Tessenderlo Chemie NV (0KCP) Share Price

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

Date Open High Low Close* Volume
07/10/2015 26.97p 26.97p 26.39p 26.54p 0
06/10/2015 26.89p 26.89p 26.69p 26.84p 0
05/10/2015 26.30p 26.81p 26.30p 26.69p 1816
02/10/2015 26.38p 26.48p 26.11p 26.14p 0
01/10/2015 26.22p 26.25p 25.79p 26.13p 0
30/09/2015 26.31p 26.35p 26.15p 26.25p 14957
29/09/2015 26.80p 26.80p 26.15p 26.23p 15158
28/09/2015 27.44p 27.44p 26.90p 27.09p 262
25/09/2015 27.05p 28.10p 27.05p 27.91p 3312
24/09/2015 27.90p 27.90p 27.23p 27.42p 204
23/09/2015 27.90p 28.60p 27.90p 28.60p 0
22/09/2015 29.00p 29.00p 28.02p 28.24p 1090
21/09/2015 28.02p 29.11p 28.02p 28.93p 0
18/09/2015 28.60p 28.60p 27.97p 28.38p 0
17/09/2015 28.50p 28.89p 28.48p 28.48p 0
16/09/2015 28.75p 28.82p 28.60p 28.82p 0
15/09/2015 28.67p 28.94p 28.26p 28.67p 0
14/09/2015 29.08p 29.13p 28.67p 28.67p 0
11/09/2015 29.38p 29.38p 29.10p 29.13p 1756
10/09/2015 29.34p 29.34p 29.27p 29.27p 440
09/09/2015 29.75p 29.84p 29.30p 29.42p 0
08/09/2015 29.81p 29.81p 29.39p 29.42p 672
07/09/2015 29.81p 30.00p 29.22p 29.22p 45
04/09/2015 30.00p 30.10p 30.00p 29.86p 672
03/09/2015 30.20p 30.44p 29.79p 30.39p 6383
02/09/2015 30.25p 30.50p 30.17p 30.44p 1901
01/09/2015 30.40p 30.43p 30.36p 30.27p 534
28/08/2015 30.90p 30.90p 30.33p 30.75p 3532
27/08/2015 30.50p 31.10p 30.30p 30.88p 254
26/08/2015 32.29p 33.31p 30.13p 30.31p 7550
25/08/2015 31.00p 33.97p 31.00p 33.31p 0
24/08/2015 31.84p 33.19p 30.93p 31.52p 1247
21/08/2015 33.17p 33.25p 32.84p 33.19p 152
20/08/2015 34.55p 34.55p 33.67p 33.88p 0
19/08/2015 35.01p 35.01p 34.38p 34.38p 0
18/08/2015 34.60p 34.95p 34.60p 34.94p 789
17/08/2015 34.50p 35.01p 34.26p 34.91p 0
14/08/2015 33.75p 34.60p 33.75p 20.33p 517
13/08/2015 33.85p 34.19p 33.68p 20.33p 114
12/08/2015 35.04p 35.04p 33.74p 20.33p 0
11/08/2015 35.04p 35.67p 34.85p 20.33p 0
10/08/2015 35.15p 35.65p 35.15p 20.33p 393
07/08/2015 35.49p 35.72p 35.20p 20.33p 0
06/08/2015 35.49p 35.87p 35.49p 20.33p 0
05/08/2015 36.26p 36.26p 35.74p 20.33p 969
04/08/2015 35.44p 36.31p 35.42p 20.33p 0
03/08/2015 35.68p 35.68p 35.61p 20.33p 366
31/07/2015 35.49p 35.80p 35.49p 20.33p 495
30/07/2015 35.65p 35.65p 35.35p 20.33p 3005
29/07/2015 35.01p 35.56p 35.01p 20.33p 1267
28/07/2015 34.52p 35.44p 34.52p 20.33p 1766
27/07/2015 34.26p 34.54p 34.26p 20.33p 1
24/07/2015 34.72p 35.44p 34.58p 20.33p 50
23/07/2015 35.20p 35.20p 34.87p 20.33p 953
22/07/2015 36.28p 36.28p 35.31p 20.33p 2111
21/07/2015 36.50p 36.67p 36.18p 20.33p 0
20/07/2015 36.45p 36.62p 36.45p 20.33p 659
17/07/2015 36.69p 36.87p 36.56p 20.33p 951
16/07/2015 35.65p 36.82p 35.60p 20.33p 0
15/07/2015 35.10p 35.88p 35.10p 20.33p 0
14/07/2015 35.54p 35.88p 35.54p 20.33p 58
13/07/2015 34.40p 35.99p 34.40p 20.33p 606
10/07/2015 35.01p 35.01p 34.76p 20.33p 0
09/07/2015 33.88p 34.65p 33.88p 20.33p 491
08/07/2015 33.10p 34.00p 33.10p 20.33p 548
