Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
03/06/2013 113.50p 114.30p 113.00p 114.30p 58780
31/05/2013 116.00p 116.40p 113.23p 113.50p 29380
30/05/2013 116.20p 117.27p 114.60p 116.00p 86705
29/05/2013 113.20p 117.60p 112.70p 116.20p 135990
28/05/2013 106.80p 115.39p 97.50p 113.20p 164565
24/05/2013 96.50p 98.00p 96.50p 97.50p 5480
23/05/2013 96.70p 98.00p 95.90p 96.50p 31075
22/05/2013 98.50p 99.00p 96.40p 96.70p 60855
21/05/2013 96.50p 99.00p 96.50p 98.50p 11485
20/05/2013 95.30p 97.00p 95.30p 96.50p 31635
17/05/2013 95.30p 96.40p 94.20p 95.30p 51365
16/05/2013 94.80p 96.60p 94.00p 95.30p 56830
15/05/2013 94.60p 96.00p 94.15p 94.80p 89690
14/05/2013 92.70p 96.00p 91.94p 94.60p 272985
13/05/2013 83.50p 94.40p 82.80p 92.20p 536185
10/05/2013 84.00p 84.00p 82.80p 82.80p 530
09/05/2013 84.20p 84.20p 83.00p 84.00p 59475
08/05/2013 85.20p 85.20p 81.00p 84.20p 234135
07/05/2013 85.00p 86.00p 85.00p 85.20p 0
03/05/2013 85.00p 86.00p 85.00p 85.00p 0
02/05/2013 85.00p 86.00p 85.00p 85.00p 70955
01/05/2013 85.00p 85.68p 84.00p 85.00p 12170
30/04/2013 85.00p 85.69p 84.60p 85.00p 6570
29/04/2013 85.00p 85.80p 85.00p 85.00p 5000
26/04/2013 85.00p 85.68p 84.60p 85.00p 12250
25/04/2013 85.00p 85.00p 84.60p 85.00p 240
24/04/2013 85.00p 86.00p 85.00p 85.00p 28625
23/04/2013 84.80p 85.50p 84.47p 85.00p 11575
22/04/2013 84.80p 86.15p 84.40p 84.80p 30315
19/04/2013 84.80p 85.50p 84.80p 84.80p 5580
18/04/2013 84.80p 85.55p 84.60p 84.80p 0
17/04/2013 84.60p 85.55p 84.60p 84.80p 64955
16/04/2013 84.60p 85.26p 84.60p 84.60p 18435
15/04/2013 84.60p 85.29p 84.60p 84.60p 5
12/04/2013 84.60p 85.60p 84.00p 84.60p 29830
11/04/2013 84.80p 85.60p 84.40p 84.60p 40950
10/04/2013 84.00p 85.60p 84.00p 84.80p 54910
09/04/2013 84.00p 84.20p 83.05p 84.00p 29620
08/04/2013 83.80p 84.80p 83.00p 84.00p 47640
05/04/2013 83.80p 84.60p 83.00p 83.80p 27230
04/04/2013 83.70p 83.80p 83.00p 83.80p 59365
03/04/2013 84.20p 84.58p 83.70p 83.70p 23715
02/04/2013 84.20p 84.75p 83.70p 84.20p 62590
28/03/2013 84.00p 84.50p 84.00p 84.20p 78920
27/03/2013 84.50p 84.50p 83.70p 83.70p 10930
26/03/2013 84.50p 84.50p 84.00p 84.50p 1145
25/03/2013 84.50p 86.60p 83.95p 84.50p 16275
22/03/2013 85.00p 85.40p 83.40p 84.50p 82290
21/03/2013 86.00p 86.20p 84.12p 85.00p 83465
20/03/2013 86.20p 87.40p 85.32p 86.00p 50840
19/03/2013 84.80p 88.00p 84.20p 87.00p 107015
18/03/2013 84.80p 85.60p 84.80p 84.80p 11680
15/03/2013 84.80p 85.60p 83.60p 84.80p 91685
14/03/2013 84.80p 85.60p 84.25p 84.80p 7505
13/03/2013 84.80p 85.80p 84.20p 84.80p 4145
12/03/2013 84.80p 85.80p 84.80p 84.80p 10730
11/03/2013 84.80p 85.60p 84.20p 84.80p 13075
08/03/2013 84.80p 86.00p 84.20p 84.80p 136595
07/03/2013 84.80p 85.80p 83.80p 84.80p 56500
06/03/2013 84.80p 85.76p 84.25p 84.80p 10195
05/03/2013 84.80p 86.00p 84.20p 84.80p 10340
04/03/2013 85.00p 86.00p 84.20p 84.80p 46010
