Tessenderlo Chemie NV (0KCP) Share Price

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

Date Open High Low Close* Volume
24/05/2013 21.09p 21.30p 20.75p 21.22p 0
23/05/2013 21.08p 21.30p 20.75p 21.22p 0
22/05/2013 21.30p 21.30p 21.22p 21.22p 120
21/05/2013 21.32p 21.32p 21.04p 21.07p 690
20/05/2013 21.58p 21.58p 21.09p 21.34p 0
17/05/2013 21.28p 21.57p 21.09p 21.34p 0
16/05/2013 21.52p 21.52p 21.09p 21.34p 1662
15/05/2013 22.20p 22.20p 21.58p 22.17p 0
14/05/2013 21.88p 22.17p 21.88p 22.16p 44
13/05/2013 21.93p 22.35p 20.14p 21.93p 0
10/05/2013 22.10p 22.35p 20.14p 22.10p 0
09/05/2013 22.25p 22.35p 20.14p 20.25p 0
08/05/2013 22.05p 22.35p 20.14p 20.25p 0
07/05/2013 21.91p 21.94p 20.14p 20.25p 0
03/05/2013 21.65p 21.94p 20.14p 20.25p 0
02/05/2013 21.57p 21.57p 20.14p 20.25p 0
01/05/2013 21.25p 21.34p 20.14p 20.25p 0
30/04/2013 21.25p 21.34p 20.14p 21.34p 0
29/04/2013 20.73p 21.09p 20.14p 20.86p 0
26/04/2013 20.97p 21.09p 20.14p 20.67p 0
25/04/2013 21.09p 21.09p 20.14p 20.77p 0
24/04/2013 20.53p 20.80p 20.14p 20.80p 0
23/04/2013 20.44p 20.44p 20.14p 20.39p 0
22/04/2013 20.40p 20.40p 20.25p 20.40p 20000
19/04/2013 20.14p 20.50p 20.14p 20.40p 0
18/04/2013 20.25p 20.50p 20.15p 20.25p 0
17/04/2013 20.42p 20.50p 20.15p 20.15p 36
16/04/2013 20.16p 20.16p 20.04p 20.16p 69
15/04/2013 20.16p 20.26p 20.16p 20.16p 0
12/04/2013 20.17p 20.26p 20.17p 20.17p 92234
11/04/2013 20.59p 21.70p 20.00p 20.31p 0
10/04/2013 20.11p 21.70p 20.00p 20.36p 0
09/04/2013 20.11p 21.70p 20.00p 20.11p 0
08/04/2013 20.00p 21.70p 20.00p 20.00p 0
05/04/2013 20.19p 21.70p 20.13p 20.19p 0
04/04/2013 20.42p 21.70p 20.13p 20.13p 0
03/04/2013 20.27p 21.70p 20.27p 20.54p 0
02/04/2013 20.80p 21.70p 20.48p 20.48p 0
28/03/2013 20.95p 21.70p 20.95p 20.95p 0
27/03/2013 21.32p 21.70p 21.01p 21.01p 0
26/03/2013 21.43p 21.70p 21.43p 21.43p 0
25/03/2013 21.62p 21.70p 21.48p 21.62p 0
22/03/2013 21.70p 21.70p 21.48p 21.70p 883
21/03/2013 21.92p 23.42p 21.58p 21.58p 0
20/03/2013 21.91p 23.42p 21.91p 23.42p 0
19/03/2013 21.91p 23.42p 21.91p 23.42p 0
18/03/2013 21.91p 23.42p 21.91p 23.42p 0
15/03/2013 21.91p 23.42p 21.91p 23.42p 0
14/03/2013 21.91p 23.42p 21.91p 23.42p 0
13/03/2013 21.91p 23.42p 21.91p 23.42p 157
12/03/2013 21.75p 23.42p 21.75p 23.42p 0
11/03/2013 21.75p 23.42p 21.75p 23.42p 3000
08/03/2013 22.00p 23.42p 22.00p 23.42p 182
07/03/2013 24.03p 24.03p 23.42p 23.42p 0
06/03/2013 24.03p 24.03p 23.42p 23.42p 0
05/03/2013 24.03p 24.03p 23.42p 23.42p 0
04/03/2013 24.03p 24.03p 23.42p 23.42p 0
01/03/2013 24.03p 24.03p 23.42p 23.42p 0
28/02/2013 24.03p 24.03p 23.42p 23.42p 0
27/02/2013 24.03p 24.03p 23.42p 23.42p 11045
26/02/2013 25.76p 25.76p 23.42p 23.42p 0
25/02/2013 25.76p 25.76p 23.42p 23.42p 0
22/02/2013 25.76p 25.76p 23.42p 23.42p 0
21/02/2013 25.76p 25.76p 23.42p 23.42p 0
20/02/2013 25.76p 25.76p 23.42p 23.42p 0
19/02/2013 25.76p 25.76p 23.42p 23.42p 0
18/02/2013 25.76p 25.76p 23.42p 23.42p 0
