Tessenderlo Chemie NV (0KCP) Share Price

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

Date Open High Low Close* Volume
22/07/2016 30.50p 30.72p 30.24p 30.32p 0
21/07/2016 30.65p 30.76p 29.88p 30.66p 2730
20/07/2016 31.39p 31.66p 30.95p 31.24p 847
19/07/2016 31.70p 31.70p 31.46p 31.52p 247
18/07/2016 31.00p 31.64p 31.00p 31.45p 283
15/07/2016 30.95p 31.61p 30.91p 31.50p 4504
14/07/2016 30.80p 31.52p 30.80p 31.48p 1855
13/07/2016 31.08p 31.53p 30.64p 30.91p 0
12/07/2016 31.00p 31.53p 31.00p 31.53p 717
11/07/2016 30.40p 31.11p 30.40p 31.11p 77
08/07/2016 28.90p 30.58p 28.90p 30.27p 52
07/07/2016 28.55p 28.88p 28.55p 28.88p 294
06/07/2016 29.75p 29.75p 28.54p 28.54p 691
05/07/2016 30.60p 30.65p 29.65p 29.75p 0
04/07/2016 30.28p 30.81p 30.44p 30.61p 0
01/07/2016 30.01p 30.77p 30.01p 30.77p 1981
30/06/2016 29.50p 30.67p 29.50p 30.67p 384
29/06/2016 28.41p 29.34p 28.41p 28.93p 3648
28/06/2016 28.31p 28.31p 28.11p 28.23p 566
27/06/2016 29.10p 29.10p 27.72p 28.03p 1464
24/06/2016 28.82p 30.50p 28.35p 29.08p 0
23/06/2016 29.94p 30.50p 29.94p 30.50p 699
22/06/2016 30.45p 30.45p 30.26p 30.26p 360
21/06/2016 30.10p 30.43p 30.10p 30.31p 1676
20/06/2016 29.84p 30.44p 29.84p 30.38p 911
17/06/2016 29.17p 29.49p 29.17p 29.49p 627
16/06/2016 29.15p 29.15p 28.69p 28.77p 93
15/06/2016 29.03p 29.20p 29.00p 29.20p 2187
14/06/2016 29.64p 29.64p 29.19p 29.24p 1360
13/06/2016 30.63p 30.63p 29.84p 30.25p 118
10/06/2016 31.05p 31.42p 31.00p 31.09p 0
09/06/2016 31.05p 31.17p 31.05p 31.09p 1272
08/06/2016 31.94p 31.94p 31.03p 31.08p 1748
07/06/2016 31.60p 31.95p 31.60p 31.92p 266
06/06/2016 31.51p 31.95p 31.33p 31.50p 0
03/06/2016 32.40p 32.40p 31.56p 31.56p 713
02/06/2016 31.92p 32.02p 31.82p 31.82p 0
01/06/2016 31.90p 31.90p 31.75p 31.84p 1171
31/05/2016 32.10p 32.24p 31.93p 32.24p 1060
27/05/2016 32.00p 32.19p 32.00p 32.02p 1146
26/05/2016 32.24p 32.26p 32.01p 32.26p 548
25/05/2016 32.00p 32.05p 31.86p 31.92p 3758
24/05/2016 31.35p 31.86p 31.35p 31.85p 1411
23/05/2016 31.00p 31.72p 31.00p 31.72p 99
20/05/2016 30.80p 31.33p 30.80p 31.30p 2667
19/05/2016 30.50p 30.79p 30.50p 30.50p 123
18/05/2016 30.76p 30.78p 30.30p 30.73p 3143
17/05/2016 31.00p 31.00p 30.49p 30.49p 308
16/05/2016 30.69p 30.97p 30.69p 30.87p 222
13/05/2016 31.28p 31.28p 30.80p 30.80p 123
12/05/2016 31.02p 31.02p 30.82p 30.95p 90
11/05/2016 30.90p 30.88p 30.66p 30.86p 0
10/05/2016 31.97p 31.97p 30.75p 30.75p 1001
09/05/2016 30.76p 31.22p 30.76p 31.08p 55
06/05/2016 30.12p 30.74p 30.12p 30.58p 2283
05/05/2016 30.49p 30.49p 30.15p 30.26p 114
04/05/2016 29.86p 30.37p 29.86p 30.40p 117
03/05/2016 30.65p 30.65p 30.21p 30.14p 252
29/04/2016 30.50p 30.50p 29.88p 29.88p 137
28/04/2016 30.91p 30.91p 30.87p 30.96p 34
27/04/2016 29.93p 31.51p 29.93p 31.37p 2847
26/04/2016 31.85p 31.85p 29.28p 30.28p 4091
25/04/2016 34.00p 34.63p 34.00p 34.46p 6166
22/04/2016 34.00p 34.99p 34.00p 34.90p 1929
