Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
21/02/2024 415.00p 420.00p 412.70p 419.00p 187786
20/02/2024 414.50p 419.50p 405.00p 416.50p 299098
19/02/2024 418.00p 419.50p 405.50p 407.50p 61182
16/02/2024 416.00p 421.00p 412.63p 418.00p 84591
15/02/2024 426.00p 434.50p 415.00p 417.00p 147524
14/02/2024 421.50p 439.50p 415.00p 415.00p 129281
13/02/2024 424.50p 434.50p 420.00p 424.00p 111278
12/02/2024 430.00p 435.00p 420.00p 428.50p 236563
09/02/2024 438.50p 446.08p 424.00p 429.50p 94523
08/02/2024 445.00p 449.50p 438.00p 438.00p 43625
07/02/2024 452.00p 457.06p 444.00p 444.00p 83749
06/02/2024 460.00p 464.50p 448.89p 454.50p 81241
05/02/2024 460.50p 464.50p 460.00p 463.00p 28260
02/02/2024 460.00p 469.50p 460.00p 461.50p 35037
01/02/2024 455.00p 470.00p 449.31p 463.50p 32730
31/01/2024 470.00p 470.00p 450.00p 468.00p 120318
30/01/2024 475.00p 479.09p 461.50p 469.50p 82749
29/01/2024 498.50p 499.00p 477.00p 477.00p 137219
26/01/2024 475.00p 497.50p 475.00p 488.00p 134252
25/01/2024 488.00p 508.00p 465.00p 485.00p 313978
24/01/2024 503.00p 511.00p 497.00p 497.00p 110639
23/01/2024 508.00p 516.00p 500.00p 506.00p 111951
22/01/2024 496.50p 505.00p 494.00p 500.00p 56113
19/01/2024 495.00p 497.00p 490.50p 493.00p 92475
18/01/2024 500.00p 507.00p 490.00p 490.00p 306874
17/01/2024 505.00p 505.00p 488.50p 490.00p 137242
16/01/2024 506.00p 519.00p 501.00p 504.00p 37155
15/01/2024 517.00p 519.00p 499.50p 505.00p 59362
12/01/2024 506.00p 516.00p 500.17p 510.00p 28561
11/01/2024 500.00p 511.00p 500.00p 508.00p 77152
10/01/2024 502.00p 517.00p 501.00p 501.00p 37948
09/01/2024 508.00p 516.00p 498.50p 508.00p 63921
08/01/2024 500.00p 505.00p 485.50p 505.00p 178616
05/01/2024 500.00p 505.00p 491.00p 501.00p 95363
04/01/2024 520.00p 527.00p 500.00p 500.00p 103061
03/01/2024 512.00p 522.00p 511.00p 518.00p 73694
02/01/2024 509.00p 515.00p 496.39p 511.00p 102559
29/12/2023 509.00p 520.55p 503.00p 503.00p 42469
28/12/2023 508.00p 510.00p 489.88p 505.00p 46452
27/12/2023 500.00p 506.00p 495.00p 504.00p 115703
22/12/2023 491.00p 506.16p 487.99p 500.00p 44829
21/12/2023 465.00p 493.50p 461.00p 493.50p 88387
20/12/2023 425.00p 489.50p 425.00p 479.00p 229223
19/12/2023 442.00p 446.50p 424.37p 446.50p 182109
18/12/2023 416.00p 434.00p 416.00p 420.00p 146657
15/12/2023 406.50p 428.25p 406.50p 415.50p 154020
14/12/2023 419.50p 422.02p 410.79p 418.00p 113473
13/12/2023 419.50p 420.00p 409.16p 411.00p 86976
12/12/2023 420.00p 422.00p 416.40p 419.00p 107795
11/12/2023 418.00p 425.50p 410.50p 419.00p 188058
08/12/2023 453.50p 453.50p 415.00p 420.00p 240397
07/12/2023 444.50p 453.50p 435.00p 437.50p 40933
06/12/2023 450.00p 460.50p 435.50p 440.50p 60249
05/12/2023 465.00p 467.60p 448.00p 449.00p 49154
04/12/2023 465.00p 465.00p 449.00p 449.00p 166810
01/12/2023 455.00p 466.77p 448.50p 465.00p 158743
30/11/2023 450.00p 463.00p 441.39p 458.00p 192972
29/11/2023 450.00p 456.50p 450.00p 455.00p 25338
28/11/2023 459.50p 467.88p 452.50p 452.50p 110973
27/11/2023 439.50p 460.00p 431.00p 450.00p 76083
24/11/2023 438.50p 448.95p 437.00p 437.00p 75921
23/11/2023 452.50p 455.00p 443.50p 443.50p 27357
22/11/2023 449.50p 455.89p 444.20p 448.00p 30936
21/11/2023 444.00p 465.00p 441.00p 447.00p 27023
20/11/2023 440.00p 446.50p 425.00p 442.50p 102698
17/11/2023 443.00p 450.00p 435.00p 440.00p 200975
16/11/2023 437.00p 449.50p 433.76p 445.50p 110404
15/11/2023 440.00p 444.14p 430.00p 433.50p 127320
14/11/2023 445.50p 454.50p 436.00p 436.00p 84651
13/11/2023 440.00p 450.49p 426.50p 442.00p 65963
10/11/2023 455.00p 455.00p 435.50p 448.50p 39767
09/11/2023 443.50p 455.00p 438.50p 455.00p 55682
08/11/2023 450.00p 450.00p 429.00p 438.50p 92217
07/11/2023 442.00p 455.00p 438.00p 448.50p 24198