01/03/2013 84.30p 85.34p 84.30p 85.00p 1105
28/02/2013 82.00p 86.00p 82.00p 83.50p 53845
27/02/2013 81.70p 82.74p 81.00p 82.00p 11500
26/02/2013 81.50p 81.70p 80.60p 81.70p 10000
25/02/2013 81.50p 83.00p 81.50p 81.50p 11030
22/02/2013 81.50p 82.60p 81.50p 81.50p 6250
21/02/2013 82.50p 82.60p 81.40p 81.50p 10765
20/02/2013 83.50p 84.60p 81.20p 82.50p 39945
19/02/2013 86.00p 86.00p 82.60p 83.50p 39990
18/02/2013 85.50p 87.00p 85.50p 86.00p 20230
15/02/2013 85.50p 88.00p 83.00p 85.50p 0
14/02/2013 83.00p 88.00p 83.00p 85.50p 46115
13/02/2013 79.20p 87.00p 79.00p 83.00p 91950
12/02/2013 79.20p 79.20p 79.00p 79.20p 13120
11/02/2013 79.20p 79.97p 78.72p 79.20p 7420
08/02/2013 79.00p 81.00p 79.00p 79.20p 22760
07/02/2013 79.00p 79.00p 78.00p 79.00p 4510
06/02/2013 78.40p 79.40p 78.00p 79.00p 27690
05/02/2013 78.40p 78.40p 78.00p 78.40p 0
04/02/2013 78.40p 78.40p 78.00p 78.40p 4875
01/02/2013 78.40p 79.20p 78.40p 78.40p 0
31/01/2013 78.40p 79.20p 78.40p 78.40p 28890
30/01/2013 78.40p 79.20p 77.90p 78.40p 23875
29/01/2013 79.50p 80.40p 79.50p 79.60p 11225
28/01/2013 79.40p 80.40p 79.00p 79.50p 17045
25/01/2013 78.40p 80.40p 78.40p 79.40p 13375
24/01/2013 78.20p 78.40p 78.00p 78.40p 7855
23/01/2013 78.20p 79.20p 78.20p 78.20p 4425
22/01/2013 78.20p 79.00p 78.20p 78.20p 5160
21/01/2013 78.20p 78.20p 77.20p 78.20p 16645
18/01/2013 78.20p 79.00p 77.60p 78.20p 30155
17/01/2013 78.20p 78.20p 78.00p 78.20p 10285
16/01/2013 78.20p 78.60p 78.20p 78.20p 625
15/01/2013 78.20p 78.70p 78.00p 78.20p 32505
14/01/2013 78.20p 79.20p 76.00p 78.20p 37625
11/01/2013 78.00p 79.20p 77.60p 78.20p 134495
10/01/2013 78.00p 78.60p 78.00p 78.00p 9220
09/01/2013 78.30p 78.30p 76.00p 78.00p 58400
08/01/2013 78.30p 79.40p 77.60p 78.30p 39000
07/01/2013 78.30p 79.60p 77.40p 78.30p 54105
04/01/2013 78.00p 79.00p 78.00p 78.30p 19180
03/01/2013 77.80p 79.60p 77.80p 78.00p 67485
02/01/2013 77.50p 77.80p 77.50p 77.50p 9000
31/12/2012 77.50p 77.80p 77.50p 77.50p 2395
28/12/2012 77.50p 77.80p 75.00p 77.50p 20955
27/12/2012 77.50p 77.80p 77.20p 77.50p 10285
24/12/2012 77.50p 78.00p 76.00p 77.50p 30060
21/12/2012 77.50p 77.50p 77.00p 77.50p 0
20/12/2012 77.50p 77.50p 77.00p 77.50p 28245
19/12/2012 77.50p 78.40p 76.00p 77.50p 100000
18/12/2012 77.50p 78.00p 77.00p 77.50p 1980
17/12/2012 79.00p 79.40p 72.00p 77.50p 103770
14/12/2012 79.00p 79.00p 72.00p 79.00p 32500
13/12/2012 77.30p 79.00p 76.80p 79.00p 49550
12/12/2012 77.70p 78.00p 76.80p 77.30p 68980
11/12/2012 74.20p 77.70p 74.20p 77.70p 71750
10/12/2012 73.50p 74.50p 73.50p 74.20p 22835
07/12/2012 74.00p 74.60p 73.00p 74.00p 11695
06/12/2012 76.00p 76.00p 73.00p 73.40p 16570
05/12/2012 76.00p 78.00p 76.00p 76.00p 17730
04/12/2012 76.00p 76.00p 75.40p 76.00p 0
03/12/2012 76.00p 76.00p 75.40p 76.00p 7405
30/11/2012 76.00p 77.00p 76.00p 76.00p 75
