Tessenderlo Chemie NV (0KCP) Share Price

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

Date Open High Low Close* Volume
20/02/2018 36.80p 37.40p 36.80p 37.22p 788
19/02/2018 37.78p 37.78p 36.95p 37.03p 263
16/02/2018 37.33p 37.55p 37.28p 37.28p 89
15/02/2018 36.45p 37.25p 36.45p 37.13p 406
14/02/2018 36.45p 36.85p 36.45p 36.85p 133
13/02/2018 36.05p 36.20p 36.05p 36.20p 95
12/02/2018 36.25p 36.45p 36.15p 36.45p 593
09/02/2018 36.05p 36.15p 35.85p 36.05p 139
08/02/2018 36.85p 36.85p 36.25p 36.30p 164
07/02/2018 36.55p 37.08p 36.55p 37.08p 158
06/02/2018 36.25p 36.95p 36.20p 36.20p 0
05/02/2018 37.42p 37.78p 36.95p 36.95p 0
02/02/2018 38.30p 38.30p 37.63p 37.78p 142
01/02/2018 38.60p 38.60p 38.40p 38.60p 570
31/01/2018 38.55p 38.85p 38.45p 38.55p 5000
30/01/2018 38.80p 38.85p 38.80p 38.85p 112
29/01/2018 39.03p 39.28p 38.95p 38.95p 0
26/01/2018 39.17p 39.28p 39.05p 39.28p 104
25/01/2018 39.03p 39.10p 38.80p 38.80p 101
24/01/2018 38.95p 39.13p 38.90p 39.13p 223
23/01/2018 39.38p 39.50p 39.33p 39.33p 58
22/01/2018 39.42p 39.42p 39.25p 39.42p 132
19/01/2018 38.85p 39.67p 38.85p 39.38p 212
18/01/2018 38.90p 39.22p 38.97p 39.03p 0
17/01/2018 39.08p 39.22p 39.13p 39.22p 0
16/01/2018 39.63p 39.83p 39.13p 39.13p 0
15/01/2018 39.78p 39.83p 39.63p 39.83p 0
12/01/2018 39.63p 39.67p 39.58p 39.63p 0
11/01/2018 39.53p 39.67p 39.60p 39.67p 0
10/01/2018 39.47p 39.72p 39.53p 39.67p 0
09/01/2018 39.63p 40.10p 39.70p 39.72p 1738
08/01/2018 39.08p 40.10p 39.08p 40.10p 715
05/01/2018 39.17p 39.42p 39.22p 39.28p 0
04/01/2018 39.42p 39.42p 39.22p 39.42p 158
03/01/2018 38.60p 39.45p 38.60p 39.42p 75
02/01/2018 38.55p 38.75p 38.55p 38.70p 197
29/12/2017 38.45p 38.92p 38.35p 38.92p 0
28/12/2017 38.45p 38.45p 38.29p 38.35p 2891
27/12/2017 38.40p 38.43p 38.38p 38.43p 812
22/12/2017 38.95p 38.89p 38.28p 38.89p 0
21/12/2017 38.40p 38.46p 38.28p 38.46p 419
20/12/2017 39.03p 39.03p 38.39p 38.48p 422
19/12/2017 39.01p 39.30p 39.01p 39.21p 172
18/12/2017 38.29p 39.46p 38.29p 39.46p 910
15/12/2017 38.45p 38.53p 38.33p 38.53p 20629
14/12/2017 38.55p 38.62p 38.49p 38.62p 11237
13/12/2017 38.45p 38.65p 38.45p 38.48p 4126
12/12/2017 38.65p 38.65p 38.49p 38.62p 4647
11/12/2017 38.71p 38.83p 38.63p 38.63p 127
08/12/2017 38.40p 38.72p 38.40p 38.72p 6825
07/12/2017 38.33p 38.59p 38.33p 38.44p 777
06/12/2017 38.80p 38.80p 38.31p 38.57p 328
05/12/2017 39.25p 39.25p 38.35p 38.45p 1650
04/12/2017 38.51p 39.06p 38.51p 38.93p 1137
01/12/2017 39.01p 39.01p 38.61p 38.72p 2216
30/11/2017 39.01p 39.24p 39.01p 39.17p 4737
29/11/2017 39.87p 39.87p 39.07p 39.42p 1137
28/11/2017 39.49p 39.90p 39.49p 39.69p 5892
27/11/2017 39.92p 40.01p 39.74p 40.01p 967
24/11/2017 39.81p 40.13p 39.72p 39.72p 559
23/11/2017 39.60p 39.88p 39.60p 39.83p 88
22/11/2017 40.60p 40.60p 39.92p 39.92p 671
21/11/2017 40.00p 40.60p 40.00p 40.42p 6426
20/11/2017 38.95p 39.95p 38.95p 39.79p 9291
17/11/2017 39.64p 39.64p 39.23p 39.56p 9480
