Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
15/11/2011 76.50p 77.00p 75.60p 76.50p 0
14/11/2011 76.00p 77.00p 75.60p 76.50p 21000
11/11/2011 76.00p 76.00p 75.32p 76.00p 9385
10/11/2011 76.20p 76.20p 75.00p 76.00p 1180
09/11/2011 76.50p 76.50p 75.60p 76.50p 15000
08/11/2011 75.70p 77.20p 75.58p 76.50p 10060
07/11/2011 72.40p 76.40p 72.40p 75.70p 17730
04/11/2011 72.40p 73.40p 71.58p 72.40p 0
03/11/2011 72.20p 73.40p 71.58p 72.40p 6990
02/11/2011 72.00p 73.00p 70.70p 72.20p 0
01/11/2011 71.30p 73.00p 70.70p 72.00p 9680
31/10/2011 71.30p 71.70p 71.00p 71.30p 0
28/10/2011 71.00p 71.70p 71.00p 71.30p 1090
27/10/2011 71.00p 71.70p 71.00p 71.00p 1500
26/10/2011 71.00p 71.20p 71.00p 71.00p 0
25/10/2011 71.00p 71.20p 71.00p 71.00p 0
24/10/2011 71.00p 71.20p 71.00p 71.00p 435
21/10/2011 70.70p 71.80p 70.30p 71.00p 12955
20/10/2011 70.70p 70.70p 70.20p 70.70p 10000
19/10/2011 70.70p 70.90p 70.00p 70.70p 0
18/10/2011 70.70p 70.90p 70.00p 70.70p 0
17/10/2011 70.70p 70.90p 70.00p 70.70p 0
14/10/2011 70.70p 70.90p 70.00p 70.70p 0
13/10/2011 70.00p 70.90p 70.00p 70.70p 7750
12/10/2011 68.30p 70.60p 68.00p 70.00p 42055
11/10/2011 71.70p 72.00p 71.50p 71.70p 0
10/10/2011 71.80p 72.00p 71.50p 71.70p 0
07/10/2011 71.80p 71.99p 71.80p 71.80p 1300
06/10/2011 71.80p 72.00p 71.10p 71.80p 0
05/10/2011 71.80p 72.00p 71.10p 71.80p 0
04/10/2011 71.50p 72.00p 71.10p 71.80p 5935
03/10/2011 72.20p 72.20p 71.10p 71.50p 1925
30/09/2011 71.00p 72.20p 71.00p 72.20p 30000
29/09/2011 72.00p 72.00p 70.60p 71.00p 960
28/09/2011 72.00p 72.00p 70.90p 72.00p 3855
27/09/2011 72.40p 72.70p 72.00p 72.00p 5700
26/09/2011 72.70p 72.70p 71.40p 72.40p 5750
23/09/2011 74.20p 75.10p 72.70p 72.70p 3510
22/09/2011 75.80p 75.80p 74.20p 74.20p 9160
21/09/2011 75.80p 75.80p 75.80p 75.80p 37500
20/09/2011 75.80p 76.00p 75.80p 75.80p 0
19/09/2011 75.80p 76.00p 75.80p 75.80p 0
16/09/2011 75.80p 76.00p 75.80p 75.80p 0
15/09/2011 75.80p 76.00p 75.80p 75.80p 0
14/09/2011 77.20p 77.20p 75.80p 75.80p 5000
13/09/2011 77.40p 77.70p 76.00p 77.40p 0
12/09/2011 77.40p 77.70p 76.00p 77.40p 0
09/09/2011 77.70p 77.70p 76.00p 77.70p 0
08/09/2011 77.50p 77.70p 76.00p 77.70p 40000
07/09/2011 78.00p 78.30p 77.24p 77.50p 0
06/09/2011 78.00p 78.30p 77.24p 78.00p 0
05/09/2011 78.30p 78.30p 77.24p 78.00p 2500
02/09/2011 78.20p 78.30p 78.00p 78.30p 0
01/09/2011 78.20p 78.20p 78.00p 78.20p 0
31/08/2011 78.00p 78.20p 78.00p 78.20p 25000
30/08/2011 77.80p 79.00p 77.80p 78.00p 0
26/08/2011 77.80p 79.00p 77.80p 77.80p 0
25/08/2011 77.80p 79.00p 77.80p 77.80p 53500
24/08/2011 79.50p 79.50p 77.80p 77.80p 17500
23/08/2011 81.50p 81.50p 79.50p 79.50p 0
22/08/2011 81.50p 81.50p 80.60p 81.50p 0
19/08/2011 81.00p 81.50p 80.60p 81.50p 1250
18/08/2011 81.00p 81.00p 80.68p 81.00p 7500
17/08/2011 79.50p 81.00p 79.50p 81.00p 26250
16/08/2011 79.50p 80.00p 78.30p 79.50p 0
15/08/2011 78.30p 80.00p 78.30p 79.50p 10315
12/08/2011 78.10p 78.40p 78.00p 78.30p 31500
