Tessenderlo Chemie NV (0KCP) Share Price

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

Date Open High Low Close* Volume
09/05/2017 38.28p 38.87p 38.28p 38.43p 0
08/05/2017 38.80p 38.87p 38.31p 38.87p 629
05/05/2017 38.63p 38.81p 38.55p 38.74p 0
04/05/2017 38.15p 38.88p 38.15p 38.55p 537
03/05/2017 37.97p 38.56p 37.97p 38.56p 3298
02/05/2017 37.49p 38.10p 37.41p 38.07p 1789
28/04/2017 37.56p 37.93p 37.56p 37.72p 5197
27/04/2017 37.51p 38.04p 37.51p 37.58p 7948
26/04/2017 37.60p 37.71p 37.49p 37.49p 439
25/04/2017 37.24p 37.75p 37.24p 37.75p 1626
24/04/2017 36.26p 37.40p 36.26p 37.24p 390
21/04/2017 36.14p 36.50p 36.14p 36.33p 73
20/04/2017 36.72p 36.72p 36.40p 36.58p 24
19/04/2017 36.90p 36.90p 36.46p 36.46p 29
18/04/2017 37.01p 37.01p 36.43p 36.51p 3753
13/04/2017 36.78p 37.17p 36.78p 37.17p 703
12/04/2017 36.74p 36.74p 36.62p 36.69p 0
11/04/2017 36.74p 36.76p 36.57p 36.62p 2756
10/04/2017 36.74p 36.82p 36.74p 36.82p 10
07/04/2017 36.40p 36.75p 36.40p 36.45p 1112
06/04/2017 37.03p 37.03p 36.40p 36.40p 1275
05/04/2017 37.13p 37.15p 36.96p 37.15p 200
04/04/2017 37.25p 37.25p 36.94p 37.17p 2498
03/04/2017 37.22p 37.28p 37.15p 37.26p 847
31/03/2017 37.25p 37.30p 37.14p 37.27p 1444
30/03/2017 36.74p 37.24p 36.71p 36.76p 477
29/03/2017 36.80p 36.80p 36.64p 36.76p 52
28/03/2017 35.81p 36.74p 35.81p 36.35p 892
27/03/2017 36.41p 36.41p 35.90p 35.90p 3
24/03/2017 36.87p 36.87p 36.69p 36.85p 143
23/03/2017 36.10p 36.90p 36.10p 36.65p 3340
22/03/2017 36.11p 36.15p 35.79p 36.15p 1513
21/03/2017 36.24p 36.58p 36.24p 36.58p 40
20/03/2017 36.43p 36.73p 36.43p 36.69p 316
17/03/2017 36.85p 36.85p 36.60p 36.62p 230
16/03/2017 36.04p 36.67p 36.05p 36.55p 0
15/03/2017 36.10p 36.12p 36.09p 36.12p 2447
14/03/2017 35.85p 35.95p 35.77p 35.77p 75
13/03/2017 35.51p 35.81p 35.51p 35.58p 1275
10/03/2017 34.88p 35.90p 34.88p 35.56p 162
09/03/2017 33.83p 35.25p 33.83p 35.21p 28
08/03/2017 34.16p 34.26p 33.91p 34.08p 4
07/03/2017 34.00p 34.19p 33.96p 33.96p 123
06/03/2017 33.87p 33.94p 33.81p 33.81p 442
03/03/2017 34.15p 34.15p 33.53p 34.04p 576
02/03/2017 33.99p 34.08p 33.85p 34.08p 943
01/03/2017 34.55p 34.55p 33.79p 33.85p 431
28/02/2017 34.45p 34.58p 34.37p 34.47p 1908
27/02/2017 34.56p 34.56p 34.47p 34.56p 27
24/02/2017 35.20p 35.20p 34.42p 34.67p 114
23/02/2017 35.85p 35.85p 35.25p 35.25p 260
22/02/2017 36.24p 36.24p 35.62p 35.62p 314
21/02/2017 35.53p 36.11p 35.42p 36.06p 0
20/02/2017 34.95p 35.49p 34.95p 35.42p 1052
17/02/2017 34.74p 34.94p 34.74p 34.76p 509
16/02/2017 34.35p 34.63p 34.35p 34.57p 100
15/02/2017 34.00p 34.74p 34.00p 34.67p 470
14/02/2017 34.10p 34.20p 34.10p 34.12p 123
13/02/2017 33.51p 34.15p 33.51p 34.11p 270
10/02/2017 33.90p 33.90p 33.71p 33.85p 7
09/02/2017 33.30p 33.94p 33.30p 33.58p 97
08/02/2017 33.66p 33.71p 33.49p 33.49p 498
07/02/2017 34.16p 34.16p 33.85p 33.85p 2720
06/02/2017 34.50p 34.50p 33.65p 33.73p 255
03/02/2017 34.41p 34.41p 34.13p 34.21p 124
02/02/2017 34.72p 34.77p 34.65p 34.67p 195
