Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
14/03/2014 143.50p 143.80p 139.00p 141.00p 7325
13/03/2014 149.00p 149.00p 142.00p 143.50p 15070
12/03/2014 149.50p 149.80p 147.10p 149.00p 9510
11/03/2014 149.50p 151.40p 147.10p 149.50p 0
10/03/2014 150.20p 151.40p 147.10p 149.50p 11070
07/03/2014 150.70p 150.70p 149.00p 150.70p 5000
06/03/2014 150.70p 153.00p 149.00p 150.70p 13030
05/03/2014 150.70p 153.00p 149.00p 150.70p 8155
04/03/2014 150.20p 153.00p 148.60p 150.70p 15170
03/03/2014 150.20p 151.73p 148.60p 150.20p 1605
28/02/2014 150.20p 153.00p 148.41p 150.20p 14305
27/02/2014 150.20p 152.00p 148.00p 150.20p 6250
26/02/2014 151.50p 152.50p 149.00p 150.20p 15975
25/02/2014 151.50p 154.00p 150.00p 152.50p 220535
24/02/2014 151.50p 153.00p 150.60p 151.50p 32550
21/02/2014 151.50p 153.00p 150.00p 151.50p 12775
20/02/2014 151.50p 151.50p 151.00p 151.50p 0
19/02/2014 151.50p 151.50p 151.00p 151.50p 7000
18/02/2014 151.00p 154.00p 151.00p 151.50p 13140
17/02/2014 151.00p 153.00p 151.00p 151.00p 895
14/02/2014 151.00p 152.80p 150.05p 151.00p 11195
13/02/2014 151.00p 152.80p 150.05p 151.00p 6685
12/02/2014 151.00p 152.80p 151.00p 151.00p 7720
11/02/2014 151.00p 152.40p 150.02p 151.00p 6875
10/02/2014 151.00p 153.00p 150.00p 151.00p 16155
07/02/2014 147.50p 150.00p 147.00p 150.00p 5965
06/02/2014 145.50p 149.00p 145.50p 147.50p 8375
05/02/2014 145.50p 147.00p 145.50p 145.50p 3400
04/02/2014 145.50p 147.00p 145.00p 145.50p 14250
03/02/2014 145.50p 147.80p 145.50p 145.50p 5065
31/01/2014 145.50p 147.00p 145.50p 145.50p 1000
30/01/2014 145.50p 146.86p 143.60p 145.50p 16505
29/01/2014 145.50p 146.86p 145.00p 145.50p 3840
28/01/2014 145.00p 145.00p 142.00p 145.00p 3865
27/01/2014 147.50p 148.00p 144.00p 145.00p 53735
24/01/2014 147.50p 147.50p 145.90p 147.50p 485
23/01/2014 151.50p 151.50p 146.00p 147.50p 10970
22/01/2014 152.20p 154.40p 149.40p 151.50p 8735
21/01/2014 152.20p 154.50p 150.00p 152.20p 0
20/01/2014 154.50p 154.50p 150.00p 152.20p 28660
17/01/2014 157.20p 157.40p 152.00p 154.50p 45835
16/01/2014 157.20p 158.40p 156.10p 157.20p 50750
15/01/2014 157.20p 157.20p 156.00p 157.20p 177105
14/01/2014 157.20p 159.00p 156.00p 157.20p 52325
13/01/2014 157.20p 159.00p 157.20p 157.20p 5135
10/01/2014 157.20p 159.00p 156.04p 157.20p 15320
09/01/2014 157.20p 159.00p 156.04p 157.20p 3400
08/01/2014 157.20p 159.00p 156.00p 157.20p 434610
07/01/2014 157.20p 159.20p 156.00p 157.20p 34275
06/01/2014 156.20p 158.00p 154.42p 157.20p 15880
03/01/2014 156.20p 158.60p 154.41p 156.20p 20455
02/01/2014 155.80p 158.60p 155.80p 156.20p 4640
31/12/2013 155.80p 157.60p 154.65p 155.80p 12570
30/12/2013 153.50p 155.80p 153.50p 155.80p 15100
27/12/2013 153.50p 156.00p 153.50p 153.50p 2580
24/12/2013 148.00p 155.80p 148.00p 153.50p 15000
23/12/2013 147.20p 150.80p 146.60p 148.00p 7645
20/12/2013 147.20p 149.18p 146.02p 147.20p 2390
19/12/2013 147.20p 147.20p 146.02p 147.20p 54990
18/12/2013 147.20p 149.18p 146.02p 147.20p 16605
17/12/2013 150.00p 151.75p 145.90p 147.20p 42410
16/12/2013 149.00p 151.80p 147.70p 150.00p 33220
13/12/2013 144.50p 150.60p 144.50p 149.00p 70815
12/12/2013 138.60p 146.00p 138.60p 144.50p 47150
11/12/2013 138.00p 140.40p 137.20p 138.60p 24625
10/12/2013 135.00p 139.80p 134.20p 138.00p 73380
