Treatt (TET) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Treatt

Date Open High Low Close* Volume
04/12/2024 420.00p 469.50p 393.00p 460.00p 381492
03/12/2024 404.50p 430.00p 401.60p 430.00p 345666
02/12/2024 400.50p 417.00p 391.50p 402.00p 154982
29/11/2024 399.50p 409.50p 394.37p 402.00p 193498
28/11/2024 400.00p 413.00p 395.50p 400.00p 142981
27/11/2024 414.50p 415.00p 400.00p 403.00p 101184
26/11/2024 413.00p 427.50p 410.46p 412.00p 30024
25/11/2024 430.00p 430.00p 411.50p 418.50p 68559
22/11/2024 411.00p 429.00p 410.50p 421.50p 52186
21/11/2024 426.00p 428.50p 415.50p 418.50p 59684
20/11/2024 418.00p 427.50p 413.09p 420.00p 62899
19/11/2024 422.50p 426.44p 409.58p 417.50p 208001
18/11/2024 456.50p 457.00p 422.50p 422.50p 158227
15/11/2024 439.50p 445.00p 433.18p 436.00p 266136
14/11/2024 440.50p 452.95p 430.00p 448.50p 133563
13/11/2024 451.50p 457.90p 440.50p 440.50p 44195
12/11/2024 451.50p 466.50p 447.50p 447.50p 1078618
11/11/2024 457.50p 459.00p 451.50p 455.00p 55024
08/11/2024 462.00p 474.70p 451.00p 452.00p 245090
07/11/2024 468.50p 472.00p 456.50p 466.50p 35149
06/11/2024 480.50p 493.42p 465.50p 468.00p 66461
05/11/2024 488.50p 502.86p 482.00p 482.00p 59402
04/11/2024 506.00p 514.00p 488.11p 493.00p 131675
01/11/2024 517.00p 517.00p 496.00p 506.00p 55448
31/10/2024 497.00p 513.00p 472.50p 502.00p 546092
30/10/2024 461.00p 495.00p 458.50p 491.00p 236341
29/10/2024 480.50p 485.50p 461.00p 468.00p 81444
28/10/2024 481.50p 494.65p 476.00p 481.00p 54710
25/10/2024 486.00p 503.00p 473.00p 481.50p 38550
24/10/2024 500.00p 508.00p 490.98p 499.00p 215715
23/10/2024 489.50p 499.00p 478.74p 499.00p 35203
22/10/2024 490.00p 490.00p 475.00p 487.00p 72037
21/10/2024 463.50p 489.00p 463.50p 475.00p 146831
18/10/2024 461.50p 483.50p 461.50p 477.00p 151313
17/10/2024 470.00p 475.50p 463.00p 468.00p 308296
16/10/2024 479.50p 479.50p 460.50p 462.00p 97427
15/10/2024 475.50p 487.50p 460.50p 481.00p 91234
14/10/2024 480.00p 485.00p 472.88p 485.00p 90374
11/10/2024 475.00p 482.00p 468.00p 480.00p 133222
10/10/2024 442.00p 570.00p 433.00p 476.50p 387122
09/10/2024 427.00p 434.54p 415.00p 427.00p 93414
08/10/2024 420.00p 427.00p 412.50p 413.00p 28296
07/10/2024 431.00p 432.75p 416.38p 420.00p 64656
04/10/2024 430.50p 438.50p 430.50p 437.00p 19245
03/10/2024 429.50p 443.50p 426.36p 435.00p 28303
02/10/2024 429.50p 438.50p 429.00p 438.50p 18946
01/10/2024 448.00p 448.00p 430.00p 431.50p 49857
30/09/2024 447.50p 448.50p 432.00p 448.50p 65878
27/09/2024 432.00p 447.50p 432.00p 444.00p 34259
26/09/2024 432.00p 443.00p 432.00p 436.00p 28675
25/09/2024 447.50p 447.50p 434.42p 436.50p 16651
24/09/2024 435.00p 440.50p 426.00p 440.50p 49266
23/09/2024 433.00p 447.50p 423.50p 429.00p 32167
20/09/2024 435.00p 440.30p 431.00p 431.00p 55464
19/09/2024 430.50p 438.56p 430.50p 437.50p 8980
18/09/2024 439.50p 443.45p 431.50p 437.50p 21011
17/09/2024 432.00p 444.00p 432.00p 438.50p 24989
16/09/2024 450.00p 450.00p 433.83p 441.50p 50387
13/09/2024 449.50p 451.00p 437.50p 450.00p 29874
12/09/2024 432.00p 449.50p 432.00p 445.00p 20833
11/09/2024 440.00p 445.00p 430.00p 434.00p 66128
10/09/2024 450.50p 458.00p 443.50p 443.50p 42099
09/09/2024 459.00p 459.00p 445.96p 449.00p 33381
06/09/2024 470.00p 470.00p 450.00p 450.00p 52652
05/09/2024 475.00p 478.50p 456.50p 462.00p 19064
04/09/2024 455.00p 469.48p 455.00p 457.50p 17744
