by Deutsche Bank
- Buy Barclays (BARC) by Deutsche Bank
- Buy NATWEST GROUP (NWG) by Deutsche Bank
- Hold Standard Chartered (STAN) by Deutsche Bank
Binckbank NV (0N6Y) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 6.50p | 6.55p | 6.36p | 6.43p | 0 |
| 19/09/2019 | 6.61p | 6.61p | 6.36p | 6.36p | 0 |
| 18/09/2019 | 6.30p | 6.45p | 6.30p | 6.40p | 0 |
| 17/09/2019 | 6.34p | 6.42p | 6.34p | 6.42p | 0 |
| 16/09/2019 | 6.34p | 6.38p | 6.34p | 6.36p | 0 |
| 13/09/2019 | 6.38p | 6.40p | 6.38p | 6.38p | 0 |
| 12/09/2019 | 6.34p | 6.40p | 6.34p | 6.40p | 0 |
| 11/09/2019 | 6.36p | 6.40p | 6.36p | 6.36p | 0 |
| 10/09/2019 | 6.34p | 6.40p | 6.34p | 6.40p | 0 |
| 09/09/2019 | 6.40p | 6.40p | 6.36p | 6.39p | 0 |
| 06/09/2019 | 6.34p | 6.36p | 6.32p | 6.36p | 0 |
| 05/09/2019 | 6.30p | 6.36p | 6.30p | 6.32p | 0 |
| 04/09/2019 | 6.34p | 6.36p | 6.34p | 6.36p | 0 |
| 03/09/2019 | 6.34p | 6.38p | 6.34p | 6.34p | 0 |
| 02/09/2019 | 6.34p | 6.45p | 6.34p | 6.38p | 0 |
| 30/08/2019 | 6.36p | 6.36p | 6.36p | 6.36p | 0 |
| 29/08/2019 | 6.30p | 6.36p | 6.30p | 6.36p | 0 |
| 28/08/2019 | 6.34p | 6.36p | 6.34p | 6.36p | 0 |
| 27/08/2019 | 6.30p | 6.38p | 6.30p | 6.36p | 0 |
| 23/08/2019 | 6.32p | 6.34p | 6.32p | 6.34p | 0 |
| 22/08/2019 | 6.32p | 6.34p | 6.32p | 6.34p | 0 |
| 21/08/2019 | 6.34p | 6.34p | 6.34p | 6.34p | 0 |
| 20/08/2019 | 6.34p | 6.34p | 6.34p | 6.34p | 0 |
| 19/08/2019 | 6.32p | 6.34p | 6.32p | 6.34p | 0 |
| 16/08/2019 | 6.32p | 6.32p | 6.31p | 6.32p | 2847 |
| 15/08/2019 | 6.34p | 6.34p | 6.34p | 6.34p | 0 |
| 14/08/2019 | 6.34p | 6.34p | 6.34p | 6.34p | 0 |
| 13/08/2019 | 6.34p | 6.34p | 6.34p | 6.34p | 2276 |
| 12/08/2019 | 6.34p | 6.34p | 6.34p | 6.34p | 1896 |
| 09/08/2019 | 6.34p | 6.36p | 6.34p | 6.36p | 351 |
| 08/08/2019 | 6.34p | 6.36p | 6.34p | 6.36p | 0 |
| 07/08/2019 | 6.34p | 6.34p | 6.34p | 6.34p | 0 |
| 06/08/2019 | 6.34p | 6.36p | 6.34p | 6.34p | 0 |
| 05/08/2019 | 6.34p | 6.36p | 6.34p | 6.34p | 0 |
| 02/08/2019 | 6.36p | 6.36p | 6.36p | 6.36p | 0 |
| 01/08/2019 | 6.34p | 6.36p | 6.34p | 6.36p | 0 |
| 31/07/2019 | 6.34p | 6.34p | 6.34p | 6.34p | 0 |
| 30/07/2019 | 6.34p | 6.34p | 6.34p | 6.34p | 0 |
| 29/07/2019 | 6.34p | 6.34p | 6.32p | 6.34p | 0 |
| 26/07/2019 | 6.32p | 6.34p | 6.32p | 6.34p | 77813 |
| 25/07/2019 | 6.32p | 6.34p | 6.32p | 6.34p | 2835 |
| 24/07/2019 | 6.32p | 6.34p | 6.32p | 6.34p | 0 |
| 23/07/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 2160 |
| 22/07/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 130000 |
| 19/07/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 18/07/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 17/07/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 906948 |
| 16/07/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 15/07/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 12/07/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 11/07/2019 | 6.32p | 6.34p | 6.32p | 6.32p | 0 |
