Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
27/07/2016 175.50p 177.90p 174.20p 175.50p 2058
26/07/2016 174.50p 177.90p 173.20p 175.50p 33202
25/07/2016 174.50p 176.40p 173.12p 174.50p 8521
22/07/2016 174.50p 176.00p 173.12p 174.50p 2701
21/07/2016 172.00p 176.40p 172.00p 174.50p 45404
20/07/2016 172.00p 174.00p 171.50p 172.00p 1548
19/07/2016 170.00p 174.00p 168.25p 172.00p 24375
18/07/2016 173.50p 176.70p 172.00p 175.00p 47246
15/07/2016 173.50p 175.00p 173.00p 173.50p 2838
14/07/2016 173.50p 175.00p 173.00p 173.50p 3250
13/07/2016 171.50p 176.00p 171.50p 173.50p 23085
12/07/2016 169.00p 174.00p 169.00p 171.50p 17395
11/07/2016 169.50p 172.00p 167.40p 169.00p 19876
08/07/2016 165.50p 171.00p 165.50p 169.50p 22366
07/07/2016 165.50p 168.00p 164.75p 165.50p 39054
06/07/2016 165.50p 168.50p 163.50p 165.50p 11649
05/07/2016 163.50p 169.00p 160.00p 165.50p 34015
04/07/2016 163.50p 165.60p 161.55p 163.50p 22734
01/07/2016 163.50p 165.60p 163.00p 163.50p 26635
30/06/2016 165.50p 166.50p 163.50p 163.50p 64654
29/06/2016 166.50p 168.00p 163.68p 165.50p 22924
28/06/2016 166.50p 168.75p 164.92p 166.50p 13534
27/06/2016 165.50p 169.00p 164.00p 166.50p 15277
24/06/2016 168.00p 168.00p 160.50p 165.50p 39874
23/06/2016 173.00p 175.34p 170.65p 171.50p 12305
22/06/2016 172.50p 175.40p 171.00p 173.00p 18743
21/06/2016 171.00p 174.95p 169.00p 172.50p 19365
20/06/2016 164.00p 172.00p 164.00p 170.50p 25962
17/06/2016 164.00p 167.00p 161.80p 164.00p 31795
16/06/2016 165.50p 165.50p 163.00p 164.00p 1582583
15/06/2016 165.50p 165.50p 163.00p 165.50p 24180
14/06/2016 165.50p 165.50p 163.50p 165.50p 8171
13/06/2016 168.50p 168.50p 163.00p 165.50p 85575
10/06/2016 170.00p 170.00p 167.00p 168.50p 20920
09/06/2016 170.50p 171.85p 167.00p 170.00p 114478
08/06/2016 174.50p 174.50p 170.00p 171.50p 36298
07/06/2016 178.50p 178.50p 173.00p 174.50p 30484
06/06/2016 181.00p 181.00p 177.00p 178.50p 10578
03/06/2016 182.00p 182.00p 180.00p 181.00p 7549
02/06/2016 182.00p 182.40p 180.00p 182.00p 8884
01/06/2016 184.00p 185.00p 180.25p 182.50p 28698
31/05/2016 184.00p 186.50p 181.00p 184.00p 54473
27/05/2016 184.00p 186.50p 182.00p 184.00p 17668
26/05/2016 184.00p 187.00p 182.00p 184.00p 21170
25/05/2016 184.50p 186.45p 181.55p 184.00p 30985
24/05/2016 185.00p 186.45p 183.50p 184.50p 14552
23/05/2016 180.50p 186.70p 178.80p 185.00p 36562
20/05/2016 177.50p 182.00p 177.50p 180.50p 27997
19/05/2016 177.50p 178.50p 176.50p 177.50p 65000
18/05/2016 178.00p 178.44p 176.25p 177.50p 11926
17/05/2016 179.50p 182.20p 176.00p 178.00p 58836
16/05/2016 179.00p 179.00p 175.00p 177.50p 11957
13/05/2016 182.50p 182.50p 178.00p 179.00p 4289
12/05/2016 182.50p 183.00p 180.00p 182.50p 2500
11/05/2016 183.00p 183.25p 181.00p 182.50p 8271
10/05/2016 185.00p 186.75p 181.00p 183.00p 25295
09/05/2016 185.00p 186.80p 185.00p 185.00p 3146
06/05/2016 185.50p 186.80p 182.50p 185.00p 21432
05/05/2016 185.50p 187.90p 185.50p 185.50p 24117
04/05/2016 184.00p 187.10p 184.00p 185.50p 25021
03/05/2016 182.50p 185.00p 182.50p 184.00p 30782
29/04/2016 182.00p 186.00p 181.50p 182.50p 54979
28/04/2016 180.50p 184.00p 180.50p 182.00p 64277
27/04/2016 180.50p 183.90p 180.50p 180.50p 8091
26/04/2016 179.50p 183.90p 179.30p 180.50p 21328
25/04/2016 179.50p 182.00p 179.12p 179.50p 8358