21/04/2016 34.24p 34.77p 34.24p 34.47p 1535
20/04/2016 34.67p 34.92p 34.67p 34.67p 2249
19/04/2016 34.50p 34.87p 34.38p 34.83p 2530
18/04/2016 33.99p 34.71p 33.99p 34.41p 385
15/04/2016 33.17p 34.48p 33.17p 34.28p 392
14/04/2016 31.70p 33.47p 31.70p 33.54p 433
13/04/2016 31.99p 32.24p 31.99p 32.04p 2136
12/04/2016 31.70p 32.00p 31.70p 31.90p 1857
11/04/2016 32.35p 32.35p 31.81p 31.81p 134
08/04/2016 32.21p 32.21p 31.67p 31.69p 562
07/04/2016 32.01p 32.44p 32.01p 32.21p 359
06/04/2016 32.65p 32.65p 32.02p 32.02p 200
05/04/2016 32.72p 32.92p 32.17p 32.17p 0
04/04/2016 33.75p 33.69p 32.60p 32.92p 0
01/04/2016 32.62p 33.60p 32.62p 33.69p 3429
31/03/2016 33.70p 33.71p 33.28p 33.71p 0
30/03/2016 30.66p 33.49p 30.66p 33.68p 2228
29/03/2016 29.91p 30.84p 29.91p 30.76p 606
24/03/2016 30.60p 30.96p 30.67p 30.67p 0
23/03/2016 31.00p 31.39p 30.93p 30.96p 0
22/03/2016 30.61p 31.34p 30.81p 31.23p 0
21/03/2016 30.67p 31.56p 30.67p 31.34p 140
18/03/2016 31.09p 31.51p 31.09p 31.51p 281
17/03/2016 31.74p 31.68p 31.07p 31.07p 0
16/03/2016 31.45p 31.81p 31.14p 31.55p 0
15/03/2016 31.39p 31.83p 31.14p 31.44p 0
14/03/2016 31.30p 31.83p 31.33p 31.83p 0
11/03/2016 30.69p 31.53p 30.66p 31.53p 0
10/03/2016 30.95p 30.95p 30.70p 30.67p 564
09/03/2016 30.69p 30.88p 30.56p 30.60p 41
08/03/2016 29.78p 30.97p 29.78p 30.56p 119
07/03/2016 31.25p 31.97p 30.50p 30.61p 0
04/03/2016 31.99p 31.95p 31.78p 31.92p 0
03/03/2016 31.75p 32.28p 31.17p 31.86p 0
02/03/2016 31.99p 31.99p 31.45p 31.50p 200
01/03/2016 31.20p 32.00p 31.03p 31.90p 0
29/02/2016 30.80p 31.11p 30.80p 31.20p 12823
26/02/2016 31.00p 30.98p 30.66p 30.94p 0
25/02/2016 30.34p 31.22p 30.34p 30.66p 17097
24/02/2016 30.43p 30.72p 29.83p 30.25p 0
23/02/2016 30.00p 31.22p 30.25p 30.72p 0
22/02/2016 30.50p 31.50p 30.63p 31.22p 0
19/02/2016 30.43p 31.07p 30.09p 30.63p 0
18/02/2016 30.50p 31.01p 30.50p 30.95p 2069
17/02/2016 28.00p 30.87p 27.91p 30.87p 2578
16/02/2016 26.95p 28.09p 25.53p 27.91p 4293
15/02/2016 25.00p 25.83p 24.33p 25.53p 0
12/02/2016 23.00p 24.29p 23.00p 24.33p 849
11/02/2016 23.82p 23.82p 22.94p 23.47p 4800
10/02/2016 23.05p 23.74p 23.05p 23.72p 166
09/02/2016 23.00p 23.49p 22.99p 23.37p 8000
08/02/2016 23.60p 24.34p 22.89p 23.25p 0
05/02/2016 24.00p 24.12p 24.00p 24.34p 119
04/02/2016 24.50p 24.50p 23.74p 23.74p 818
03/02/2016 23.65p 23.95p 23.65p 23.78p 2000
02/02/2016 24.50p 24.45p 23.62p 23.69p 0
01/02/2016 24.66p 24.77p 24.02p 24.13p 0
29/01/2016 23.90p 24.34p 23.90p 24.02p 726
28/01/2016 23.92p 24.00p 23.42p 24.00p 0
27/01/2016 23.93p 23.84p 23.52p 23.79p 0
26/01/2016 23.89p 23.91p 23.25p 23.81p 0
25/01/2016 24.80p 24.80p 23.68p 23.68p 2432
22/01/2016 23.28p 24.00p 22.93p 23.75p 0
21/01/2016 21.90p 22.97p 21.89p 22.93p 0
20/01/2016 23.20p 23.20p 22.09p 22.17p 1128
19/01/2016 22.48p 23.24p 22.06p 23.06p 1642
18/01/2016 23.00p 23.58p 21.90p 22.06p 0
15/01/2016 24.50p 24.50p 23.34p 23.58p 0