03/09/2024 474.50p 480.50p 457.99p 458.00p 172802
02/09/2024 470.50p 484.50p 457.00p 470.50p 48336
30/08/2024 488.00p 495.13p 473.19p 476.00p 39144
29/08/2024 488.50p 500.10p 469.50p 497.00p 48222
28/08/2024 480.00p 485.00p 466.20p 484.50p 43276
27/08/2024 466.50p 480.00p 448.50p 480.00p 46508
23/08/2024 460.00p 465.00p 450.00p 456.00p 15289
22/08/2024 450.50p 461.02p 450.50p 458.00p 13066
21/08/2024 450.00p 457.49p 439.50p 450.50p 8845
20/08/2024 451.50p 464.50p 437.00p 449.00p 16224
19/08/2024 454.00p 463.50p 446.00p 452.50p 49510
16/08/2024 443.50p 452.50p 436.50p 452.50p 21121
15/08/2024 436.50p 456.50p 436.50p 446.50p 20090
14/08/2024 445.50p 447.75p 436.00p 439.00p 33199
13/08/2024 443.50p 459.00p 442.50p 442.50p 136467
12/08/2024 465.00p 465.00p 445.32p 449.00p 34308
09/08/2024 449.50p 460.50p 439.50p 450.00p 39126
08/08/2024 447.00p 448.00p 439.00p 448.00p 15039
07/08/2024 437.00p 449.50p 437.00p 441.00p 14034
06/08/2024 441.50p 441.50p 431.22p 436.00p 77879
05/08/2024 434.00p 449.50p 427.67p 436.50p 40526
02/08/2024 455.00p 460.00p 432.31p 440.50p 60444
01/08/2024 455.00p 462.82p 452.00p 452.00p 19635
31/07/2024 455.00p 477.00p 455.00p 460.00p 20444
30/07/2024 466.50p 470.00p 455.00p 455.00p 146136
29/07/2024 481.00p 490.50p 465.00p 465.50p 19082
26/07/2024 479.50p 490.50p 475.45p 486.50p 54557
25/07/2024 475.00p 478.50p 466.50p 478.50p 48557
24/07/2024 475.00p 476.50p 466.50p 476.50p 73197
23/07/2024 475.00p 475.00p 460.50p 467.00p 114256
22/07/2024 475.00p 475.00p 461.40p 467.00p 76642
19/07/2024 481.00p 481.00p 454.00p 456.50p 11577
18/07/2024 460.00p 470.00p 453.97p 459.50p 30063
17/07/2024 450.00p 460.00p 450.00p 460.00p 56707
16/07/2024 450.00p 450.00p 440.50p 448.00p 27226
15/07/2024 450.00p 450.00p 441.00p 445.00p 35564
12/07/2024 450.00p 450.00p 430.00p 439.50p 52353
11/07/2024 439.00p 450.00p 430.19p 445.00p 39709
10/07/2024 435.00p 441.92p 428.00p 430.00p 24013
09/07/2024 448.50p 448.50p 428.50p 428.50p 28992
08/07/2024 435.50p 449.50p 435.50p 441.00p 11427
05/07/2024 430.50p 449.00p 430.50p 439.50p 36710
04/07/2024 447.50p 450.00p 433.78p 439.00p 33001
03/07/2024 429.50p 445.10p 420.00p 438.00p 150850
02/07/2024 421.50p 438.00p 416.50p 421.00p 45162
01/07/2024 436.50p 438.00p 420.00p 426.50p 78382
28/06/2024 437.00p 438.50p 421.00p 429.50p 56378
27/06/2024 423.00p 434.00p 423.00p 432.00p 51098
26/06/2024 429.00p 433.00p 420.00p 431.50p 127541
25/06/2024 442.00p 448.50p 427.00p 427.00p 46735
24/06/2024 435.00p 444.00p 430.96p 440.00p 78853
21/06/2024 446.00p 449.00p 438.50p 440.50p 881923
20/06/2024 450.00p 459.00p 440.50p 443.00p 148107
19/06/2024 462.00p 468.50p 450.00p 450.00p 169880
18/06/2024 441.00p 460.00p 441.00p 460.00p 68135
17/06/2024 450.00p 458.50p 443.62p 445.00p 49021
14/06/2024 464.00p 473.00p 453.75p 454.00p 126699
13/06/2024 475.00p 475.00p 462.50p 462.50p 84422
12/06/2024 460.00p 475.00p 455.82p 473.00p 54356
11/06/2024 470.00p 475.00p 462.00p 463.00p 171547
10/06/2024 482.00p 482.00p 465.00p 466.00p 68773
07/06/2024 476.50p 478.28p 466.00p 471.00p 88417
06/06/2024 467.00p 474.00p 467.00p 474.00p 56680
05/06/2024 475.00p 478.50p 463.37p 468.00p 107778
04/06/2024 480.00p 480.84p 469.50p 469.50p 112332
03/06/2024 499.50p 505.00p 479.50p 479.50p 266851
31/05/2024 488.00p 500.00p 486.18p 500.00p 174385