07/07/2015 34.55p 34.69p 33.49p 20.33p 0
06/07/2015 33.81p 34.74p 33.81p 20.33p 1214
03/07/2015 34.21p 34.74p 34.21p 20.33p 49
02/07/2015 35.01p 35.40p 34.35p 20.33p 267
01/07/2015 34.45p 35.45p 34.45p 20.33p 2209
30/06/2015 34.00p 35.12p 34.00p 20.33p 0
29/06/2015 33.15p 35.38p 33.15p 20.33p 634
26/06/2015 34.22p 35.24p 34.22p 20.33p 852
25/06/2015 34.90p 35.35p 34.90p 20.33p 873
24/06/2015 35.72p 35.72p 35.01p 20.33p 4398
23/06/2015 35.25p 35.96p 35.25p 20.33p 1256
22/06/2015 34.24p 35.40p 34.24p 20.33p 0
19/06/2015 34.40p 34.69p 34.32p 20.33p 436
18/06/2015 33.81p 34.49p 33.81p 20.33p 0
17/06/2015 34.55p 35.08p 34.05p 20.33p 0
16/06/2015 32.74p 35.19p 32.74p 20.33p 547
15/06/2015 33.44p 33.70p 32.84p 20.33p 0
12/06/2015 34.17p 34.17p 33.35p 20.33p 54
11/06/2015 33.75p 34.82p 33.75p 20.33p 102
10/06/2015 32.50p 33.88p 32.50p 20.33p 378
09/06/2015 32.80p 33.36p 32.69p 20.33p 0
08/06/2015 33.46p 33.46p 33.36p 20.33p 15
05/06/2015 34.00p 34.18p 33.61p 20.33p 0
04/06/2015 35.25p 35.25p 34.18p 20.33p 1581
03/06/2015 34.24p 35.61p 34.24p 20.33p 1524
02/06/2015 34.40p 34.49p 34.13p 20.33p 5002
01/06/2015 33.70p 34.44p 33.70p 20.33p 816
29/05/2015 33.70p 34.14p 33.70p 20.33p 832
28/05/2015 33.30p 33.80p 33.30p 20.33p 1481
27/05/2015 33.42p 33.97p 33.21p 20.33p 1617
26/05/2015 32.40p 33.54p 32.40p 20.33p 390
22/05/2015 32.55p 32.59p 32.38p 20.33p 593
21/05/2015 30.56p 32.57p 30.56p 20.33p 11614
20/05/2015 30.98p 31.13p 30.63p 20.33p 4224
19/05/2015 30.10p 31.18p 30.10p 20.33p 1131
18/05/2015 30.50p 30.50p 30.11p 20.33p 1994
15/05/2015 29.20p 30.41p 29.20p 20.33p 371
14/05/2015 29.14p 29.63p 29.14p 20.33p 259
13/05/2015 29.05p 29.21p 29.05p 20.33p 0
12/05/2015 29.41p 29.41p 29.19p 20.33p 624
11/05/2015 29.98p 29.98p 29.83p 20.33p 0
08/05/2015 28.59p 30.00p 28.59p 20.33p 50
07/05/2015 28.69p 29.13p 28.69p 20.33p 222
06/05/2015 28.50p 29.20p 28.50p 20.33p 1049
05/05/2015 29.86p 29.96p 29.64p 20.33p 372
01/05/2015 29.38p 29.38p 29.01p 20.33p 0
30/04/2015 29.50p 29.59p 29.35p 20.33p 3065
29/04/2015 30.30p 30.52p 29.88p 20.33p 0
28/04/2015 31.09p 31.09p 30.50p 20.33p 624
27/04/2015 29.70p 31.95p 29.70p 20.33p 1433
24/04/2015 27.65p 30.03p 27.65p 20.33p 144
23/04/2015 27.25p 27.43p 26.83p 20.33p 828
22/04/2015 26.75p 27.30p 26.75p 20.33p 307
21/04/2015 26.00p 26.73p 26.00p 20.33p 0
20/04/2015 25.20p 26.07p 25.20p 20.33p 15550
17/04/2015 26.04p 26.13p 23.83p 20.33p 0
16/04/2015 26.11p 26.23p 26.11p 20.33p 220
15/04/2015 26.47p 26.47p 26.35p 20.33p 3056
14/04/2015 26.90p 26.90p 26.49p 20.33p 337
13/04/2015 26.91p 26.92p 26.54p 20.33p 621
10/04/2015 26.97p 27.20p 26.97p 20.33p 0
09/04/2015 26.30p 27.24p 26.30p 20.33p 0
08/04/2015 26.30p 26.59p 26.30p 20.33p 176
07/04/2015 26.33p 26.60p 26.33p 20.33p 0
02/04/2015 26.68p 26.68p 26.42p 20.33p 0
01/04/2015 26.15p 26.55p 26.15p 20.33p 0
31/03/2015 26.60p 26.77p 26.55p 20.33p 0
30/03/2015 26.11p 26.77p 26.11p 20.33p 0