22/04/2016 178.00p 180.87p 176.00p 179.50p 11054
21/04/2016 173.50p 179.00p 173.13p 178.00p 25372
20/04/2016 173.50p 173.50p 173.08p 173.50p 12030
19/04/2016 172.00p 175.00p 171.50p 173.50p 25825
18/04/2016 172.00p 173.07p 171.00p 172.00p 10437
15/04/2016 172.00p 172.80p 169.00p 172.00p 81012
14/04/2016 171.50p 172.80p 170.77p 172.00p 8422
13/04/2016 171.50p 172.90p 168.00p 171.50p 49844
12/04/2016 171.50p 173.25p 170.00p 171.50p 54046
11/04/2016 171.00p 174.00p 167.34p 171.00p 78943
08/04/2016 167.50p 172.00p 166.25p 171.00p 48868
07/04/2016 167.50p 168.90p 165.63p 167.50p 7562
06/04/2016 168.50p 169.75p 165.63p 167.50p 27151
05/04/2016 167.50p 170.00p 166.00p 168.50p 28160
04/04/2016 166.50p 169.75p 165.08p 167.50p 17353
01/04/2016 172.00p 175.00p 164.00p 166.50p 114337
31/03/2016 175.00p 176.00p 172.00p 175.00p 27444
30/03/2016 177.00p 177.87p 172.55p 175.00p 28165
29/03/2016 177.00p 178.00p 175.50p 177.00p 20450
24/03/2016 177.00p 178.33p 175.00p 177.00p 34388
23/03/2016 177.00p 178.33p 177.00p 177.00p 5848
22/03/2016 177.00p 178.33p 175.50p 177.00p 3942
21/03/2016 174.50p 179.00p 174.00p 177.00p 67379
18/03/2016 172.50p 176.65p 172.00p 174.50p 41358
17/03/2016 172.50p 174.82p 170.00p 172.50p 101395
16/03/2016 172.50p 172.50p 169.55p 172.50p 41745
15/03/2016 172.50p 172.80p 172.50p 172.50p 3173
14/03/2016 168.50p 173.50p 168.50p 172.50p 48295
11/03/2016 173.50p 173.50p 165.00p 168.50p 102542
10/03/2016 173.50p 173.50p 172.45p 173.50p 512
09/03/2016 173.50p 174.00p 172.00p 173.50p 2483
08/03/2016 173.50p 174.00p 170.50p 173.50p 24836
07/03/2016 173.50p 173.50p 172.70p 173.50p 5156
04/03/2016 173.50p 174.00p 172.00p 173.50p 28343
03/03/2016 174.00p 175.00p 167.46p 173.50p 34025
02/03/2016 177.00p 177.00p 175.00p 177.00p 26645
01/03/2016 177.50p 177.50p 176.00p 177.00p 12047
29/02/2016 177.50p 177.50p 176.00p 177.50p 8055
26/02/2016 177.50p 177.50p 176.00p 177.50p 33942
25/02/2016 177.50p 177.90p 176.00p 177.50p 25538
24/02/2016 180.50p 180.50p 175.00p 177.50p 13022
23/02/2016 180.50p 180.50p 178.50p 180.50p 22252
22/02/2016 182.50p 182.50p 177.00p 180.50p 60962
19/02/2016 182.50p 182.50p 180.88p 182.50p 6344
18/02/2016 182.50p 182.90p 180.88p 182.50p 52379
17/02/2016 181.50p 185.32p 178.00p 182.50p 53581
16/02/2016 181.50p 183.20p 178.00p 181.50p 27273
15/02/2016 181.50p 183.00p 178.00p 181.50p 31355
12/02/2016 181.50p 185.00p 178.00p 181.50p 15180
11/02/2016 188.50p 188.50p 180.00p 181.50p 46003
10/02/2016 187.50p 190.00p 185.00p 188.50p 76511
09/02/2016 187.50p 190.00p 183.50p 187.50p 48301
08/02/2016 187.50p 189.85p 186.88p 187.50p 23082
05/02/2016 190.00p 190.00p 186.39p 187.50p 18938
04/02/2016 190.00p 191.60p 186.71p 190.00p 17290
03/02/2016 186.50p 194.00p 186.50p 190.00p 74595
02/02/2016 183.00p 187.50p 182.60p 186.50p 44855
01/02/2016 181.50p 184.67p 180.30p 183.00p 25362
29/01/2016 181.50p 182.80p 180.38p 181.50p 35665
28/01/2016 173.50p 183.65p 173.50p 181.50p 91936
27/01/2016 173.50p 174.50p 172.30p 173.50p 24570
26/01/2016 175.50p 175.50p 172.45p 173.50p 9749
25/01/2016 177.50p 178.90p 175.25p 175.50p 29100
22/01/2016 176.00p 178.90p 175.50p 177.50p 20427
21/01/2016 176.00p 176.85p 175.36p 176.00p 8358
20/01/2016 182.50p 183.00p 175.10p 176.00p 41479
19/01/2016 181.50p 186.75p 181.50p 183.50p 141112
18/01/2016 180.50p 185.00p 179.70p 181.50p 33593
