Tessenderlo Chemie NV (0KCP) Share Price

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

Date Open High Low Close* Volume
07/03/2014 20.18p 20.51p 19.62p 20.25p 0
06/03/2014 20.25p 20.51p 19.62p 20.25p 0
05/03/2014 20.19p 20.51p 19.62p 20.02p 0
04/03/2014 19.94p 20.51p 19.62p 20.19p 0
03/03/2014 19.84p 20.51p 19.62p 19.93p 0
28/02/2014 20.17p 20.51p 20.13p 20.43p 0
27/02/2014 20.51p 20.51p 20.19p 20.19p 150
26/02/2014 19.00p 20.90p 19.00p 20.75p 0
25/02/2014 19.62p 19.98p 19.48p 19.68p 0
24/02/2014 19.98p 19.98p 19.77p 19.80p 10000
21/02/2014 19.94p 19.94p 19.69p 19.85p 20000
20/02/2014 20.28p 20.30p 19.74p 19.90p 0
19/02/2014 20.01p 20.30p 19.79p 20.30p 0
18/02/2014 19.79p 20.20p 19.79p 20.19p 200
17/02/2014 19.75p 20.00p 19.53p 19.77p 0
14/02/2014 19.61p 20.00p 19.53p 19.68p 0
13/02/2014 19.91p 20.00p 19.77p 19.92p 0
12/02/2014 19.94p 20.00p 19.84p 19.99p 300
11/02/2014 19.50p 20.07p 19.50p 19.96p 280
10/02/2014 19.21p 19.72p 17.90p 19.41p 0
07/02/2014 19.22p 19.72p 17.90p 19.32p 0
06/02/2014 19.15p 19.72p 17.90p 19.14p 0
05/02/2014 18.84p 19.72p 17.90p 19.09p 0
04/02/2014 18.94p 19.72p 17.90p 18.94p 0
03/02/2014 19.33p 19.72p 17.90p 18.91p 0
31/01/2014 19.38p 19.72p 17.90p 19.33p 0
30/01/2014 19.72p 19.72p 17.90p 19.32p 0
29/01/2014 19.41p 19.72p 17.90p 19.64p 0
28/01/2014 18.51p 19.48p 17.90p 19.40p 0
27/01/2014 18.25p 18.52p 17.90p 18.30p 0
24/01/2014 18.10p 18.52p 17.90p 18.15p 0
23/01/2014 18.05p 18.49p 17.90p 18.07p 0
22/01/2014 18.26p 18.49p 17.90p 18.03p 0
21/01/2014 18.39p 18.49p 18.11p 18.25p 0
20/01/2014 18.49p 18.49p 18.14p 18.30p 7500
17/01/2014 18.32p 18.33p 18.09p 18.23p 7500
16/01/2014 18.39p 18.39p 17.89p 18.30p 0
15/01/2014 18.11p 18.30p 17.89p 18.30p 0
14/01/2014 18.17p 18.17p 17.89p 18.00p 1309
13/01/2014 18.36p 18.37p 18.22p 18.22p 200
10/01/2014 18.10p 18.55p 17.94p 18.19p 0
09/01/2014 18.33p 18.55p 17.94p 18.08p 0
08/01/2014 18.55p 18.55p 18.22p 18.35p 2863
07/01/2014 18.56p 19.14p 16.98p 18.50p 0
06/01/2014 18.88p 19.14p 16.98p 18.52p 0
03/01/2014 18.76p 19.14p 16.98p 18.94p 0
02/01/2014 19.14p 19.14p 16.98p 18.52p 0
31/12/2013 18.92p 19.11p 16.98p 19.00p 0
30/12/2013 19.11p 19.11p 16.98p 18.92p 0
27/12/2013 19.09p 19.09p 16.98p 18.98p 0
24/12/2013 18.31p 18.93p 16.98p 18.92p 0
23/12/2013 18.48p 18.59p 16.98p 18.38p 0
20/12/2013 18.48p 18.59p 16.98p 18.30p 0
19/12/2013 17.43p 18.31p 16.98p 18.27p 0
18/12/2013 17.15p 17.15p 16.98p 17.10p 797
17/12/2013 17.35p 17.76p 16.56p 17.15p 0
16/12/2013 16.91p 17.76p 16.56p 17.16p 0
13/12/2013 16.61p 17.76p 16.56p 16.75p 0
12/12/2013 16.86p 17.76p 16.56p 16.68p 0
11/12/2013 17.05p 17.76p 16.78p 16.92p 0
10/12/2013 17.09p 17.76p 16.95p 17.08p 0
09/12/2013 17.34p 17.76p 16.96p 17.08p 0
06/12/2013 17.18p 17.76p 16.98p 17.11p 0
05/12/2013 17.15p 17.76p 16.98p 17.12p 0
04/12/2013 17.17p 17.76p 16.98p 17.14p 0