| 10/07/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 09/07/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 0 |
| 08/07/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 0 |
| 05/07/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 0 |
| 04/07/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 0 |
| 03/07/2019 | 6.32p | 6.32p | 6.30p | 6.30p | 0 |
| 02/07/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 34677 |
| 01/07/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 0 |
| 28/06/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 0 |
| 27/06/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 26/06/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 25/06/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 24/06/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 21/06/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 65233 |
| 20/06/2019 | 6.32p | 6.40p | 6.32p | 6.40p | 15840 |
| 19/06/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 175000 |
| 18/06/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 0 |
| 17/06/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 14/06/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 13/06/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 12/06/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 11/06/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 0 |
| 10/06/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 0 |
| 07/06/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 0 |
| 06/06/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 0 |
| 05/06/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 0 |
| 04/06/2019 | 6.32p | 6.32p | 6.30p | 6.30p | 0 |
| 03/06/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 19327 |
| 31/05/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 30/05/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 29/05/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 0 |
| 28/05/2019 | 6.32p | 6.32p | 6.30p | 6.32p | 0 |
| 24/05/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 3218 |
| 23/05/2019 | 6.32p | 6.32p | 6.31p | 6.32p | 4539 |
| 22/05/2019 | 6.30p | 6.32p | 6.30p | 6.30p | 0 |
| 21/05/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 95000 |
| 20/05/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 0 |
| 17/05/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 0 |
| 16/05/2019 | 6.30p | 6.31p | 6.30p | 6.30p | 4434 |
| 15/05/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 92 |
| 14/05/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 13/05/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 10/05/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 121 |
| 09/05/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 50422 |
| 08/05/2019 | 6.32p | 6.33p | 6.32p | 6.32p | 205 |
