Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
02/06/2015 157.00p 159.00p 155.00p 157.00p 84026
01/06/2015 153.00p 161.99p 152.67p 157.00p 64497
29/05/2015 152.00p 154.00p 151.35p 152.00p 16355
28/05/2015 152.00p 154.00p 151.35p 152.00p 38416
27/05/2015 150.50p 154.00p 150.50p 152.00p 16901
26/05/2015 150.50p 153.00p 150.50p 150.50p 58642
22/05/2015 150.50p 153.00p 150.50p 150.50p 11177
21/05/2015 151.00p 155.33p 148.60p 150.50p 64245
20/05/2015 147.00p 154.00p 147.00p 154.00p 12410
19/05/2015 147.00p 149.00p 146.25p 147.00p 16107
18/05/2015 143.50p 147.90p 143.50p 145.00p 9439
15/05/2015 143.50p 147.00p 142.50p 143.50p 11049
14/05/2015 143.50p 147.00p 140.00p 147.00p 9782
13/05/2015 141.00p 144.50p 141.00p 143.50p 45298
12/05/2015 141.00p 141.80p 141.00p 141.00p 3448
11/05/2015 140.50p 141.80p 140.50p 141.00p 36122
08/05/2015 140.50p 141.50p 140.50p 140.50p 18892
07/05/2015 140.50p 140.97p 138.00p 140.50p 10673
06/05/2015 141.50p 141.50p 139.00p 140.50p 14125
05/05/2015 143.00p 143.00p 139.00p 141.50p 32283
01/05/2015 143.00p 143.00p 141.25p 143.00p 3854
30/04/2015 143.00p 143.38p 142.90p 143.00p 7552
29/04/2015 143.00p 143.00p 141.25p 143.00p 6219
28/04/2015 143.00p 143.00p 141.30p 143.00p 600
27/04/2015 141.50p 143.00p 141.25p 143.00p 79324
24/04/2015 141.50p 142.00p 139.35p 141.50p 21340
23/04/2015 141.50p 143.00p 138.00p 141.50p 39930
22/04/2015 141.50p 143.00p 139.00p 141.50p 60267
21/04/2015 142.00p 142.00p 139.00p 141.50p 43070
20/04/2015 142.00p 142.15p 139.00p 142.00p 6390
17/04/2015 145.50p 145.85p 139.00p 142.00p 61378
16/04/2015 147.50p 148.60p 143.00p 145.50p 33676
15/04/2015 147.50p 148.60p 145.00p 147.50p 31801
14/04/2015 147.50p 148.60p 147.00p 147.50p 32400
13/04/2015 147.50p 149.25p 147.50p 147.50p 12848
10/04/2015 147.50p 149.50p 147.50p 147.50p 4030
09/04/2015 147.50p 148.75p 146.25p 147.50p 28996
08/04/2015 147.50p 147.90p 142.50p 147.50p 26785
07/04/2015 147.50p 148.50p 145.00p 147.50p 105658
02/04/2015 147.50p 148.75p 146.62p 147.50p 16543
01/04/2015 145.50p 150.00p 145.50p 147.50p 46389
31/03/2015 144.00p 146.75p 143.00p 145.50p 165348
30/03/2015 138.50p 145.00p 138.50p 144.50p 136407
27/03/2015 140.50p 140.74p 138.20p 140.50p 14492
26/03/2015 140.50p 140.75p 138.10p 140.50p 31513
25/03/2015 139.00p 141.85p 138.10p 140.50p 126096
24/03/2015 140.50p 141.21p 138.00p 140.50p 159894
23/03/2015 138.00p 142.50p 137.00p 141.50p 99464
20/03/2015 138.00p 139.12p 136.15p 138.00p 31768
19/03/2015 137.50p 139.95p 135.10p 138.00p 93913
18/03/2015 143.50p 143.50p 136.00p 137.50p 57646
17/03/2015 143.50p 143.50p 142.17p 143.50p 622
16/03/2015 143.50p 144.00p 142.18p 143.50p 25367
13/03/2015 143.50p 144.00p 142.00p 143.50p 13165
12/03/2015 144.00p 144.00p 142.00p 143.50p 25291
11/03/2015 144.00p 144.00p 142.00p 144.00p 1350
10/03/2015 144.50p 145.25p 142.00p 144.00p 15212
09/03/2015 147.00p 147.00p 144.00p 144.50p 18210
06/03/2015 147.00p 149.30p 144.70p 147.00p 4410
05/03/2015 147.00p 149.38p 144.70p 147.00p 2391
04/03/2015 147.00p 149.50p 144.96p 147.00p 6025
03/03/2015 147.50p 148.44p 144.50p 147.00p 5895
02/03/2015 147.50p 150.00p 144.50p 147.50p 5257
27/02/2015 147.50p 150.00p 144.50p 147.50p 6207
26/02/2015 149.50p 150.00p 145.00p 147.50p 8623
25/02/2015 152.50p 152.50p 148.60p 150.50p 7005