09/12/2013 133.00p 137.00p 131.00p 135.00p 75115
06/12/2013 126.00p 133.70p 126.00p 131.00p 33395
05/12/2013 125.70p 128.00p 124.40p 126.00p 8200
04/12/2013 126.00p 126.92p 125.70p 125.70p 5875
03/12/2013 123.00p 127.00p 122.80p 126.00p 18750
02/12/2013 123.00p 125.00p 123.00p 123.00p 12935
29/11/2013 121.70p 123.60p 121.70p 123.00p 15100
28/11/2013 120.50p 123.00p 120.50p 121.70p 12000
27/11/2013 120.50p 120.50p 119.00p 120.50p 2500
26/11/2013 119.20p 122.00p 119.20p 120.50p 21650
25/11/2013 119.20p 121.00p 119.20p 119.20p 3150
22/11/2013 119.70p 121.00p 119.20p 119.20p 820
21/11/2013 119.20p 121.00p 119.20p 119.20p 1000
20/11/2013 119.50p 119.50p 118.20p 119.20p 3000
19/11/2013 119.50p 121.00p 118.40p 119.50p 6275
18/11/2013 120.50p 121.00p 118.20p 119.50p 18835
15/11/2013 119.50p 120.60p 118.10p 119.50p 4830
14/11/2013 119.50p 120.00p 119.50p 119.50p 1500
13/11/2013 119.50p 120.60p 119.50p 119.50p 5375
12/11/2013 120.00p 120.00p 118.10p 119.50p 5750
11/11/2013 120.00p 120.80p 118.40p 120.00p 9185
08/11/2013 120.00p 121.60p 120.00p 120.00p 8750
07/11/2013 120.00p 121.06p 120.00p 120.00p 110
06/11/2013 120.00p 121.06p 118.40p 120.00p 5010
05/11/2013 120.00p 121.06p 118.40p 120.00p 19080
04/11/2013 120.00p 121.06p 118.40p 120.00p 1050
01/11/2013 120.00p 121.06p 118.10p 120.00p 14405
31/10/2013 120.00p 121.06p 120.00p 120.00p 5000
30/10/2013 120.00p 121.06p 118.10p 120.00p 1445
29/10/2013 120.00p 121.60p 118.10p 120.00p 4195
28/10/2013 120.00p 121.60p 118.10p 120.00p 2305
25/10/2013 119.50p 120.00p 118.00p 120.00p 11500
24/10/2013 120.50p 120.50p 118.00p 119.50p 2930
23/10/2013 120.50p 121.60p 117.00p 120.50p 15710
22/10/2013 120.50p 121.60p 120.50p 120.50p 10690
21/10/2013 120.50p 121.60p 118.00p 120.50p 9745
18/10/2013 120.50p 121.60p 120.50p 120.50p 8950
17/10/2013 120.50p 120.50p 118.00p 120.50p 32530
16/10/2013 121.70p 121.70p 118.20p 120.50p 5945
15/10/2013 121.70p 122.50p 121.70p 121.70p 1290
14/10/2013 121.70p 122.60p 121.70p 121.70p 4810
11/10/2013 121.70p 123.00p 120.00p 121.70p 12020
10/10/2013 121.70p 123.00p 120.60p 121.70p 0
09/10/2013 121.70p 123.00p 121.70p 121.70p 5000
08/10/2013 121.70p 121.70p 120.20p 121.70p 4870
07/10/2013 121.00p 122.60p 119.20p 121.70p 9430
04/10/2013 121.00p 121.00p 118.00p 121.00p 20750
03/10/2013 121.00p 122.05p 121.00p 121.00p 10240
02/10/2013 121.00p 122.10p 119.06p 121.00p 35000
01/10/2013 120.50p 122.10p 118.06p 121.00p 8795
30/09/2013 123.00p 123.00p 118.00p 120.50p 28065
27/09/2013 121.80p 123.20p 120.00p 122.30p 12820
26/09/2013 121.30p 122.55p 121.30p 121.30p 3000
25/09/2013 125.50p 126.80p 120.00p 121.30p 40040
24/09/2013 126.00p 126.00p 124.20p 126.00p 7945
23/09/2013 126.00p 126.40p 126.00p 126.00p 9130
20/09/2013 126.00p 126.00p 124.10p 126.00p 0
19/09/2013 126.00p 126.00p 124.10p 126.00p 3240
18/09/2013 126.00p 126.00p 124.10p 126.00p 6485
17/09/2013 126.00p 126.00p 124.10p 126.00p 1425
16/09/2013 126.00p 127.00p 124.10p 126.00p 9425
13/09/2013 126.00p 127.00p 124.00p 126.00p 9085
12/09/2013 126.00p 127.00p 126.00p 126.00p 0
11/09/2013 126.00p 127.00p 126.00p 126.00p 8180
10/09/2013 126.00p 127.40p 124.30p 126.00p 10865
09/09/2013 126.00p 127.40p 124.30p 126.00p 20005
06/09/2013 126.00p 127.40p 124.30p 126.00p 0
05/09/2013 126.00p 127.40p 124.30p 126.00p 1790