27/03/2015 26.31p 26.47p 26.31p 20.33p 0
26/03/2015 26.18p 26.81p 26.18p 20.33p 0
25/03/2015 26.50p 26.95p 26.50p 20.33p 0
24/03/2015 26.15p 26.72p 26.15p 20.33p 1306
23/03/2015 26.50p 26.54p 26.32p 20.33p 418
20/03/2015 25.94p 26.61p 25.94p 20.33p 0
19/03/2015 26.02p 26.43p 26.02p 20.33p 1581
18/03/2015 26.42p 26.42p 25.94p 20.33p 870
17/03/2015 26.25p 26.62p 26.25p 20.33p 743
16/03/2015 26.40p 26.61p 26.40p 20.33p 1086
13/03/2015 26.19p 26.49p 26.19p 20.33p 846
12/03/2015 26.00p 26.22p 26.00p 20.33p 17836
11/03/2015 26.10p 26.17p 25.98p 20.33p 542
10/03/2015 25.81p 26.13p 25.81p 20.33p 181
09/03/2015 25.84p 26.24p 25.84p 20.33p 682
06/03/2015 25.38p 20.33p 20.33p 20.33p 0
05/03/2015 25.38p 25.66p 20.33p 20.33p 2420
04/03/2015 24.47p 20.33p 20.33p 20.33p 0
03/03/2015 24.47p 24.74p 20.33p 20.33p 29
02/03/2015 25.33p 25.33p 20.33p 20.33p 347
27/02/2015 24.60p 20.33p 20.33p 20.33p 0
26/02/2015 24.60p 24.64p 20.33p 20.33p 688
25/02/2015 24.73p 20.33p 20.33p 20.33p 0
24/02/2015 24.73p 24.75p 20.33p 20.33p 325
23/02/2015 24.64p 20.33p 20.33p 20.33p 0
20/02/2015 24.64p 20.33p 20.33p 20.33p 0
19/02/2015 24.64p 24.64p 20.33p 20.33p 948
18/02/2015 24.41p 24.41p 20.33p 20.33p 28
17/02/2015 23.80p 20.33p 20.33p 20.33p 0
16/02/2015 23.80p 23.80p 20.33p 20.33p 312
13/02/2015 23.63p 23.89p 20.33p 20.33p 1926
12/02/2015 23.79p 23.79p 20.33p 20.33p 7
11/02/2015 23.08p 20.33p 20.33p 20.33p 0
10/02/2015 23.08p 23.32p 20.33p 20.33p 209
09/02/2015 23.09p 20.33p 20.33p 20.33p 0
06/02/2015 23.09p 20.33p 20.33p 20.33p 0
05/02/2015 23.09p 23.20p 20.33p 20.33p 137
04/02/2015 23.09p 23.09p 20.33p 20.33p 3461
03/02/2015 22.48p 20.33p 20.33p 20.33p 0
02/02/2015 22.48p 20.33p 20.33p 20.33p 0
30/01/2015 22.48p 20.33p 20.33p 20.33p 0
29/01/2015 22.48p 20.33p 20.33p 20.33p 0
28/01/2015 22.48p 22.66p 20.33p 20.33p 200
27/01/2015 22.33p 20.33p 20.33p 20.33p 0
26/01/2015 22.33p 22.65p 20.33p 20.33p 195
23/01/2015 21.13p 20.33p 20.33p 20.33p 0
22/01/2015 21.13p 20.33p 20.33p 20.33p 0
21/01/2015 21.13p 20.33p 20.33p 20.33p 0
20/01/2015 21.13p 20.33p 20.33p 20.33p 0
19/01/2015 21.13p 20.33p 20.33p 20.33p 0
16/01/2015 21.13p 20.33p 20.33p 20.33p 0
15/01/2015 21.13p 20.33p 20.33p 20.33p 0
14/01/2015 21.13p 21.13p 20.33p 20.33p 78
13/01/2015 21.25p 20.33p 20.33p 20.33p 0
12/01/2015 21.25p 21.25p 20.33p 20.33p 134
09/01/2015 20.80p 20.33p 20.33p 20.33p 0
08/01/2015 20.80p 20.80p 20.33p 20.33p 73
07/01/2015 20.92p 20.92p 20.33p 20.33p 37
06/01/2015 20.62p 20.62p 20.33p 20.33p 20
05/01/2015 20.94p 20.94p 20.33p 20.33p 87
02/01/2015 21.25p 21.25p 20.33p 20.33p 300
31/12/2014 20.58p 20.33p 20.33p 20.33p 0
30/12/2014 20.58p 20.33p 20.33p 20.33p 0
29/12/2014 20.58p 20.33p 20.33p 20.33p 0
24/12/2014 20.58p 20.33p 20.33p 20.33p 0
23/12/2014 20.58p 20.58p 20.33p 20.33p 500
22/12/2014 20.50p 20.57p 20.31p 20.33p 496

*Close Price adjusted for both dividends and splits