03/12/2013 17.41p 17.76p 16.98p 17.21p 0
02/12/2013 17.76p 17.76p 16.98p 17.41p 0
29/11/2013 17.43p 17.75p 16.98p 17.72p 0
28/11/2013 17.00p 17.42p 16.98p 17.37p 0
27/11/2013 17.21p 17.21p 16.98p 17.10p 0
26/11/2013 17.18p 17.20p 17.18p 17.20p 666
25/11/2013 16.63p 17.10p 16.59p 17.10p 0
22/11/2013 16.75p 16.94p 16.59p 16.80p 0
21/11/2013 16.90p 16.90p 16.59p 16.73p 9
20/11/2013 16.92p 18.25p 16.70p 16.83p 0
19/11/2013 16.99p 18.25p 16.77p 16.90p 0
18/11/2013 17.10p 18.25p 16.97p 17.17p 0
15/11/2013 17.48p 18.25p 16.97p 17.10p 0
14/11/2013 18.25p 18.25p 17.08p 17.21p 40
13/11/2013 18.72p 19.11p 18.16p 18.30p 0
12/11/2013 19.11p 19.11p 18.58p 18.72p 0
11/11/2013 19.05p 19.08p 18.91p 19.05p 0
08/11/2013 18.96p 19.01p 18.96p 19.00p 30
07/11/2013 18.99p 19.00p 18.30p 18.98p 0
06/11/2013 18.66p 19.00p 18.30p 18.96p 0
05/11/2013 18.51p 18.80p 18.30p 18.57p 0
04/11/2013 18.58p 18.80p 18.30p 18.46p 0
01/11/2013 18.46p 18.80p 18.30p 18.45p 0
31/10/2013 18.34p 18.80p 18.30p 18.44p 0
30/10/2013 18.49p 18.80p 18.31p 18.44p 0
29/10/2013 18.52p 18.80p 18.38p 18.53p 0
28/10/2013 18.69p 18.80p 18.61p 18.76p 0
25/10/2013 18.78p 18.78p 18.68p 18.68p 114
24/10/2013 18.85p 18.89p 18.66p 18.80p 0
23/10/2013 18.74p 18.84p 18.67p 18.82p 2573
22/10/2013 19.00p 21.51p 17.94p 18.76p 0
21/10/2013 18.67p 21.51p 17.94p 18.94p 0
18/10/2013 19.00p 21.51p 17.94p 18.74p 0
17/10/2013 18.96p 21.51p 17.94p 18.98p 0
16/10/2013 19.00p 21.51p 17.94p 18.96p 0
15/10/2013 18.80p 21.51p 17.94p 18.89p 0
14/10/2013 18.99p 21.51p 17.94p 18.87p 0
11/10/2013 19.03p 21.51p 17.94p 19.00p 0
10/10/2013 19.01p 21.51p 17.94p 19.02p 0
09/10/2013 18.98p 21.51p 17.94p 18.96p 0
08/10/2013 18.94p 21.51p 17.94p 18.76p 0
07/10/2013 19.08p 21.51p 17.94p 18.92p 0
04/10/2013 18.91p 21.51p 17.94p 18.94p 0
03/10/2013 19.00p 21.51p 17.94p 18.82p 0
02/10/2013 19.05p 21.51p 17.94p 18.97p 628
01/10/2013 18.90p 21.51p 17.94p 19.08p 280
30/09/2013 19.00p 21.51p 17.94p 18.70p 1165
27/09/2013 19.29p 21.51p 17.94p 18.94p 0
26/09/2013 19.02p 21.51p 17.94p 19.16p 0
25/09/2013 18.99p 21.51p 17.94p 19.03p 0
24/09/2013 19.23p 21.51p 17.94p 18.92p 0
23/09/2013 19.02p 21.51p 17.94p 19.02p 10000
20/09/2013 19.22p 21.51p 17.94p 19.02p 0
19/09/2013 19.60p 21.51p 17.94p 19.24p 11938
18/09/2013 19.36p 21.51p 17.94p 19.42p 0
17/09/2013 19.68p 21.51p 17.94p 19.36p 0
16/09/2013 18.90p 21.51p 17.94p 19.53p 23658
13/09/2013 18.81p 21.51p 17.94p 18.73p 25903
12/09/2013 18.90p 21.51p 17.94p 18.78p 15000
11/09/2013 18.33p 21.51p 17.94p 18.68p 0
10/09/2013 18.22p 21.51p 17.94p 18.35p 0
09/09/2013 18.50p 21.51p 17.94p 18.11p 0
06/09/2013 18.00p 21.51p 17.94p 18.32p 885
05/09/2013 18.08p 21.51p 17.94p 18.01p 8
04/09/2013 18.14p 21.51p 17.94p 18.02p 418
03/09/2013 18.20p 21.51p 18.06p 18.08p 0
02/09/2013 18.50p 21.51p 18.08p 18.13p 0
30/08/2013 18.69p 21.51p 18.08p 18.25p 0