30/05/2024 496.50p 496.50p 485.00p 488.00p 117151
29/05/2024 500.00p 503.74p 480.00p 485.00p 230022
28/05/2024 508.00p 517.00p 498.00p 498.00p 332331
24/05/2024 507.00p 516.00p 505.00p 514.00p 114093
23/05/2024 503.00p 512.00p 499.91p 511.00p 190210
22/05/2024 490.00p 508.00p 490.00p 508.00p 125956
21/05/2024 495.00p 500.00p 490.00p 496.00p 77258
20/05/2024 486.00p 495.19p 484.50p 490.00p 159889
17/05/2024 485.00p 500.00p 485.00p 490.00p 111269
16/05/2024 486.00p 490.00p 485.00p 490.00p 84199
15/05/2024 487.00p 489.50p 483.50p 487.50p 178814
14/05/2024 487.00p 506.00p 477.95p 487.50p 279705
13/05/2024 498.50p 498.50p 462.00p 473.00p 85311
10/05/2024 487.50p 488.50p 470.00p 470.00p 69060
09/05/2024 480.00p 498.00p 480.00p 481.00p 30171
08/05/2024 481.00p 492.75p 480.00p 485.00p 35356
07/05/2024 481.50p 495.50p 480.00p 481.00p 74195
03/05/2024 480.50p 484.32p 480.00p 480.00p 23609
02/05/2024 483.00p 494.50p 480.00p 480.00p 53436
01/05/2024 483.00p 490.47p 481.50p 481.50p 26464
30/04/2024 490.00p 498.50p 483.50p 486.50p 33810
29/04/2024 480.00p 490.00p 480.00p 486.00p 61073
26/04/2024 465.00p 486.56p 465.00p 486.00p 28191
25/04/2024 475.00p 485.71p 470.00p 470.00p 29716
24/04/2024 475.00p 499.50p 475.00p 483.50p 72306
23/04/2024 483.50p 493.50p 478.25p 490.00p 90310
22/04/2024 485.00p 485.00p 469.50p 481.00p 72361
19/04/2024 459.00p 479.10p 459.00p 468.50p 57717
18/04/2024 466.50p 481.52p 466.50p 481.50p 279119
17/04/2024 465.00p 482.50p 465.00p 470.00p 54314
16/04/2024 468.00p 475.41p 465.00p 471.50p 35115
15/04/2024 480.50p 492.00p 465.00p 475.50p 213189
12/04/2024 460.50p 480.00p 460.00p 465.50p 113941
11/04/2024 460.00p 469.00p 455.50p 465.00p 163715
10/04/2024 415.00p 460.00p 415.00p 458.50p 1046865
09/04/2024 409.50p 410.00p 390.50p 404.50p 105311
08/04/2024 399.50p 417.13p 390.50p 405.00p 86267
05/04/2024 414.50p 414.50p 392.00p 397.00p 55335
04/04/2024 400.00p 414.50p 396.50p 410.00p 164901
03/04/2024 403.00p 410.98p 396.00p 398.00p 41560
02/04/2024 422.00p 433.50p 406.50p 406.50p 96156
28/03/2024 425.00p 436.00p 421.50p 426.00p 72570
27/03/2024 414.50p 428.50p 408.50p 427.00p 66646
26/03/2024 425.00p 425.00p 409.00p 412.50p 62761
25/03/2024 409.50p 424.79p 398.13p 416.00p 255861
22/03/2024 400.00p 408.00p 390.00p 408.00p 134358
21/03/2024 400.00p 400.80p 390.50p 394.00p 70575
20/03/2024 378.00p 378.00p 370.00p 395.50p 140898
19/03/2024 378.00p 378.00p 365.29p 370.00p 240382
18/03/2024 384.00p 384.50p 374.00p 378.00p 87275
15/03/2024 391.00p 391.65p 382.00p 382.00p 86097
14/03/2024 382.00p 393.00p 380.50p 392.50p 155896
13/03/2024 391.00p 395.50p 380.00p 381.50p 191840
12/03/2024 395.00p 395.50p 389.49p 394.00p 43269
11/03/2024 418.00p 418.00p 391.00p 394.00p 42215
08/03/2024 405.00p 411.70p 396.00p 404.50p 403754
07/03/2024 409.00p 410.00p 400.50p 400.50p 76161
06/03/2024 407.50p 412.45p 400.00p 400.00p 73450
05/03/2024 416.00p 417.50p 397.50p 403.00p 60895
04/03/2024 403.50p 424.00p 400.90p 420.00p 547587
01/03/2024 395.50p 404.50p 395.00p 404.00p 66288
29/02/2024 403.50p 403.50p 392.00p 392.00p 56919
28/02/2024 400.50p 404.00p 400.00p 401.00p 50162
27/02/2024 409.00p 409.50p 400.00p 402.00p 72794
26/02/2024 414.50p 414.50p 404.50p 406.50p 41766
23/02/2024 410.50p 419.50p 407.50p 412.00p 113129
22/02/2024 420.00p 420.00p 411.00p 414.00p 102963

*Close Price adjusted for both dividends and splits