01/02/2017 34.40p 34.83p 34.40p 34.58p 123
31/01/2017 34.21p 34.63p 34.21p 34.63p 2826
30/01/2017 34.74p 34.74p 34.27p 34.33p 469
27/01/2017 34.50p 34.72p 34.50p 34.52p 842
26/01/2017 34.21p 34.65p 34.21p 34.24p 763
25/01/2017 33.94p 34.26p 33.94p 33.94p 500
24/01/2017 33.51p 33.60p 33.41p 33.44p 793
23/01/2017 33.81p 33.81p 33.49p 33.62p 601
20/01/2017 33.75p 33.75p 33.55p 33.69p 443
19/01/2017 34.17p 34.17p 33.68p 33.71p 870
18/01/2017 34.00p 34.10p 34.00p 34.00p 574
17/01/2017 33.88p 33.99p 33.79p 33.92p 779
16/01/2017 34.49p 34.49p 33.90p 34.22p 320
13/01/2017 34.21p 34.29p 33.96p 34.09p 879
12/01/2017 34.24p 34.67p 33.92p 34.40p 0
11/01/2017 34.21p 34.67p 34.21p 34.67p 1275
10/01/2017 33.85p 34.05p 33.85p 33.94p 571
09/01/2017 34.21p 34.22p 33.84p 34.22p 287
06/01/2017 34.29p 34.29p 34.22p 34.22p 1163
05/01/2017 34.40p 34.40p 33.94p 34.29p 78
04/01/2017 34.94p 34.94p 34.25p 34.42p 125
03/01/2017 34.90p 34.94p 34.84p 34.88p 1480
30/12/2016 34.80p 34.90p 34.82p 34.90p 0
29/12/2016 34.29p 34.95p 34.29p 34.82p 3261
28/12/2016 33.75p 34.56p 33.75p 34.56p 48
23/12/2016 34.00p 34.15p 34.02p 34.15p 0
22/12/2016 34.24p 34.25p 34.01p 34.02p 1650
21/12/2016 33.40p 34.19p 33.40p 34.08p 1336
20/12/2016 33.01p 33.71p 33.01p 33.31p 2577
19/12/2016 32.80p 33.50p 32.80p 33.12p 3519
16/12/2016 32.69p 33.28p 32.69p 33.28p 1455
15/12/2016 32.78p 32.99p 32.78p 32.86p 37
14/12/2016 33.04p 33.04p 32.65p 32.65p 406
13/12/2016 33.38p 33.46p 33.03p 33.08p 3016
12/12/2016 34.00p 34.00p 33.28p 33.47p 3836
09/12/2016 33.51p 34.09p 33.51p 34.05p 4478
08/12/2016 32.65p 33.56p 32.65p 33.56p 1064
07/12/2016 32.10p 32.68p 32.10p 32.41p 1682
06/12/2016 32.02p 32.49p 32.02p 32.15p 1065
05/12/2016 32.38p 32.38p 32.06p 32.06p 656
02/12/2016 32.04p 32.16p 32.00p 32.16p 521
01/12/2016 32.45p 32.45p 32.16p 32.33p 8
30/11/2016 32.33p 32.43p 32.26p 32.26p 61
29/11/2016 31.60p 32.22p 31.60p 32.05p 2725
28/11/2016 33.20p 33.20p 32.11p 32.11p 532
25/11/2016 33.35p 33.35p 32.42p 32.50p 2831
24/11/2016 33.01p 33.47p 33.01p 33.10p 964
23/11/2016 32.49p 33.10p 32.49p 32.90p 5180
22/11/2016 32.45p 32.62p 32.43p 32.43p 2263
21/11/2016 31.60p 32.40p 31.60p 32.07p 971
18/11/2016 31.79p 32.15p 31.79p 32.15p 1060
17/11/2016 31.50p 31.84p 31.50p 31.61p 1016
16/11/2016 31.74p 31.74p 31.55p 31.70p 402
15/11/2016 31.05p 31.46p 31.05p 31.31p 2019
14/11/2016 30.69p 31.31p 30.69p 31.31p 1518
11/11/2016 31.51p 31.51p 31.15p 31.15p 599
10/11/2016 30.91p 31.45p 30.91p 31.22p 138
09/11/2016 29.41p 30.92p 29.41p 30.92p 248
08/11/2016 30.18p 30.50p 30.18p 30.24p 55
07/11/2016 29.91p 30.20p 29.91p 30.15p 676
04/11/2016 29.52p 29.52p 29.14p 29.38p 660
03/11/2016 29.53p 29.57p 29.27p 29.27p 3452
02/11/2016 29.81p 29.81p 29.44p 29.44p 780
01/11/2016 30.45p 30.45p 29.89p 30.02p 1211
31/10/2016 30.25p 30.38p 30.21p 30.23p 3178
28/10/2016 30.20p 30.27p 30.20p 30.27p 663
27/10/2016 28.92p 30.44p 28.92p 30.08p 24912
26/10/2016 28.92p 29.06p 28.68p 29.06p 4370