11/08/2011 77.80p 78.40p 77.80p 78.10p 1000
10/08/2011 77.30p 77.80p 76.08p 77.80p 0
09/08/2011 76.20p 77.30p 76.08p 77.30p 15220
08/08/2011 77.20p 77.60p 76.70p 77.00p 30750
05/08/2011 79.30p 79.30p 76.40p 77.70p 32380
04/08/2011 80.40p 80.40p 79.40p 80.00p 9835
03/08/2011 84.00p 84.00p 80.40p 80.40p 15460
02/08/2011 84.50p 84.50p 84.50p 84.50p 0
01/08/2011 84.50p 84.50p 84.50p 84.50p 1125
29/07/2011 84.50p 84.50p 83.00p 84.50p 95
28/07/2011 84.50p 85.95p 84.00p 84.50p 0
27/07/2011 84.50p 85.95p 84.00p 84.50p 0
26/07/2011 84.50p 85.95p 84.00p 84.50p 0
25/07/2011 84.50p 85.95p 84.00p 84.50p 0
22/07/2011 84.50p 85.95p 84.00p 84.50p 0
21/07/2011 84.50p 85.95p 84.00p 84.50p 0
20/07/2011 84.50p 85.95p 84.00p 84.50p 0
19/07/2011 84.50p 85.95p 84.00p 84.50p 0
18/07/2011 84.50p 85.95p 84.00p 84.50p 0
15/07/2011 84.00p 85.95p 84.00p 84.50p 7375
14/07/2011 84.50p 86.40p 84.00p 84.00p 0
13/07/2011 84.50p 86.40p 84.50p 84.50p 0
12/07/2011 85.00p 86.40p 84.50p 84.50p 0
11/07/2011 85.50p 86.40p 85.00p 85.00p 12500
08/07/2011 85.50p 85.50p 85.50p 85.50p 0
07/07/2011 85.50p 86.40p 85.50p 85.50p 0
06/07/2011 85.50p 86.40p 85.50p 85.50p 0
05/07/2011 85.50p 86.40p 85.50p 85.50p 5025
04/07/2011 85.50p 85.50p 84.10p 85.50p 0
01/07/2011 85.50p 85.50p 84.10p 85.50p 0
30/06/2011 85.50p 85.50p 84.10p 85.50p 0
29/06/2011 85.50p 85.50p 84.10p 85.50p 3915
28/06/2011 85.50p 85.50p 84.40p 85.50p 19000
27/06/2011 85.50p 86.00p 85.50p 85.50p 0
24/06/2011 86.00p 86.00p 85.50p 85.50p 25000
23/06/2011 86.00p 86.00p 85.12p 86.00p 4550
22/06/2011 85.50p 86.50p 85.50p 86.50p 15000
21/06/2011 84.20p 85.00p 84.20p 85.00p 25000
20/06/2011 84.20p 84.20p 83.10p 84.20p 0
17/06/2011 84.20p 84.20p 83.10p 84.20p 16000
16/06/2011 84.20p 84.40p 84.20p 84.20p 37500
15/06/2011 84.20p 84.70p 84.20p 84.20p 1125
14/06/2011 83.80p 85.20p 83.80p 84.20p 13225
13/06/2011 83.80p 84.70p 83.80p 83.80p 2250
10/06/2011 83.80p 83.80p 82.65p 83.80p 6000
09/06/2011 83.80p 84.60p 83.60p 83.80p 0
08/06/2011 84.60p 84.60p 83.60p 83.80p 2765
07/06/2011 84.60p 85.60p 84.60p 84.60p 2750
06/06/2011 85.00p 85.00p 84.60p 84.60p 0
03/06/2011 85.00p 85.00p 84.11p 85.00p 0
02/06/2011 85.00p 85.00p 84.11p 85.00p 2605
01/06/2011 85.00p 85.89p 85.00p 85.00p 600
31/05/2011 85.20p 85.37p 84.70p 85.00p 0
27/05/2011 84.70p 85.37p 84.70p 85.20p 6500
26/05/2011 84.70p 85.25p 84.32p 84.70p 8805
25/05/2011 85.00p 85.20p 84.00p 84.70p 36000
24/05/2011 85.20p 85.50p 85.00p 85.00p 5000
23/05/2011 87.30p 87.30p 84.00p 85.20p 127500
20/05/2011 86.50p 86.80p 86.00p 86.80p 37500
19/05/2011 86.20p 87.60p 86.20p 86.50p 7500
18/05/2011 86.20p 87.00p 85.40p 86.20p 13500
17/05/2011 86.60p 86.97p 86.20p 86.20p 17500
16/05/2011 86.50p 87.60p 86.50p 86.60p 67925
13/05/2011 84.00p 86.40p 84.00p 86.00p 73645
12/05/2011 84.00p 84.00p 84.00p 84.00p 34100
11/05/2011 84.00p 84.40p 83.40p 84.00p 42325
10/05/2011 84.00p 84.00p 84.00p 84.00p 39965
