Tessenderlo Chemie NV (0KCP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Tessenderlo Chemie NV

Date Open High Low Close* Volume
04/12/2018 31.42p 31.42p 30.90p 31.13p 108
03/12/2018 30.75p 31.15p 30.75p 31.08p 232
30/11/2018 31.02p 31.02p 30.80p 30.90p 0
29/11/2018 30.90p 31.10p 30.60p 30.70p 444
28/11/2018 30.50p 30.55p 30.25p 30.35p 227
27/11/2018 30.60p 30.85p 30.30p 30.30p 880
26/11/2018 31.17p 31.20p 30.65p 30.65p 506
23/11/2018 30.50p 30.95p 30.50p 30.85p 0
22/11/2018 30.85p 31.02p 30.85p 30.95p 0
21/11/2018 30.60p 31.05p 30.60p 30.75p 14
20/11/2018 31.17p 31.38p 30.80p 30.80p 0
19/11/2018 31.67p 31.83p 31.38p 31.38p 0
16/11/2018 32.20p 32.50p 32.05p 32.05p 306
15/11/2018 31.88p 32.05p 31.73p 32.05p 0
14/11/2018 32.00p 31.83p 31.73p 31.73p 0
13/11/2018 32.30p 32.30p 31.73p 31.73p 33
12/11/2018 32.00p 32.40p 31.88p 31.88p 0
09/11/2018 32.50p 32.30p 32.25p 32.25p 0
08/11/2018 32.70p 32.70p 32.25p 32.35p 35
07/11/2018 32.30p 32.55p 32.10p 32.25p 746
06/11/2018 32.70p 32.70p 31.73p 31.73p 65
05/11/2018 32.50p 32.50p 31.69p 31.73p 1646
02/11/2018 31.83p 32.29p 31.83p 31.92p 590
01/11/2018 31.67p 31.67p 31.17p 31.17p 406
31/10/2018 30.90p 31.30p 30.90p 31.02p 274
30/10/2018 30.70p 30.70p 30.30p 30.55p 224
29/10/2018 30.65p 31.00p 29.48p 30.35p 0
26/10/2018 28.90p 29.48p 28.90p 29.48p 16800
25/10/2018 28.15p 28.60p 28.15p 28.60p 0
24/10/2018 29.27p 29.27p 28.60p 28.60p 700
23/10/2018 29.67p 29.67p 29.04p 29.27p 632
22/10/2018 30.00p 30.05p 29.80p 30.05p 390
19/10/2018 30.50p 30.50p 29.67p 29.67p 776
18/10/2018 30.50p 30.50p 30.15p 30.15p 5
17/10/2018 31.02p 30.88p 30.30p 30.30p 0
16/10/2018 30.80p 30.65p 30.50p 30.50p 0
15/10/2018 30.50p 30.60p 30.52p 30.55p 0
12/10/2018 30.30p 30.60p 30.30p 30.60p 6
11/10/2018 30.50p 30.50p 30.23p 30.35p 862
10/10/2018 31.08p 31.08p 30.40p 30.40p 488
09/10/2018 31.08p 31.75p 31.08p 31.17p 450
08/10/2018 31.52p 31.52p 31.10p 31.23p 98
05/10/2018 32.30p 32.40p 31.38p 31.38p 0
04/10/2018 33.33p 33.33p 32.10p 32.10p 1
03/10/2018 32.90p 33.13p 32.55p 32.75p 0
02/10/2018 32.70p 32.60p 32.10p 32.55p 25000
01/10/2018 32.00p 32.35p 32.00p 32.10p 96
28/09/2018 32.15p 32.15p 31.77p 31.77p 1000
27/09/2018 32.80p 32.80p 32.25p 32.25p 0
26/09/2018 32.60p 32.75p 32.55p 32.65p 467
25/09/2018 32.70p 32.85p 32.17p 32.60p 0
24/09/2018 33.38p 33.38p 32.80p 32.85p 0
21/09/2018 33.38p 33.33p 32.80p 32.80p 0
20/09/2018 33.03p 33.03p 32.95p 32.95p 0
19/09/2018 33.03p 33.08p 32.80p 32.80p 0
18/09/2018 33.08p 33.08p 32.85p 33.08p 121
17/09/2018 33.38p 33.38p 32.80p 32.80p 11
14/09/2018 32.90p 32.90p 32.85p 32.90p 752
13/09/2018 33.03p 32.88p 32.70p 32.70p 0
12/09/2018 32.80p 32.85p 32.60p 32.85p 0
11/09/2018 32.45p 32.75p 32.55p 32.60p 0
10/09/2018 32.60p 32.75p 32.50p 32.75p 0
07/09/2018 32.30p 32.60p 32.50p 32.50p 0
06/09/2018 33.03p 32.83p 32.60p 32.60p 0
05/09/2018 32.80p 32.97p 32.75p 32.75p 659