| 07/05/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 03/05/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 25219 |
| 02/05/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 12168 |
| 01/05/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 30/04/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 6233 |
| 29/04/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 26/04/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 16252 |
| 25/04/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 24/04/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 23/04/2019 | 6.34p | 6.34p | 6.32p | 6.32p | 221 |
| 18/04/2019 | 6.32p | 6.34p | 6.32p | 6.32p | 10552 |
| 17/04/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 16/04/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 15/04/2019 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 12/04/2019 | 6.32p | 6.33p | 6.32p | 6.32p | 453 |
| 11/04/2019 | 6.30p | 6.33p | 6.30p | 6.32p | 28433 |
| 10/04/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 58 |
| 09/04/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 144 |
| 08/04/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 371 |
| 05/04/2019 | 6.30p | 6.32p | 6.30p | 6.32p | 3481 |
| 04/04/2019 | 6.30p | 6.30p | 6.30p | 6.30p | 100000 |
| 03/04/2019 | 6.28p | 6.30p | 6.28p | 6.30p | 269999 |
| 02/04/2019 | 6.28p | 6.30p | 6.28p | 6.30p | 250237 |
| 01/04/2019 | 6.28p | 6.30p | 6.28p | 6.30p | 23849 |
| 29/03/2019 | 6.28p | 6.30p | 6.28p | 6.30p | 51685 |
| 28/03/2019 | 6.30p | 6.30p | 6.29p | 6.30p | 45838 |
| 27/03/2019 | 6.30p | 6.30p | 6.30p | 6.30p | 3067 |
| 26/03/2019 | 6.30p | 6.30p | 6.30p | 6.30p | 2398 |
| 25/03/2019 | 6.28p | 6.30p | 6.28p | 6.30p | 0 |
| 22/03/2019 | 6.28p | 6.30p | 6.28p | 6.30p | 0 |
| 21/03/2019 | 6.28p | 6.30p | 6.28p | 6.30p | 0 |
| 20/03/2019 | 6.28p | 6.30p | 6.28p | 6.30p | 42 |
| 19/03/2019 | 6.28p | 6.30p | 6.28p | 6.30p | 134 |
| 18/03/2019 | 6.28p | 6.30p | 6.28p | 6.30p | 0 |
| 15/03/2019 | 6.30p | 6.30p | 6.30p | 6.30p | 79 |
| 14/03/2019 | 6.28p | 6.31p | 6.28p | 6.30p | 1874 |
| 13/03/2019 | 6.30p | 6.30p | 6.29p | 6.30p | 915 |
| 12/03/2019 | 6.26p | 6.29p | 6.26p | 6.28p | 2064475 |
| 11/03/2019 | 6.26p | 6.28p | 6.26p | 6.28p | 0 |
| 08/03/2019 | 6.26p | 6.27p | 6.26p | 6.26p | 43 |
| 07/03/2019 | 6.26p | 6.26p | 6.26p | 6.26p | 0 |
| 06/03/2019 | 6.26p | 6.27p | 6.26p | 6.26p | 39 |
| 05/03/2019 | 6.26p | 6.26p | 6.26p | 6.26p | 25319 |
| 04/03/2019 | 6.26p | 6.27p | 6.26p | 6.26p | 5811 |
| 01/03/2019 | 6.26p | 6.27p | 6.26p | 6.26p | 22 |
| 28/02/2019 | 6.26p | 6.26p | 6.26p | 6.26p | 2210 |
| 27/02/2019 | 6.26p | 6.27p | 6.26p | 6.26p | 9127 |
| 26/02/2019 | 6.24p | 6.26p | 6.24p | 6.26p | 200000 |
| 25/02/2019 | 6.24p | 6.26p | 6.24p | 6.26p | 0 |
| 22/02/2019 | 6.24p | 6.26p | 6.24p | 6.26p | 0 |
| 21/02/2019 | 6.24p | 6.26p | 6.24p | 6.26p | 5049 |