24/02/2015 152.50p 153.20p 150.50p 152.50p 26304
23/02/2015 152.50p 154.00p 150.60p 152.50p 7218
20/02/2015 153.50p 155.18p 150.50p 152.50p 31158
19/02/2015 153.50p 156.00p 151.00p 153.50p 9318
18/02/2015 153.50p 156.00p 150.50p 153.50p 30935
17/02/2015 153.50p 154.50p 153.50p 153.50p 5020
16/02/2015 153.50p 154.50p 152.25p 153.50p 15952
13/02/2015 151.25p 154.75p 150.50p 153.50p 14652
12/02/2015 153.50p 153.50p 150.00p 151.25p 2205
11/02/2015 155.50p 155.75p 153.50p 153.50p 1064
10/02/2015 155.00p 155.50p 155.00p 155.50p 5000
09/02/2015 157.00p 157.00p 155.00p 155.00p 13193
06/02/2015 157.00p 157.10p 156.05p 157.00p 6836
05/02/2015 157.00p 157.20p 156.00p 157.00p 4845
04/02/2015 157.00p 157.40p 156.00p 157.00p 42689
03/02/2015 155.50p 157.00p 155.25p 157.00p 24283
02/02/2015 159.50p 159.50p 153.00p 155.50p 24070
30/01/2015 159.50p 160.00p 158.67p 159.50p 209390
29/01/2015 159.50p 160.00p 157.00p 159.50p 165366
28/01/2015 156.00p 161.50p 156.00p 159.50p 51369
27/01/2015 149.50p 158.50p 149.50p 156.00p 58222
26/01/2015 145.50p 152.00p 145.50p 149.50p 24881
23/01/2015 145.50p 147.90p 145.50p 145.50p 23187
22/01/2015 145.50p 147.00p 145.05p 145.50p 15246
21/01/2015 145.50p 146.50p 145.00p 145.50p 54632
20/01/2015 140.50p 147.50p 140.50p 145.50p 446048
19/01/2015 140.50p 143.00p 138.80p 140.50p 31571
16/01/2015 140.50p 142.00p 138.63p 140.50p 3943
15/01/2015 138.50p 142.20p 138.50p 140.50p 222105
14/01/2015 141.00p 141.00p 136.00p 138.50p 24815
13/01/2015 141.00p 141.88p 140.50p 141.00p 17575
12/01/2015 140.00p 142.00p 138.00p 141.00p 44985
09/01/2015 137.50p 141.40p 135.50p 140.00p 23896
08/01/2015 135.00p 139.50p 133.31p 137.50p 47163
07/01/2015 138.50p 139.00p 132.00p 135.00p 19951
06/01/2015 138.50p 139.80p 136.00p 138.50p 4885
05/01/2015 139.00p 141.75p 136.00p 136.00p 39022
02/01/2015 139.00p 140.44p 137.56p 139.00p 6096
31/12/2014 139.00p 140.75p 136.00p 139.00p 3175
30/12/2014 139.50p 140.50p 136.25p 139.00p 5662
29/12/2014 144.50p 144.50p 139.50p 139.50p 19961
24/12/2014 144.50p 145.00p 144.50p 144.50p 2068
23/12/2014 144.50p 145.75p 143.14p 144.50p 11768
22/12/2014 144.00p 145.75p 143.35p 144.50p 18136
19/12/2014 143.50p 145.60p 142.80p 144.00p 12814
18/12/2014 142.50p 144.00p 141.25p 143.50p 5095
17/12/2014 142.50p 144.00p 142.50p 142.50p 1964
16/12/2014 141.50p 144.50p 141.00p 142.50p 19283
15/12/2014 141.00p 143.00p 139.50p 141.50p 42303
12/12/2014 139.50p 142.00p 137.00p 140.50p 38000
11/12/2014 139.00p 141.00p 138.00p 139.50p 46242
10/12/2014 142.50p 143.00p 136.00p 139.00p 36645
09/12/2014 144.50p 146.60p 142.00p 144.00p 34322
08/12/2014 145.50p 146.75p 143.00p 145.50p 43887
05/12/2014 147.00p 148.00p 145.10p 145.50p 17909
04/12/2014 148.00p 148.00p 146.00p 147.00p 6705
03/12/2014 148.00p 148.00p 146.24p 148.00p 14314
02/12/2014 148.00p 150.00p 146.64p 148.00p 22714
01/12/2014 150.50p 150.50p 147.00p 148.00p 8933
28/11/2014 149.00p 152.15p 146.64p 148.00p 36264
27/11/2014 149.00p 149.55p 149.00p 149.00p 6143
26/11/2014 151.50p 152.15p 148.00p 149.00p 10057
25/11/2014 151.50p 153.50p 149.50p 151.50p 15182
24/11/2014 151.50p 152.15p 149.50p 151.50p 8616
21/11/2014 151.50p 153.00p 148.99p 151.50p 24021
20/11/2014 151.50p 152.10p 146.00p 151.50p 33504
19/11/2014 153.50p 153.50p 150.50p 151.50p 14606
18/11/2014 153.50p 154.95p 153.50p 153.50p 1500