04/09/2018 32.80p 32.95p 32.45p 32.95p 0
03/09/2018 32.85p 32.85p 32.45p 32.45p 225
31/08/2018 32.85p 33.08p 32.45p 32.45p 0
30/08/2018 32.70p 33.08p 32.65p 33.08p 0
29/08/2018 33.03p 33.17p 32.65p 32.65p 0
28/08/2018 32.30p 33.13p 31.83p 33.08p 0
24/08/2018 31.92p 32.35p 31.70p 31.83p 201
23/08/2018 31.42p 31.77p 31.42p 31.77p 707
22/08/2018 32.70p 32.70p 30.80p 30.80p 0
21/08/2018 33.38p 33.50p 33.28p 33.28p 1
20/08/2018 33.03p 33.38p 33.08p 33.13p 0
17/08/2018 33.47p 33.40p 33.03p 33.33p 0
16/08/2018 33.08p 33.40p 33.08p 33.08p 117
15/08/2018 33.22p 33.33p 32.85p 32.85p 0
14/08/2018 33.17p 33.28p 33.17p 33.28p 25
13/08/2018 33.03p 33.13p 33.05p 33.08p 0
10/08/2018 33.67p 33.67p 33.03p 33.13p 0
09/08/2018 33.63p 33.83p 33.65p 33.67p 0
08/08/2018 33.72p 33.95p 33.72p 33.83p 254
07/08/2018 33.83p 33.78p 33.72p 33.72p 0
06/08/2018 33.58p 34.00p 33.38p 33.78p 0
03/08/2018 34.10p 34.10p 34.00p 34.00p 452
02/08/2018 34.05p 34.15p 33.87p 34.15p 358
01/08/2018 34.70p 34.70p 34.35p 34.45p 80
31/07/2018 34.80p 34.80p 34.20p 34.20p 127
30/07/2018 34.20p 34.85p 34.10p 34.85p 0
27/07/2018 34.15p 34.50p 34.10p 34.10p 104
26/07/2018 34.25p 34.40p 34.20p 34.30p 17
25/07/2018 34.25p 34.25p 34.10p 34.25p 12
24/07/2018 34.00p 34.45p 34.00p 34.10p 34
23/07/2018 34.10p 34.15p 33.92p 34.05p 72
20/07/2018 34.05p 34.05p 33.88p 34.05p 35
19/07/2018 34.25p 34.13p 33.67p 34.00p 74
18/07/2018 33.63p 33.85p 33.63p 33.67p 600
17/07/2018 34.10p 34.15p 33.72p 34.05p 109
16/07/2018 33.88p 34.20p 33.85p 34.15p 49
13/07/2018 33.17p 33.78p 33.22p 33.78p 0
12/07/2018 33.17p 33.58p 33.13p 33.58p 58
11/07/2018 33.08p 33.38p 32.90p 32.90p 63
10/07/2018 33.28p 33.58p 33.30p 33.33p 38
09/07/2018 33.28p 33.58p 33.13p 33.58p 96
06/07/2018 33.17p 33.55p 33.17p 33.22p 78
05/07/2018 33.17p 33.28p 32.85p 32.85p 276
04/07/2018 33.47p 33.40p 33.22p 33.38p 43
03/07/2018 33.28p 33.42p 33.22p 33.22p 378
02/07/2018 33.47p 33.58p 33.38p 33.42p 0
29/06/2018 34.05p 34.05p 33.55p 33.58p 199
28/06/2018 34.00p 34.20p 33.38p 33.38p 0
27/06/2018 34.20p 34.50p 33.72p 34.20p 531
26/06/2018 34.40p 34.50p 34.38p 34.50p 299
25/06/2018 34.55p 34.80p 34.30p 34.30p 0
22/06/2018 34.50p 34.90p 34.50p 34.75p 1
21/06/2018 34.85p 34.90p 34.85p 34.90p 161
20/06/2018 35.13p 35.13p 34.75p 34.75p 73
19/06/2018 35.03p 35.03p 34.50p 34.50p 627
18/06/2018 34.70p 35.13p 34.28p 35.03p 502
15/06/2018 35.53p 35.53p 35.06p 35.08p 2762
14/06/2018 33.38p 35.55p 33.38p 35.13p 100
13/06/2018 33.47p 33.83p 33.53p 33.53p 0
12/06/2018 33.53p 33.83p 33.53p 33.83p 12
11/06/2018 33.58p 33.85p 33.50p 33.63p 732
08/06/2018 33.08p 33.47p 33.03p 33.47p 0
07/06/2018 33.35p 33.78p 32.92p 33.38p 0
06/06/2018 33.03p 33.75p 33.03p 33.53p 938
05/06/2018 32.75p 33.17p 32.75p 33.17p 1405
04/06/2018 33.58p 33.88p 32.90p 32.90p 237
01/06/2018 33.67p 34.05p 33.63p 33.63p 1011
31/05/2018 32.90p 33.47p 32.90p 33.28p 457