15/01/2016 179.00p 183.90p 177.90p 180.50p 31310
14/01/2016 185.00p 185.00p 176.55p 179.00p 50517
13/01/2016 188.00p 190.00p 184.50p 185.00p 40969
12/01/2016 181.50p 189.75p 181.50p 188.00p 75804
11/01/2016 177.50p 183.00p 177.30p 181.50p 101335
08/01/2016 168.50p 180.00p 167.50p 177.50p 139025
07/01/2016 168.50p 170.00p 167.40p 168.50p 44220
06/01/2016 167.50p 169.80p 167.25p 168.50p 232717
05/01/2016 167.50p 167.95p 166.00p 167.50p 90143
04/01/2016 166.00p 170.00p 165.25p 167.50p 114135
31/12/2015 165.00p 166.40p 165.00p 166.00p 74557
30/12/2015 165.00p 165.40p 164.25p 165.00p 50940
29/12/2015 165.00p 165.40p 164.25p 165.00p 72797
24/12/2015 165.00p 166.00p 164.00p 165.00p 10515
23/12/2015 165.00p 166.50p 164.00p 165.00p 94475
22/12/2015 164.50p 165.40p 164.50p 165.00p 52647
21/12/2015 164.50p 166.00p 163.00p 164.50p 131837
18/12/2015 164.50p 165.00p 163.00p 164.50p 44445
17/12/2015 164.50p 166.75p 162.35p 164.50p 93147
16/12/2015 164.50p 166.00p 162.50p 164.50p 56407
15/12/2015 164.50p 166.00p 162.50p 164.50p 49874
14/12/2015 164.50p 167.00p 162.30p 164.50p 54294
11/12/2015 164.50p 164.50p 162.25p 164.50p 57092
10/12/2015 164.50p 168.00p 163.13p 164.50p 107453
09/12/2015 165.50p 165.90p 162.80p 164.50p 2697968
08/12/2015 167.00p 171.00p 164.00p 165.50p 178371
07/12/2015 161.00p 165.55p 161.00p 164.00p 101021
04/12/2015 161.00p 161.50p 159.25p 161.00p 10394
03/12/2015 162.00p 162.00p 159.42p 161.00p 3000
02/12/2015 162.00p 162.00p 159.50p 162.00p 2042
01/12/2015 162.00p 162.00p 159.50p 162.00p 5350
30/11/2015 163.00p 164.40p 159.30p 162.00p 10587
27/11/2015 163.00p 163.00p 162.40p 163.00p 7000
26/11/2015 163.00p 164.00p 162.35p 163.00p 13650
25/11/2015 163.50p 163.50p 163.00p 163.00p 0
24/11/2015 163.50p 166.00p 161.50p 163.50p 16146
23/11/2015 163.50p 166.50p 160.60p 163.50p 10471
20/11/2015 160.50p 164.48p 160.50p 163.50p 45300
19/11/2015 157.50p 160.75p 156.10p 160.50p 20662
18/11/2015 157.50p 157.50p 156.10p 157.50p 2256
17/11/2015 157.50p 160.00p 155.75p 157.50p 48458
16/11/2015 157.50p 159.80p 155.60p 157.50p 32841
13/11/2015 157.50p 159.80p 155.60p 157.50p 2816
12/11/2015 157.00p 159.80p 155.60p 157.50p 14085
11/11/2015 158.00p 158.95p 152.00p 157.00p 37405
10/11/2015 159.00p 161.00p 156.25p 158.00p 5182
09/11/2015 160.00p 161.40p 157.00p 159.00p 23474
06/11/2015 160.00p 160.00p 157.60p 160.00p 200
05/11/2015 160.00p 161.77p 157.50p 160.00p 6358
04/11/2015 161.50p 162.00p 160.00p 160.00p 9001
03/11/2015 162.00p 164.00p 159.00p 161.50p 11755
02/11/2015 162.00p 163.00p 160.90p 162.00p 1245
30/10/2015 162.00p 163.00p 160.25p 162.00p 9353
29/10/2015 163.00p 163.40p 160.90p 162.00p 5987
28/10/2015 163.00p 163.00p 162.20p 163.00p 5000
27/10/2015 163.00p 163.80p 162.40p 163.00p 10182
26/10/2015 162.50p 164.00p 162.36p 163.00p 20538
23/10/2015 162.00p 162.90p 162.00p 162.50p 3225
22/10/2015 162.50p 162.50p 160.90p 162.00p 13525
21/10/2015 164.00p 164.15p 162.50p 162.50p 3556
20/10/2015 163.50p 164.00p 162.37p 164.00p 7419
19/10/2015 163.50p 164.75p 160.46p 163.50p 28137
16/10/2015 163.50p 164.75p 163.50p 163.50p 344
15/10/2015 163.50p 163.50p 163.50p 163.50p 0
14/10/2015 164.00p 164.85p 163.50p 163.50p 7449
13/10/2015 164.00p 164.00p 163.00p 164.00p 10807

*Close Price adjusted for both dividends and splits