04/09/2013 126.00p 127.00p 126.00p 126.00p 9910
03/09/2013 126.00p 127.00p 126.00p 126.00p 15250
02/09/2013 126.00p 127.00p 124.50p 126.00p 0
30/08/2013 126.00p 127.00p 124.50p 126.00p 2060
29/08/2013 126.00p 126.60p 124.00p 126.00p 0
28/08/2013 126.00p 126.60p 124.00p 126.00p 0
27/08/2013 126.00p 126.60p 124.00p 126.00p 36025
23/08/2013 126.00p 127.00p 126.00p 126.00p 125
22/08/2013 126.00p 126.50p 123.40p 126.00p 0
21/08/2013 126.00p 126.50p 123.40p 124.00p 16125
20/08/2013 126.50p 127.00p 125.20p 126.50p 7300
19/08/2013 126.00p 127.80p 126.00p 126.50p 2625
16/08/2013 124.50p 127.80p 124.50p 126.00p 5000
15/08/2013 124.00p 127.00p 122.50p 124.50p 25655
14/08/2013 124.00p 124.00p 123.20p 124.00p 2500
13/08/2013 124.00p 125.00p 123.40p 124.00p 13830
12/08/2013 122.50p 125.00p 122.50p 124.00p 15945
09/08/2013 122.50p 123.60p 121.40p 122.50p 3230
08/08/2013 122.00p 123.60p 122.00p 122.00p 250625
07/08/2013 122.00p 123.69p 122.00p 122.00p 360
06/08/2013 121.00p 124.00p 120.20p 122.00p 31250
05/08/2013 120.00p 122.00p 120.00p 121.00p 15000
02/08/2013 120.00p 121.00p 118.00p 120.00p 5350
01/08/2013 124.50p 124.50p 116.00p 120.00p 143345
31/07/2013 123.50p 126.00p 123.50p 123.50p 6000
30/07/2013 123.50p 125.62p 123.50p 123.50p 280
29/07/2013 123.50p 125.62p 123.50p 123.50p 5765
26/07/2013 126.50p 126.50p 122.60p 123.50p 15000
25/07/2013 124.30p 128.00p 124.30p 126.50p 623230
24/07/2013 124.30p 125.50p 124.30p 124.30p 42745
23/07/2013 124.30p 125.40p 123.40p 124.30p 55180
22/07/2013 124.00p 126.00p 124.00p 124.30p 12615
19/07/2013 123.00p 125.00p 123.00p 124.00p 6570
18/07/2013 123.00p 124.80p 122.28p 123.00p 14775
17/07/2013 120.00p 125.00p 120.00p 123.00p 36655
16/07/2013 120.00p 122.00p 119.20p 120.00p 12500
15/07/2013 117.70p 121.00p 117.70p 120.00p 59445
12/07/2013 113.70p 119.00p 112.89p 117.70p 23230
11/07/2013 110.00p 115.60p 110.00p 113.70p 141995
10/07/2013 118.00p 119.20p 103.00p 110.00p 33892912
09/07/2013 118.00p 119.30p 116.60p 118.00p 11580
08/07/2013 118.00p 119.40p 116.30p 118.00p 17005
05/07/2013 118.00p 119.78p 117.00p 118.00p 14685
04/07/2013 116.30p 119.40p 115.40p 119.00p 63620
03/07/2013 121.50p 122.35p 114.62p 116.30p 64585
02/07/2013 121.20p 122.75p 119.60p 121.50p 7340
01/07/2013 123.80p 125.40p 120.00p 121.20p 28655
28/06/2013 123.80p 125.20p 123.80p 123.80p 3400
27/06/2013 124.30p 125.40p 122.00p 123.80p 27160
26/06/2013 124.50p 125.80p 123.72p 124.30p 20980
25/06/2013 125.30p 126.60p 123.20p 124.50p 39830
24/06/2013 121.70p 126.40p 121.70p 125.30p 28255
21/06/2013 121.70p 121.70p 120.48p 121.70p 2520
20/06/2013 123.00p 124.40p 120.48p 121.70p 46025
19/06/2013 116.50p 124.40p 116.50p 123.00p 35115
18/06/2013 116.50p 119.00p 116.50p 116.50p 3905
17/06/2013 116.50p 119.00p 116.50p 116.50p 9755
14/06/2013 116.50p 116.50p 115.60p 116.50p 2420
13/06/2013 116.50p 118.40p 115.60p 116.50p 44870
12/06/2013 117.20p 118.80p 115.00p 116.50p 52840
11/06/2013 118.50p 119.83p 117.40p 118.50p 55600
10/06/2013 118.50p 118.50p 118.00p 118.50p 18280
07/06/2013 118.70p 121.00p 117.60p 118.50p 22910
06/06/2013 115.60p 120.00p 115.60p 118.70p 49260
05/06/2013 116.00p 117.60p 115.00p 115.60p 50970
04/06/2013 114.30p 116.00p 114.30p 116.00p 25955

*Close Price adjusted for both dividends and splits