14/01/2016 24.50p 24.50p 23.74p 24.27p 0
13/01/2016 24.17p 24.74p 24.17p 24.35p 0
12/01/2016 24.75p 25.06p 24.11p 24.31p 0
11/01/2016 25.30p 25.65p 24.97p 25.06p 0
08/01/2016 25.44p 25.50p 25.44p 25.50p 1974
07/01/2016 26.00p 26.00p 25.49p 25.53p 81
06/01/2016 26.09p 26.47p 25.44p 26.47p 0
05/01/2016 26.90p 26.90p 26.24p 26.36p 1410
04/01/2016 27.50p 27.61p 26.30p 26.44p 0
31/12/2015 27.55p 27.60p 27.25p 27.52p 0
30/12/2015 27.99p 27.99p 27.30p 27.30p 0
29/12/2015 27.00p 27.79p 27.00p 27.68p 564
24/12/2015 27.25p 27.42p 27.10p 27.10p 0
23/12/2015 26.80p 27.85p 26.75p 27.15p 0
22/12/2015 27.37p 27.82p 26.58p 27.21p 0
21/12/2015 28.09p 29.08p 27.35p 27.82p 0
18/12/2015 28.05p 29.23p 27.69p 29.08p 11094
17/12/2015 27.00p 28.07p 26.31p 27.69p 0
16/12/2015 27.00p 27.50p 26.27p 26.31p 0
15/12/2015 26.10p 26.93p 25.97p 26.86p 0
14/12/2015 26.25p 26.27p 25.75p 25.97p 191
11/12/2015 26.51p 26.80p 26.27p 26.27p 76
10/12/2015 26.34p 26.81p 26.34p 26.80p 230
09/12/2015 26.74p 26.74p 26.58p 26.58p 1192
08/12/2015 27.26p 27.26p 27.00p 26.86p 282
07/12/2015 27.26p 27.94p 27.23p 27.50p 0
04/12/2015 27.85p 28.36p 27.57p 27.94p 0
03/12/2015 28.00p 28.58p 27.83p 27.83p 0
02/12/2015 28.84p 28.84p 28.39p 28.43p 0
01/12/2015 27.76p 28.88p 27.76p 28.42p 0
30/11/2015 27.84p 28.25p 27.84p 27.89p 0
27/11/2015 28.40p 28.45p 27.66p 28.05p 0
26/11/2015 28.27p 28.36p 28.09p 28.16p 0
25/11/2015 27.95p 28.22p 27.66p 28.09p 0
24/11/2015 28.05p 28.52p 27.66p 27.66p 0
23/11/2015 28.00p 28.67p 28.00p 28.52p 0
20/11/2015 28.59p 28.86p 28.43p 28.67p 0
19/11/2015 28.11p 28.86p 28.11p 28.86p 282
18/11/2015 28.50p 28.61p 28.22p 28.61p 0
17/11/2015 28.67p 28.67p 27.98p 28.23p 0
16/11/2015 28.00p 28.27p 27.98p 27.98p 0
13/11/2015 28.33p 28.77p 28.05p 28.06p 0
12/11/2015 29.15p 29.15p 28.55p 28.55p 0
11/11/2015 29.09p 29.09p 28.85p 29.05p 554
10/11/2015 29.08p 29.08p 28.95p 29.06p 0
09/11/2015 29.00p 29.00p 28.95p 29.08p 766
06/11/2015 29.00p 29.15p 28.67p 29.08p 0
05/11/2015 29.07p 29.10p 28.70p 29.09p 0
04/11/2015 29.70p 29.70p 28.74p 29.07p 93
03/11/2015 29.65p 29.65p 29.21p 29.47p 49
02/11/2015 28.87p 29.56p 28.87p 29.50p 0
30/10/2015 29.75p 29.75p 29.37p 29.21p 834
29/10/2015 29.48p 29.56p 28.89p 29.11p 1553
28/10/2015 29.35p 29.35p 28.89p 28.89p 0
27/10/2015 30.50p 30.50p 29.20p 29.24p 15000
26/10/2015 28.75p 28.75p 28.45p 28.58p 0
23/10/2015 27.65p 28.45p 27.65p 28.45p 832
22/10/2015 26.50p 27.63p 26.50p 27.50p 1158
21/10/2015 26.95p 26.95p 26.83p 26.82p 1067
20/10/2015 26.50p 26.85p 26.37p 26.85p 620
19/10/2015 26.49p 26.49p 26.25p 26.25p 728
16/10/2015 26.49p 26.49p 26.08p 26.46p 17
15/10/2015 25.01p 26.49p 25.01p 26.43p 0
14/10/2015 25.31p 25.47p 24.84p 25.20p 0
13/10/2015 25.94p 26.02p 25.33p 25.47p 0
12/10/2015 27.30p 27.30p 25.68p 26.02p 0
09/10/2015 27.15p 27.15p 26.61p 26.95p 0
08/10/2015 26.59p 26.63p 26.59p 26.61p 277

*Close Price adjusted for both dividends and splits