29/08/2013 19.08p 21.51p 18.08p 18.34p 1000
28/08/2013 20.10p 21.51p 19.00p 19.98p 269
27/08/2013 20.07p 21.51p 19.00p 20.02p 595
23/08/2013 20.90p 21.51p 19.00p 20.49p 0
22/08/2013 20.34p 21.51p 19.00p 20.53p 0
21/08/2013 20.45p 21.51p 19.00p 20.22p 0
20/08/2013 20.80p 21.51p 19.00p 20.25p 2426
19/08/2013 21.00p 21.51p 19.00p 20.86p 0
16/08/2013 20.85p 21.51p 19.00p 20.92p 0
15/08/2013 20.98p 21.51p 19.00p 20.78p 0
14/08/2013 21.00p 21.51p 19.00p 20.92p 15000
13/08/2013 21.00p 21.51p 19.00p 20.90p 15000
12/08/2013 21.20p 21.51p 19.00p 20.96p 25275
09/08/2013 20.98p 21.51p 19.00p 20.98p 20000
08/08/2013 20.65p 21.51p 19.00p 20.68p 0
07/08/2013 20.48p 21.51p 19.00p 20.46p 0
06/08/2013 20.72p 21.51p 19.00p 20.40p 0
05/08/2013 20.78p 21.51p 19.00p 20.58p 0
02/08/2013 20.90p 21.51p 19.00p 20.67p 0
01/08/2013 20.40p 21.51p 19.00p 20.73p 0
31/07/2013 20.42p 21.51p 19.00p 20.35p 0
30/07/2013 20.60p 21.51p 19.00p 20.40p 0
29/07/2013 21.00p 21.51p 19.00p 20.56p 0
26/07/2013 21.00p 21.51p 19.00p 20.59p 0
25/07/2013 20.80p 21.51p 19.00p 20.39p 0
24/07/2013 20.85p 21.51p 19.00p 20.77p 0
23/07/2013 20.72p 21.51p 19.00p 20.92p 0
22/07/2013 20.67p 21.51p 19.00p 20.82p 0
19/07/2013 20.84p 21.51p 19.00p 20.97p 0
18/07/2013 21.00p 21.51p 19.00p 20.94p 0
17/07/2013 21.00p 21.51p 19.00p 21.14p 0
16/07/2013 20.80p 21.51p 19.00p 21.03p 0
15/07/2013 21.25p 21.51p 19.00p 20.69p 0
12/07/2013 21.20p 21.51p 19.00p 21.27p 0
11/07/2013 20.82p 21.23p 19.00p 21.17p 0
10/07/2013 20.95p 20.95p 19.00p 20.86p 0
09/07/2013 19.94p 20.91p 19.00p 20.86p 0
08/07/2013 19.39p 19.84p 19.00p 19.79p 0
05/07/2013 19.09p 19.65p 19.00p 19.08p 99
04/07/2013 19.35p 19.65p 19.00p 19.02p 9
03/07/2013 19.39p 19.65p 19.21p 19.22p 0
02/07/2013 19.39p 19.65p 19.28p 19.36p 317
01/07/2013 19.58p 19.65p 19.28p 19.28p 0
28/06/2013 19.65p 19.65p 19.39p 19.39p 0
27/06/2013 19.60p 19.60p 19.50p 19.50p 500
26/06/2013 19.94p 20.60p 19.30p 19.61p 0
25/06/2013 19.50p 20.60p 19.30p 19.58p 0
24/06/2013 19.81p 20.60p 19.30p 19.41p 0
21/06/2013 19.83p 20.60p 19.35p 19.75p 0
20/06/2013 19.72p 20.60p 19.35p 19.82p 0
19/06/2013 19.81p 20.60p 19.35p 19.94p 0
18/06/2013 20.35p 20.60p 19.75p 19.75p 0
17/06/2013 20.25p 20.60p 19.75p 19.75p 0
14/06/2013 19.88p 20.60p 19.75p 20.05p 0
13/06/2013 19.90p 19.90p 19.75p 19.90p 273
12/06/2013 20.22p 20.22p 19.92p 20.22p 572
11/06/2013 20.19p 20.19p 20.02p 20.19p 3144
10/06/2013 20.38p 20.38p 20.07p 20.08p 730
07/06/2013 20.55p 20.55p 20.25p 20.31p 195
06/06/2013 20.47p 21.77p 20.47p 21.67p 0
05/06/2013 21.77p 21.77p 21.67p 21.77p 0
04/06/2013 21.67p 21.67p 21.67p 21.67p 172
03/06/2013 21.97p 21.97p 21.67p 21.67p 721
31/05/2013 21.86p 21.94p 21.86p 21.91p 735
30/05/2013 21.50p 21.81p 20.75p 21.73p 0
29/05/2013 21.70p 21.81p 20.75p 21.70p 0
28/05/2013 21.25p 21.81p 20.75p 21.81p 0

*Close Price adjusted for both dividends and splits