25/10/2016 29.25p 29.40p 28.81p 29.11p 20149
24/10/2016 30.10p 30.22p 30.04p 30.04p 159
21/10/2016 29.90p 29.92p 29.69p 29.92p 1413
20/10/2016 30.00p 30.00p 29.63p 29.94p 224
19/10/2016 30.16p 30.16p 29.81p 30.10p 1122
18/10/2016 29.84p 30.12p 29.84p 30.00p 2628
17/10/2016 30.01p 30.24p 29.93p 30.22p 1401
14/10/2016 30.00p 30.50p 30.00p 30.25p 3500
13/10/2016 30.34p 30.34p 29.97p 30.24p 1279
12/10/2016 30.40p 30.40p 30.25p 30.40p 4
11/10/2016 30.50p 30.50p 30.40p 30.45p 35746
10/10/2016 30.49p 30.49p 30.35p 30.44p 4052
07/10/2016 30.07p 30.43p 30.07p 30.33p 1454
06/10/2016 30.00p 30.33p 30.00p 30.11p 5734
05/10/2016 29.71p 30.08p 29.71p 29.99p 1287
04/10/2016 29.75p 30.28p 29.75p 30.12p 2138
03/10/2016 29.92p 29.92p 29.66p 29.82p 274
30/09/2016 29.65p 29.75p 29.56p 29.72p 3154
29/09/2016 30.90p 30.90p 30.04p 30.11p 2107
28/09/2016 29.44p 30.51p 29.44p 30.44p 7140
27/09/2016 30.00p 30.00p 29.43p 29.73p 4128
26/09/2016 30.84p 30.84p 30.15p 30.38p 2517
23/09/2016 30.57p 30.67p 30.27p 30.27p 917
22/09/2016 29.93p 30.53p 29.93p 30.49p 692
21/09/2016 29.81p 30.25p 29.81p 30.25p 2218
20/09/2016 29.93p 29.99p 29.86p 29.88p 87272
19/09/2016 29.08p 29.95p 29.08p 29.53p 6850
16/09/2016 29.20p 29.29p 28.91p 29.15p 98255
15/09/2016 29.27p 29.27p 28.98p 29.21p 6985
14/09/2016 29.37p 29.37p 29.01p 29.20p 6872
13/09/2016 29.50p 29.50p 29.08p 29.08p 1694
12/09/2016 29.55p 29.77p 29.10p 29.37p 0
09/09/2016 30.10p 30.10p 29.42p 29.77p 5061
08/09/2016 29.83p 30.28p 29.83p 30.28p 1114
07/09/2016 29.31p 29.55p 29.30p 29.33p 5812
06/09/2016 29.36p 29.36p 29.20p 29.20p 846
05/09/2016 28.88p 29.35p 28.88p 29.17p 1689
02/09/2016 28.69p 28.69p 28.48p 28.48p 38
01/09/2016 29.01p 29.02p 28.64p 28.81p 330
31/08/2016 29.70p 29.70p 28.58p 28.87p 1762
30/08/2016 28.86p 29.24p 28.86p 29.24p 1804
26/08/2016 28.70p 28.70p 28.45p 28.60p 233
25/08/2016 29.50p 29.50p 28.73p 28.94p 10200
24/08/2016 30.17p 30.17p 29.28p 29.39p 5669
23/08/2016 30.34p 30.45p 30.34p 30.41p 5836
22/08/2016 30.32p 30.52p 30.30p 30.30p 3410
19/08/2016 30.69p 30.70p 30.42p 30.42p 3203
18/08/2016 31.00p 31.00p 30.55p 30.57p 1673
17/08/2016 30.69p 30.84p 30.52p 30.75p 1567
16/08/2016 31.05p 31.10p 30.92p 31.10p 3534
15/08/2016 31.05p 31.37p 31.05p 31.37p 318
12/08/2016 31.50p 31.50p 31.07p 31.07p 1484
11/08/2016 31.00p 31.50p 31.00p 31.43p 1024
10/08/2016 30.66p 31.48p 30.66p 31.48p 729
09/08/2016 30.60p 31.50p 30.60p 31.31p 717
08/08/2016 30.69p 31.00p 30.69p 31.00p 1386
05/08/2016 30.32p 30.86p 30.32p 30.86p 2226
04/08/2016 30.50p 30.60p 30.43p 30.43p 1375
03/08/2016 30.00p 30.50p 30.00p 30.39p 953
02/08/2016 30.25p 30.25p 29.90p 29.90p 2180
01/08/2016 30.01p 30.70p 30.08p 30.32p 0
29/07/2016 30.05p 30.75p 30.10p 30.51p 0
28/07/2016 30.74p 30.74p 30.24p 30.52p 455
27/07/2016 30.02p 30.48p 30.02p 30.48p 1471
26/07/2016 30.50p 30.51p 30.26p 30.26p 0
25/07/2016 30.23p 30.75p 30.31p 30.31p 0

*Close Price adjusted for both dividends and splits