30/05/2018 33.28p 33.28p 32.90p 32.90p 118
29/05/2018 33.83p 34.10p 33.72p 33.72p 0
25/05/2018 34.05p 34.15p 34.05p 34.10p 148
24/05/2018 34.25p 34.30p 33.95p 34.30p 807
23/05/2018 34.95p 34.78p 34.10p 34.10p 0
22/05/2018 34.80p 34.80p 34.65p 34.65p 66
21/05/2018 34.50p 34.65p 34.50p 34.65p 63
18/05/2018 34.45p 34.50p 34.15p 34.20p 19262
17/05/2018 34.20p 34.30p 34.20p 34.30p 0
16/05/2018 34.15p 34.40p 34.15p 34.25p 75
15/05/2018 34.15p 34.60p 34.33p 34.35p 0
14/05/2018 34.40p 34.60p 34.25p 34.60p 477
11/05/2018 34.95p 34.95p 34.50p 34.75p 597
10/05/2018 34.15p 34.80p 34.15p 34.80p 69
09/05/2018 34.15p 34.50p 34.15p 34.50p 218
08/05/2018 34.15p 34.20p 34.05p 34.20p 432
04/05/2018 34.05p 34.55p 34.10p 34.15p 311
03/05/2018 34.40p 34.75p 34.42p 34.55p 0
02/05/2018 34.50p 34.75p 34.25p 34.75p 0
01/05/2018 34.70p 34.65p 34.65p 34.65p 0
30/04/2018 34.70p 34.85p 34.60p 34.65p 512
27/04/2018 33.88p 34.72p 33.88p 34.55p 949
26/04/2018 33.42p 34.15p 33.42p 33.78p 150
25/04/2018 33.33p 33.47p 33.25p 33.47p 10
24/04/2018 33.58p 33.78p 33.63p 33.67p 0
23/04/2018 33.63p 33.78p 33.67p 33.78p 0
20/04/2018 33.58p 33.95p 33.55p 33.72p 444
19/04/2018 33.83p 33.83p 33.75p 33.83p 1
18/04/2018 33.58p 33.95p 33.47p 33.47p 670
17/04/2018 33.28p 33.55p 33.22p 33.42p 80
16/04/2018 33.63p 33.63p 33.25p 33.53p 25
13/04/2018 34.25p 34.25p 33.55p 33.72p 154
12/04/2018 33.53p 33.92p 33.67p 33.88p 1226
11/04/2018 34.00p 34.00p 33.63p 33.92p 0
10/04/2018 33.83p 34.00p 33.78p 33.88p 0
09/04/2018 33.47p 33.78p 33.58p 33.78p 681
06/04/2018 33.63p 33.63p 33.58p 33.58p 0
05/04/2018 33.03p 33.65p 33.03p 33.63p 154
04/04/2018 33.63p 33.17p 32.65p 32.65p 634
03/04/2018 34.05p 34.05p 32.90p 33.03p 645
29/03/2018 33.33p 34.10p 33.33p 33.92p 1610
28/03/2018 33.13p 33.45p 33.13p 33.22p 1294
27/03/2018 33.08p 33.40p 32.95p 33.08p 266
26/03/2018 33.47p 33.50p 32.60p 32.95p 2062
23/03/2018 33.67p 33.67p 33.22p 33.42p 2
22/03/2018 34.50p 34.50p 33.42p 33.42p 36
21/03/2018 34.00p 34.58p 34.00p 34.35p 362
20/03/2018 34.50p 34.50p 33.85p 34.00p 74
19/03/2018 33.92p 34.95p 33.78p 33.92p 290
16/03/2018 34.75p 34.95p 33.72p 33.72p 0
15/03/2018 34.30p 34.97p 34.30p 34.95p 68
14/03/2018 34.10p 36.40p 33.63p 34.40p 0
13/03/2018 36.90p 37.00p 36.40p 36.40p 1585
12/03/2018 37.53p 37.53p 36.70p 36.90p 366
09/03/2018 37.28p 37.53p 37.20p 37.53p 80
08/03/2018 36.65p 37.25p 36.65p 36.75p 135
07/03/2018 36.10p 36.85p 36.10p 36.80p 307
06/03/2018 36.90p 37.15p 36.65p 36.75p 192
05/03/2018 36.40p 36.95p 36.40p 36.95p 349
02/03/2018 36.30p 36.75p 36.17p 36.75p 0
01/03/2018 36.95p 36.95p 36.38p 36.40p 8
28/02/2018 37.22p 37.30p 37.03p 37.03p 92
27/02/2018 37.28p 37.47p 37.08p 37.47p 0
26/02/2018 36.60p 37.40p 36.60p 37.17p 24
23/02/2018 37.42p 37.42p 36.50p 36.50p 207
22/02/2018 36.90p 37.33p 36.85p 37.33p 0
21/02/2018 37.38p 37.38p 36.95p 37.17p 357

*Close Price adjusted for both dividends and splits