29/11/2012 76.00p 77.00p 76.00p 76.00p 2380
28/11/2012 75.80p 79.00p 75.80p 76.00p 10000
27/11/2012 75.30p 76.60p 75.30p 75.80p 1500
26/11/2012 74.50p 76.20p 74.15p 75.00p 48500
23/11/2012 74.50p 75.40p 74.00p 74.50p 44290
22/11/2012 74.30p 76.00p 74.30p 74.50p 38625
21/11/2012 74.30p 74.80p 74.00p 74.30p 111335
20/11/2012 74.30p 74.30p 74.15p 74.30p 5000
19/11/2012 74.30p 74.80p 74.15p 74.30p 6820
16/11/2012 74.30p 74.80p 73.80p 74.30p 0
15/11/2012 74.30p 74.80p 73.80p 74.30p 30015
14/11/2012 74.30p 75.00p 74.30p 74.30p 56945
13/11/2012 74.30p 74.75p 74.30p 74.30p 900
12/11/2012 74.30p 74.76p 74.15p 74.30p 1590
09/11/2012 74.30p 75.00p 74.15p 74.30p 7745
08/11/2012 74.30p 74.30p 73.80p 74.30p 12065
07/11/2012 74.30p 74.30p 73.80p 74.30p 0
06/11/2012 74.30p 74.30p 73.80p 74.30p 5095
05/11/2012 74.30p 74.60p 73.60p 74.30p 312645
02/11/2012 74.30p 74.75p 74.00p 74.30p 33950
01/11/2012 74.30p 74.75p 74.15p 74.30p 11000
31/10/2012 74.30p 74.76p 74.30p 74.30p 3750
30/10/2012 74.30p 74.78p 74.12p 74.30p 24585
29/10/2012 74.30p 74.95p 74.30p 74.30p 5995
26/10/2012 73.00p 75.00p 73.00p 74.00p 18250
25/10/2012 73.00p 74.00p 72.40p 73.00p 6170
24/10/2012 73.30p 74.40p 73.00p 73.00p 0
23/10/2012 73.30p 74.40p 73.05p 73.30p 15845
22/10/2012 73.30p 74.40p 73.30p 73.30p 26075
19/10/2012 71.20p 74.40p 70.60p 73.30p 61665
18/10/2012 71.20p 71.20p 71.00p 71.20p 20830
17/10/2012 70.70p 72.40p 70.70p 71.20p 1770
16/10/2012 69.00p 71.39p 69.00p 70.70p 24270
15/10/2012 69.00p 69.79p 69.00p 69.00p 1500
12/10/2012 68.50p 69.79p 68.50p 69.00p 5290
11/10/2012 69.00p 69.79p 68.70p 69.00p 0
10/10/2012 68.70p 69.79p 68.70p 69.00p 2850
09/10/2012 68.70p 70.00p 68.70p 68.70p 4245
08/10/2012 68.50p 69.80p 67.96p 68.70p 35680
05/10/2012 68.50p 69.79p 68.50p 68.50p 6500
04/10/2012 68.50p 69.60p 67.45p 68.50p 61855
03/10/2012 69.00p 69.60p 68.50p 68.50p 4250
02/10/2012 70.00p 70.00p 67.00p 69.00p 15000
01/10/2012 69.00p 70.00p 68.40p 70.00p 55085
28/09/2012 65.80p 70.00p 65.80p 69.00p 29035
27/09/2012 65.60p 65.80p 65.60p 65.80p 33550
26/09/2012 64.90p 67.00p 64.84p 65.60p 45950
25/09/2012 64.90p 65.46p 64.90p 64.90p 8360
24/09/2012 64.70p 66.00p 63.60p 64.90p 20735
21/09/2012 64.30p 65.60p 64.30p 64.70p 25000
20/09/2012 64.10p 64.68p 62.83p 64.10p 8250
19/09/2012 64.60p 65.00p 64.00p 64.10p 3935
18/09/2012 66.20p 66.38p 63.60p 64.60p 92770
17/09/2012 67.00p 67.00p 64.00p 66.20p 16065
14/09/2012 67.30p 67.40p 66.00p 67.00p 12650
13/09/2012 67.80p 68.80p 66.65p 67.30p 31945
12/09/2012 67.80p 68.80p 67.80p 67.80p 4500
11/09/2012 68.50p 69.00p 67.70p 68.50p 25035
10/09/2012 68.50p 69.80p 67.40p 68.50p 27500
07/09/2012 68.50p 69.80p 68.50p 68.50p 1865
06/09/2012 68.50p 69.80p 68.50p 68.50p 100
05/09/2012 68.50p 69.80p 68.50p 68.50p 7105
04/09/2012 68.50p 69.80p 68.50p 68.50p 695

*Close Price adjusted for both dividends and splits