17/11/2014 153.50p 154.95p 152.15p 153.50p 23784
14/11/2014 154.95p 154.95p 151.54p 153.50p 25916
13/11/2014 154.50p 155.00p 154.50p 154.50p 762
12/11/2014 153.50p 155.00p 151.50p 154.50p 81175
11/11/2014 150.50p 156.00p 150.00p 153.50p 54632
10/11/2014 156.00p 157.00p 148.00p 150.50p 75717
07/11/2014 157.00p 157.00p 155.00p 156.00p 25458
06/11/2014 157.00p 157.00p 156.00p 157.00p 4538
05/11/2014 157.00p 157.00p 157.00p 157.00p 1172
04/11/2014 157.00p 157.00p 155.88p 157.00p 16395
03/11/2014 157.00p 157.25p 155.00p 157.00p 6076
31/10/2014 158.50p 159.00p 152.00p 157.50p 22648
30/10/2014 159.50p 159.50p 157.00p 158.50p 9672
29/10/2014 159.50p 159.50p 157.00p 159.50p 6607
28/10/2014 147.50p 162.00p 147.50p 159.50p 214594
27/10/2014 146.00p 150.00p 146.00p 147.50p 8538
24/10/2014 138.50p 149.00p 138.50p 146.00p 35154
23/10/2014 135.00p 140.00p 135.00p 138.50p 40818
22/10/2014 135.00p 136.00p 133.80p 135.00p 78624
21/10/2014 135.00p 136.00p 133.56p 135.00p 77001
20/10/2014 135.00p 136.00p 135.00p 135.00p 72212
17/10/2014 133.50p 136.00p 131.75p 135.00p 53709
16/10/2014 133.50p 136.00p 131.12p 133.50p 50994
15/10/2014 132.50p 136.00p 130.00p 133.50p 84650
14/10/2014 132.50p 134.50p 128.00p 132.50p 44176
13/10/2014 132.50p 135.95p 129.30p 132.50p 52879
10/10/2014 135.50p 138.00p 131.00p 133.50p 37968
09/10/2014 135.00p 138.50p 135.00p 135.50p 102833
08/10/2014 138.50p 139.30p 133.00p 134.00p 44554
07/10/2014 140.00p 141.29p 138.00p 140.00p 9150
06/10/2014 141.50p 141.50p 138.25p 141.50p 141
03/10/2014 141.00p 143.00p 138.25p 141.50p 6672
02/10/2014 140.00p 145.00p 138.00p 141.00p 14689
01/10/2014 142.50p 144.00p 140.50p 142.50p 5963
30/09/2014 141.50p 142.00p 138.09p 140.50p 54769
29/09/2014 143.50p 143.50p 140.00p 143.50p 6766
26/09/2014 143.50p 143.50p 141.00p 143.50p 14161
25/09/2014 144.50p 145.00p 143.41p 143.50p 2208
24/09/2014 144.50p 145.75p 140.00p 144.50p 41059
23/09/2014 144.50p 146.00p 142.50p 144.50p 16601
22/09/2014 144.50p 145.88p 143.41p 144.50p 4697
19/09/2014 144.50p 146.00p 142.25p 144.50p 42523
18/09/2014 142.00p 145.65p 142.00p 144.50p 17887
17/09/2014 144.00p 144.49p 139.92p 142.00p 13064
16/09/2014 145.50p 148.83p 143.00p 144.00p 13401
15/09/2014 151.50p 151.50p 143.00p 146.00p 42357
12/09/2014 151.50p 151.50p 150.00p 151.50p 22669
11/09/2014 149.50p 155.00p 147.54p 151.50p 10325
10/09/2014 150.00p 152.00p 148.32p 149.50p 21350
09/09/2014 155.00p 155.00p 153.00p 154.00p 1645
08/09/2014 155.00p 155.00p 155.00p 155.00p 1621
05/09/2014 157.50p 157.50p 154.21p 155.00p 30574
04/09/2014 157.50p 157.50p 155.00p 157.50p 5000
03/09/2014 158.50p 160.00p 156.00p 157.50p 54500
02/09/2014 159.00p 159.00p 156.00p 158.50p 2826
01/09/2014 161.50p 161.50p 156.00p 159.00p 6850
29/08/2014 161.50p 161.50p 158.50p 161.50p 44462
28/08/2014 161.50p 164.50p 160.00p 161.50p 34167
27/08/2014 158.00p 163.00p 158.00p 161.50p 27678
26/08/2014 149.50p 159.50p 149.50p 158.00p 114535
22/08/2014 149.50p 151.00p 148.10p 149.50p 29264
21/08/2014 149.50p 151.00p 149.50p 149.50p 11240
20/08/2014 149.50p 151.00p 148.10p 149.50p 23715
19/08/2014 149.50p 151.00p 147.77p 149.50p 29631
18/08/2014 149.50p 151.00p 147.50p 149.50p 72452
15/08/2014 149.50p 151.00p 149.50p 149.50p 6000

*Close Price adjusted for both dividends and splits