16/11/2017 39.42p 39.51p 39.25p 39.35p 136261
15/11/2017 39.21p 39.26p 39.13p 39.17p 2196
14/11/2017 39.03p 39.43p 38.99p 38.99p 37483
13/11/2017 39.20p 39.28p 38.88p 39.28p 4094
10/11/2017 39.13p 39.43p 39.06p 39.06p 906
09/11/2017 39.53p 39.53p 39.13p 39.17p 336
08/11/2017 40.50p 40.50p 40.03p 40.03p 91
07/11/2017 40.90p 40.93p 40.62p 40.93p 52
06/11/2017 40.88p 41.18p 40.81p 40.84p 2465
03/11/2017 40.81p 41.44p 40.81p 41.44p 1788
02/11/2017 40.88p 41.08p 40.70p 41.08p 612
01/11/2017 41.03p 41.87p 41.03p 41.87p 2208
31/10/2017 41.17p 41.41p 41.13p 41.25p 1738
30/10/2017 39.51p 41.65p 39.51p 41.26p 6442
27/10/2017 39.81p 40.17p 39.81p 39.92p 680
26/10/2017 39.81p 40.08p 39.34p 40.01p 3308
25/10/2017 39.54p 39.84p 39.54p 39.81p 598
24/10/2017 39.70p 39.81p 39.46p 39.81p 7134
23/10/2017 39.81p 39.96p 39.79p 39.94p 3559
20/10/2017 39.61p 40.22p 39.61p 39.85p 265
19/10/2017 39.92p 39.97p 39.70p 39.81p 0
18/10/2017 39.62p 39.90p 39.62p 39.90p 51
17/10/2017 39.97p 40.14p 39.93p 40.14p 638
16/10/2017 40.06p 40.41p 40.06p 40.41p 3452
13/10/2017 40.49p 40.52p 40.33p 40.40p 2803
12/10/2017 40.78p 40.72p 40.52p 40.52p 214
11/10/2017 40.63p 40.95p 40.67p 40.72p 2
10/10/2017 40.60p 40.95p 40.76p 40.95p 191
09/10/2017 40.29p 41.32p 40.51p 40.76p 0
06/10/2017 41.08p 41.56p 41.01p 41.32p 2657
05/10/2017 41.72p 41.73p 41.53p 41.56p 4796
04/10/2017 41.64p 41.81p 41.27p 41.73p 2801
03/10/2017 41.30p 41.27p 41.12p 41.27p 12053
02/10/2017 40.99p 41.34p 40.85p 41.12p 547
29/09/2017 40.98p 41.20p 40.69p 40.85p 656
28/09/2017 40.91p 40.73p 40.54p 40.69p 107
27/09/2017 40.65p 40.76p 40.53p 40.59p 1394
26/09/2017 40.31p 41.06p 40.44p 40.62p 96158
25/09/2017 41.01p 41.06p 40.94p 41.06p 515
22/09/2017 41.30p 41.17p 40.94p 40.94p 3153
21/09/2017 40.69p 41.17p 40.35p 41.17p 101612
20/09/2017 40.29p 40.67p 40.30p 40.35p 4463
19/09/2017 40.33p 40.59p 40.35p 40.57p 1448
18/09/2017 40.16p 40.41p 40.25p 40.35p 5252
15/09/2017 39.99p 40.41p 39.85p 40.41p 7163
14/09/2017 39.72p 40.11p 39.75p 40.11p 10222
13/09/2017 39.90p 39.90p 39.75p 39.75p 8988
12/09/2017 39.94p 39.92p 39.44p 39.90p 644
11/09/2017 39.30p 39.44p 39.37p 39.44p 577
08/09/2017 38.07p 39.39p 38.44p 39.39p 7013
07/09/2017 38.29p 38.93p 38.34p 38.93p 4007
06/09/2017 38.00p 38.40p 37.85p 38.40p 1737
05/09/2017 37.30p 38.29p 37.32p 38.15p 1054
04/09/2017 37.01p 37.61p 37.10p 37.61p 42
01/09/2017 36.82p 37.47p 36.88p 37.47p 75000
31/08/2017 37.04p 37.01p 36.74p 36.97p 3387
30/08/2017 36.52p 36.74p 36.28p 36.74p 892
29/08/2017 36.60p 37.31p 36.28p 36.28p 74
25/08/2017 35.90p 37.31p 35.65p 37.31p 758
24/08/2017 35.61p 35.92p 35.63p 35.65p 0
23/08/2017 36.60p 37.58p 35.73p 35.75p 1152
22/08/2017 37.01p 37.58p 37.04p 37.58p 662
21/08/2017 37.36p 37.22p 36.96p 37.06p 1019
18/08/2017 37.31p 37.58p 36.96p 36.96p 917
17/08/2017 37.51p 37.67p 37.53p 37.58p 183
16/08/2017 37.49p 37.67p 37.62p 37.67p 1084
15/08/2017 37.97p 37.85p 37.62p 37.62p 8
14/08/2017 37.31p 37.85p 37.32p 37.85p 2611