15/02/2013 25.76p 25.76p 23.42p 23.42p 0
14/02/2013 25.76p 25.76p 23.42p 23.42p 0
13/02/2013 25.76p 25.76p 23.42p 23.42p 0
12/02/2013 25.76p 25.76p 23.42p 23.42p 0
11/02/2013 25.76p 25.76p 23.42p 23.42p 0
08/02/2013 25.76p 25.76p 23.42p 23.42p 0
07/02/2013 25.76p 25.76p 23.42p 23.42p 0
06/02/2013 25.76p 25.76p 23.42p 23.42p 0
05/02/2013 25.76p 25.76p 23.42p 23.42p 0
04/02/2013 25.76p 25.76p 23.42p 23.42p 0
01/02/2013 25.76p 25.76p 23.42p 23.42p 2597
31/01/2013 24.80p 24.80p 23.42p 23.42p 0
30/01/2013 24.80p 24.80p 23.42p 23.42p 0
29/01/2013 24.80p 24.80p 23.42p 23.42p 0
28/01/2013 24.80p 24.80p 23.42p 23.42p 0
25/01/2013 24.80p 24.80p 23.42p 23.42p 0
24/01/2013 24.80p 24.80p 23.42p 23.42p 0
23/01/2013 24.80p 24.80p 23.42p 23.42p 0
22/01/2013 24.80p 24.80p 23.42p 23.42p 0
21/01/2013 24.80p 24.80p 23.42p 23.42p 0
18/01/2013 24.80p 24.80p 23.42p 23.42p 0
17/01/2013 24.80p 24.80p 23.42p 23.42p 0
16/01/2013 24.80p 24.80p 23.42p 23.42p 0
15/01/2013 24.80p 24.80p 23.42p 23.42p 0
14/01/2013 24.80p 24.80p 23.42p 23.42p 0
11/01/2013 24.80p 24.80p 23.42p 23.42p 0
10/01/2013 24.80p 24.80p 23.42p 23.42p 0
09/01/2013 24.80p 24.80p 23.42p 23.42p 0
08/01/2013 24.80p 24.80p 23.42p 23.42p 0
07/01/2013 24.80p 24.80p 23.42p 23.42p 0
04/01/2013 24.80p 24.80p 23.42p 23.42p 0
03/01/2013 24.80p 24.80p 23.42p 23.42p 0
02/01/2013 24.80p 24.80p 23.42p 23.42p 0
31/12/2012 24.80p 24.80p 23.42p 23.42p 117
28/12/2012 25.31p 25.31p 23.42p 23.42p 0
27/12/2012 25.31p 25.31p 23.42p 23.42p 0
24/12/2012 25.31p 25.31p 23.42p 23.42p 0
21/12/2012 25.31p 25.31p 23.42p 23.42p 0
20/12/2012 25.31p 25.31p 23.42p 23.42p 0
19/12/2012 25.31p 25.31p 23.42p 23.42p 4880
18/12/2012 24.24p 24.24p 23.42p 23.42p 0
17/12/2012 24.24p 24.24p 23.42p 23.42p 0
14/12/2012 24.24p 24.24p 23.42p 23.42p 747
13/12/2012 23.22p 23.42p 23.22p 23.42p 0
12/12/2012 23.22p 23.42p 23.22p 23.42p 0
11/12/2012 23.22p 23.42p 23.22p 23.42p 0
10/12/2012 23.22p 23.42p 23.22p 23.42p 0
07/12/2012 23.22p 23.42p 23.22p 23.42p 0
06/12/2012 23.22p 23.42p 23.22p 23.42p 0
05/12/2012 23.22p 23.42p 23.22p 23.42p 0
04/12/2012 23.22p 23.42p 23.22p 23.42p 0
03/12/2012 23.22p 23.42p 23.22p 23.42p 0
30/11/2012 23.22p 23.42p 23.22p 23.42p 1144
29/11/2012 23.45p 23.45p 23.42p 23.42p 0
28/11/2012 23.45p 23.45p 23.42p 23.42p 0
27/11/2012 23.45p 23.45p 23.42p 23.42p 0
26/11/2012 23.45p 23.45p 23.42p 23.42p 0
23/11/2012 23.45p 23.45p 23.42p 23.42p 0
22/11/2012 23.45p 23.45p 23.42p 23.42p 0
21/11/2012 23.45p 23.45p 23.42p 23.42p 0
20/11/2012 23.45p 23.45p 23.42p 23.42p 0
19/11/2012 23.45p 23.45p 23.42p 23.42p 0
16/11/2012 23.45p 23.45p 23.42p 23.42p 0
15/11/2012 23.45p 23.45p 23.42p 23.42p 0
14/11/2012 23.45p 23.45p 23.42p 23.42p 0
13/11/2012 23.45p 23.45p 23.42p 23.42p 0
12/11/2012 23.45p 23.45p 23.42p 23.42p 1611
09/11/2012 23.30p 23.42p 23.30p 23.42p 0
08/11/2012 23.30p 23.42p 23.30p 23.42p 0
07/11/2012 23.30p 23.42p 23.30p 23.42p 156

*Close Price adjusted for both dividends and splits