| 20/02/2019 | 6.24p | 6.26p | 6.24p | 6.26p | 60783 |
| 19/02/2019 | 6.24p | 6.26p | 6.24p | 6.26p | 921 |
| 18/02/2019 | 6.26p | 6.26p | 6.26p | 6.26p | 50075 |
| 15/02/2019 | 6.26p | 6.28p | 6.26p | 6.28p | 50000 |
| 14/02/2019 | 6.28p | 6.28p | 6.27p | 6.28p | 250148 |
| 13/02/2019 | 6.28p | 6.30p | 6.28p | 6.28p | 25707 |
| 12/02/2019 | 6.26p | 6.29p | 6.26p | 6.28p | 59 |
| 11/02/2019 | 6.24p | 6.26p | 6.24p | 6.26p | 0 |
| 08/02/2019 | 6.24p | 6.27p | 6.24p | 6.26p | 40535 |
| 07/02/2019 | 6.24p | 6.26p | 6.24p | 6.26p | 103315 |
| 06/02/2019 | 6.24p | 6.24p | 6.24p | 6.24p | 0 |
| 05/02/2019 | 6.24p | 6.25p | 6.24p | 6.24p | 37394 |
| 04/02/2019 | 6.24p | 6.26p | 6.24p | 6.24p | 0 |
| 01/02/2019 | 6.24p | 6.24p | 6.24p | 6.24p | 0 |
| 31/01/2019 | 6.24p | 6.24p | 6.24p | 6.24p | 2829 |
| 30/01/2019 | 6.24p | 6.24p | 6.22p | 6.24p | 0 |
| 29/01/2019 | 6.22p | 6.24p | 6.22p | 6.22p | 0 |
| 28/01/2019 | 6.22p | 6.24p | 6.22p | 6.24p | 450 |
| 25/01/2019 | 6.22p | 6.24p | 6.22p | 6.24p | 417 |
| 24/01/2019 | 6.20p | 6.24p | 6.20p | 6.22p | 50347 |
| 23/01/2019 | 6.24p | 6.25p | 6.21p | 6.24p | 195655 |
| 22/01/2019 | 6.22p | 6.25p | 6.22p | 6.24p | 777 |
| 21/01/2019 | 6.22p | 6.24p | 6.22p | 6.24p | 88 |
| 18/01/2019 | 6.22p | 6.25p | 6.22p | 6.22p | 1979 |
| 17/01/2019 | 6.22p | 6.24p | 6.22p | 6.24p | 311 |
| 16/01/2019 | 6.22p | 6.25p | 6.22p | 6.22p | 64 |
| 15/01/2019 | 6.22p | 6.24p | 6.22p | 6.22p | 220 |
| 14/01/2019 | 6.20p | 6.23p | 6.20p | 6.22p | 610 |
| 11/01/2019 | 6.20p | 6.22p | 6.19p | 6.19p | 799 |
| 10/01/2019 | 6.16p | 6.20p | 6.16p | 6.17p | 14745 |
| 09/01/2019 | 6.14p | 6.17p | 6.13p | 6.13p | 103867 |
| 08/01/2019 | 6.07p | 6.14p | 6.07p | 6.08p | 201 |
| 07/01/2019 | 6.07p | 6.09p | 6.07p | 6.08p | 164805 |
| 04/01/2019 | 6.07p | 6.10p | 6.07p | 6.07p | 460 |
| 03/01/2019 | 6.07p | 6.09p | 6.07p | 6.08p | 15000 |
| 02/01/2019 | 6.10p | 6.10p | 6.09p | 6.09p | 702 |
| 31/12/2018 | 6.10p | 6.11p | 6.09p | 6.10p | 0 |
| 28/12/2018 | 6.12p | 6.12p | 6.10p | 6.11p | 30135 |
| 27/12/2018 | 6.12p | 6.13p | 6.12p | 6.13p | 99 |
| 24/12/2018 | 6.13p | 6.14p | 6.13p | 6.13p | 166 |
| 21/12/2018 | 6.12p | 6.14p | 6.11p | 6.11p | 512 |
| 20/12/2018 | 6.13p | 6.13p | 6.12p | 6.12p | 226782 |
| 19/12/2018 | 6.14p | 6.14p | 6.13p | 6.13p | 0 |
| 18/12/2018 | 6.14p | 6.15p | 6.13p | 6.13p | 3913 |
| 17/12/2018 | 5.99p | 6.18p | 5.99p | 6.11p | 222901 |
| 14/12/2018 | 4.78p | 4.78p | 4.53p | 4.70p | 5882 |
| 13/12/2018 | 4.64p | 4.78p | 4.64p | 4.76p | 6886 |
| 12/12/2018 | 4.50p | 4.57p | 4.50p | 4.54p | 5458 |
| 11/12/2018 | 4.36p | 4.50p | 4.36p | 4.45p | 6344 |
| 10/12/2018 | 4.40p | 4.50p | 4.35p | 4.35p | 7838 |
| 07/12/2018 | 4.60p | 4.60p | 4.45p | 4.50p | 5814 |
| 06/12/2018 | 4.49p | 4.49p | 4.43p | 4.49p | 2784 |
| 05/12/2018 | 4.67p | 4.67p | 4.53p | 4.54p | 3654 |
*Close Price adjusted for both dividends and splits