09/05/2011 84.00p 84.00p 83.40p 84.00p 70000
06/05/2011 84.00p 84.60p 84.00p 84.00p 34375
05/05/2011 84.00p 84.00p 83.40p 84.00p 62500
04/05/2011 84.00p 84.40p 84.00p 84.00p 37500
03/05/2011 84.00p 84.60p 84.00p 84.00p 25500
28/04/2011 85.30p 85.30p 84.00p 84.00p 76200
27/04/2011 87.00p 87.00p 85.00p 85.30p 44430
26/04/2011 87.50p 88.18p 86.00p 87.00p 19955
21/04/2011 83.20p 88.31p 83.20p 87.50p 80885
20/04/2011 82.00p 83.20p 82.00p 83.20p 11390
19/04/2011 82.00p 82.50p 81.30p 82.00p 0
18/04/2011 82.50p 82.50p 81.30p 82.00p 5000
15/04/2011 80.00p 83.00p 80.00p 82.50p 46080
14/04/2011 79.00p 80.00p 78.40p 80.00p 21355
13/04/2011 79.20p 79.60p 78.70p 79.00p 30730
12/04/2011 79.70p 79.70p 78.90p 79.20p 10570
11/04/2011 74.80p 79.70p 74.80p 79.70p 32815
08/04/2011 74.80p 76.00p 74.80p 74.80p 56275
07/04/2011 74.80p 76.00p 74.80p 74.80p 62625
06/04/2011 74.80p 75.60p 74.80p 74.80p 0
05/04/2011 74.80p 75.60p 74.80p 74.80p 7500
04/04/2011 74.80p 75.60p 74.80p 74.80p 4580
01/04/2011 74.80p 74.80p 74.20p 74.80p 10000
31/03/2011 74.80p 75.70p 74.80p 74.80p 0
30/03/2011 74.80p 75.70p 74.80p 74.80p 50000
29/03/2011 74.80p 75.76p 74.20p 74.80p 37120
28/03/2011 74.80p 74.80p 74.00p 74.80p 0
25/03/2011 74.80p 74.80p 74.00p 74.80p 9075
24/03/2011 74.80p 74.80p 74.00p 74.80p 5000
23/03/2011 74.80p 75.00p 74.00p 74.80p 176780
22/03/2011 72.00p 76.20p 66.80p 74.80p 479625
21/03/2011 66.50p 66.80p 65.25p 66.80p 0
18/03/2011 66.50p 66.60p 65.25p 66.50p 33750
17/03/2011 66.00p 67.00p 66.00p 66.50p 0
16/03/2011 66.00p 67.00p 66.00p 66.00p 14355
15/03/2011 68.00p 68.00p 65.59p 66.00p 24880
14/03/2011 68.00p 68.40p 68.00p 68.00p 0
11/03/2011 68.00p 68.40p 68.00p 68.00p 0
10/03/2011 68.00p 68.40p 68.00p 68.00p 1500
09/03/2011 68.00p 68.40p 67.20p 68.00p 0
08/03/2011 68.00p 68.40p 67.20p 68.00p 0
07/03/2011 68.00p 68.40p 67.20p 68.00p 71765
04/03/2011 68.00p 69.20p 68.00p 68.00p 52555
03/03/2011 68.00p 68.00p 66.80p 68.00p 0
02/03/2011 68.00p 68.00p 66.80p 68.00p 2000
01/03/2011 68.00p 68.40p 68.00p 68.00p 5000
28/02/2011 68.00p 68.40p 68.00p 68.00p 7500
25/02/2011 68.10p 69.00p 68.00p 68.00p 4790
24/02/2011 68.00p 68.00p 67.00p 68.00p 0
23/02/2011 68.00p 68.00p 67.00p 68.00p 100000
22/02/2011 68.00p 68.70p 68.00p 68.00p 1790
21/02/2011 68.00p 68.00p 66.60p 68.00p 0
18/02/2011 68.00p 68.00p 66.60p 68.00p 52750
17/02/2011 68.00p 69.20p 68.00p 68.00p 0
16/02/2011 68.00p 69.20p 68.00p 68.00p 4655
15/02/2011 68.00p 68.70p 68.00p 68.00p 145
14/02/2011 68.00p 68.70p 68.00p 68.00p 0
11/02/2011 68.00p 68.70p 68.00p 68.00p 0
10/02/2011 68.70p 68.70p 68.00p 68.00p 14960
09/02/2011 68.00p 69.20p 68.00p 68.00p 0
08/02/2011 68.00p 69.20p 68.00p 68.00p 0
07/02/2011 69.20p 69.20p 68.00p 68.00p 19755
04/02/2011 67.47p 67.80p 67.47p 67.80p 10000
03/02/2011 67.47p 68.20p 67.40p 68.20p 7500
02/02/2011 68.20p 68.60p 67.50p 68.20p 0
01/02/2011 68.20p 68.60p 67.50p 68.20p 6500

*Close Price adjusted for both dividends and splits