11/08/2017 37.40p 37.83p 36.90p 37.46p 0
10/08/2017 37.71p 37.83p 37.40p 37.83p 556
09/08/2017 37.60p 37.57p 37.47p 37.53p 1593
08/08/2017 37.60p 37.54p 37.46p 37.47p 751
07/08/2017 37.31p 37.56p 36.93p 37.46p 928
04/08/2017 37.01p 37.44p 36.94p 37.44p 237
03/08/2017 36.52p 37.04p 36.74p 36.96p 144
02/08/2017 36.74p 37.04p 36.89p 37.04p 1277
01/08/2017 36.69p 37.03p 36.80p 37.03p 397
31/07/2017 36.58p 36.92p 36.69p 36.80p 1860
28/07/2017 36.98p 37.10p 36.92p 36.92p 346
27/07/2017 37.19p 37.14p 36.71p 37.10p 1020
26/07/2017 37.33p 37.63p 36.71p 36.71p 545
25/07/2017 36.99p 37.63p 37.06p 37.63p 326
24/07/2017 37.10p 37.31p 36.74p 37.31p 928
21/07/2017 37.72p 37.83p 37.08p 37.08p 1402
20/07/2017 38.50p 38.63p 37.83p 37.83p 1464
19/07/2017 37.87p 38.89p 37.93p 38.63p 90
18/07/2017 38.69p 38.78p 37.94p 37.94p 557
17/07/2017 37.56p 38.51p 37.75p 38.51p 15
14/07/2017 38.40p 38.53p 38.24p 38.24p 8
13/07/2017 37.53p 38.49p 37.65p 38.33p 769
12/07/2017 37.01p 37.66p 37.08p 37.66p 34
11/07/2017 37.81p 37.63p 37.37p 37.44p 423
10/07/2017 37.04p 37.73p 36.87p 37.37p 384
07/07/2017 37.10p 37.24p 37.08p 37.24p 2241
06/07/2017 37.71p 37.73p 37.08p 37.08p 285
05/07/2017 37.70p 37.73p 37.60p 37.73p 29
04/07/2017 38.10p 38.10p 37.60p 37.60p 800
03/07/2017 37.75p 38.15p 37.29p 37.78p 1569
30/06/2017 37.01p 37.69p 37.15p 37.29p 3676
29/06/2017 38.02p 38.50p 37.19p 37.69p 0
28/06/2017 38.80p 38.84p 38.02p 38.50p 782
27/06/2017 38.89p 38.98p 38.84p 38.84p 403
26/06/2017 38.46p 38.98p 38.40p 38.98p 1620
23/06/2017 38.48p 38.69p 38.40p 38.40p 2053
22/06/2017 38.50p 38.57p 38.50p 38.57p 0
21/06/2017 38.67p 38.63p 38.41p 38.50p 0
20/06/2017 38.59p 38.96p 38.57p 38.57p 0
19/06/2017 37.58p 38.74p 37.68p 38.74p 0
16/06/2017 38.15p 38.42p 38.01p 38.07p 604
15/06/2017 38.24p 38.24p 37.74p 37.92p 715
14/06/2017 38.13p 38.82p 38.13p 38.82p 158
13/06/2017 37.81p 38.31p 37.81p 38.31p 1289
12/06/2017 37.81p 37.96p 37.76p 37.85p 6652
09/06/2017 37.64p 37.90p 37.63p 37.67p 17857
08/06/2017 37.99p 37.99p 37.53p 37.97p 216
07/06/2017 38.31p 38.31p 37.74p 37.74p 281
06/06/2017 38.74p 38.74p 38.19p 38.19p 882
05/06/2017 38.60p 38.65p 38.53p 38.53p 1017
02/06/2017 37.87p 38.65p 37.87p 38.59p 979
01/06/2017 37.34p 38.08p 37.34p 38.07p 273
31/05/2017 37.49p 37.54p 37.48p 37.54p 4619
30/05/2017 37.49p 37.56p 37.36p 37.36p 231
26/05/2017 37.61p 37.75p 37.37p 37.75p 1416
25/05/2017 37.85p 38.00p 37.40p 37.40p 0
24/05/2017 37.67p 37.96p 37.67p 37.96p 2190
23/05/2017 37.10p 38.06p 37.10p 37.69p 1601
22/05/2017 38.00p 38.00p 37.76p 37.88p 816
19/05/2017 36.89p 37.79p 36.89p 37.47p 35
18/05/2017 37.20p 37.20p 36.71p 36.71p 2097
17/05/2017 38.00p 38.00p 37.24p 37.54p 336
16/05/2017 38.51p 38.51p 38.25p 38.38p 2243
15/05/2017 37.70p 38.47p 37.70p 38.37p 3107
12/05/2017 37.81p 38.04p 37.81p 37.92p 1873
11/05/2017 38.21p 38.22p 38.13p 38.22p 1531
10/05/2017 38.42p 38.52p 38.25p 38.52p 2225

*Close Price adjusted for both dividends and splits