06/11/2023 454.50p 458.50p 432.50p 450.00p 66971
03/11/2023 450.00p 455.00p 444.00p 455.00p 110792
02/11/2023 449.50p 463.50p 431.60p 455.00p 138128
01/11/2023 446.00p 449.50p 439.89p 448.50p 17810
31/10/2023 446.00p 450.00p 438.50p 450.00p 16203
30/10/2023 450.00p 550.00p 430.06p 450.00p 153885
27/10/2023 436.50p 453.50p 436.50p 450.00p 75511
26/10/2023 432.00p 449.50p 429.75p 441.50p 54142
25/10/2023 432.00p 449.00p 426.50p 437.00p 39068
24/10/2023 433.50p 444.00p 428.81p 436.00p 48389
23/10/2023 430.50p 436.50p 428.73p 435.50p 72896
20/10/2023 422.50p 439.67p 422.00p 430.00p 68437
19/10/2023 439.00p 441.00p 420.50p 430.00p 95770
18/10/2023 429.50p 440.50p 416.80p 440.50p 49677
17/10/2023 438.00p 445.48p 421.00p 425.00p 88359
16/10/2023 451.50p 453.50p 431.18p 435.50p 36497
13/10/2023 464.50p 472.00p 451.50p 451.50p 56310
12/10/2023 460.00p 462.00p 450.00p 450.00p 374135
11/10/2023 460.50p 468.98p 450.50p 459.50p 274469
10/10/2023 433.50p 492.46p 429.50p 484.50p 293908
09/10/2023 439.50p 444.78p 420.00p 423.50p 188482
06/10/2023 473.50p 473.50p 429.00p 440.00p 132096
05/10/2023 472.50p 499.50p 461.50p 465.00p 67868
04/10/2023 485.00p 493.14p 467.50p 467.50p 88959
03/10/2023 495.50p 519.88p 485.44p 489.50p 32447
02/10/2023 512.00p 522.00p 494.50p 498.00p 130430
29/09/2023 511.00p 521.00p 507.00p 507.00p 23455
28/09/2023 508.00p 520.00p 501.56p 513.00p 100765
27/09/2023 502.00p 510.00p 500.00p 502.00p 256685
26/09/2023 497.00p 504.00p 489.25p 504.00p 242004
25/09/2023 491.50p 499.00p 486.18p 499.00p 138404
22/09/2023 503.00p 514.50p 494.50p 494.50p 68209
21/09/2023 516.00p 516.65p 503.49p 507.00p 15719
20/09/2023 492.00p 527.00p 485.34p 518.00p 42793
19/09/2023 495.00p 500.50p 487.10p 496.00p 403180
18/09/2023 499.50p 502.18p 490.00p 493.00p 75921
15/09/2023 490.50p 508.00p 489.00p 493.00p 124471
14/09/2023 517.00p 519.00p 493.50p 496.00p 504306
13/09/2023 510.00p 517.00p 503.51p 505.00p 69065
12/09/2023 514.00p 514.58p 506.90p 512.00p 210676
11/09/2023 519.00p 530.00p 509.00p 512.00p 150623
08/09/2023 512.00p 516.83p 505.00p 511.00p 79421
07/09/2023 520.00p 533.35p 505.00p 510.00p 84899
06/09/2023 536.00p 550.00p 516.90p 520.00p 58816
05/09/2023 551.00p 555.00p 533.00p 538.00p 39375
04/09/2023 558.00p 564.65p 540.00p 545.00p 59938
01/09/2023 559.00p 559.00p 545.14p 556.00p 38313
31/08/2023 554.00p 560.00p 546.05p 550.00p 26798
30/08/2023 566.00p 566.00p 545.00p 553.00p 42805
29/08/2023 566.00p 575.00p 559.00p 564.00p 27242
25/08/2023 550.00p 565.00p 550.00p 554.00p 21660
24/08/2023 565.00p 569.00p 552.00p 552.00p 35083
23/08/2023 530.00p 568.00p 530.00p 562.00p 26827
22/08/2023 591.00p 591.00p 540.00p 549.00p 69946
21/08/2023 573.00p 581.00p 560.00p 563.00p 41341
18/08/2023 580.00p 589.35p 563.00p 563.00p 41892
17/08/2023 594.00p 603.22p 586.00p 595.00p 42558
16/08/2023 589.00p 601.00p 581.00p 590.00p 25586
15/08/2023 604.00p 611.00p 601.00p 601.00p 34065
14/08/2023 620.00p 635.00p 605.00p 610.00p 20608
11/08/2023 625.00p 638.00p 613.92p 621.00p 32384
10/08/2023 607.00p 639.00p 603.08p 628.00p 52510
09/08/2023 611.00p 620.91p 603.65p 613.00p 34193
08/08/2023 611.00p 632.00p 610.00p 625.00p 28904
07/08/2023 650.00p 650.00p 620.00p 622.00p 29143
04/08/2023 639.00p 645.00p 617.00p 623.00p 24458
03/08/2023 621.00p 635.00p 605.95p 621.00p 46158
02/08/2023 630.00p 637.00p 622.75p 630.00p 77604
01/08/2023 630.00p 652.50p 621.68p 631.00p 64692
31/07/2023 670.00p 670.00p 635.00p 647.00p 106785
28/07/2023 636.00p 654.00p 625.90p 642.00p 22972
27/07/2023 651.00p 660.49p 637.00p 649.00p 22112
26/07/2023 652.00p 664.80p 638.00p 644.00p 16662
25/07/2023 630.00p 660.00p 624.24p 660.00p 20256
24/07/2023 643.00p 665.00p 636.00p 642.00p 44101
21/07/2023 632.00p 645.00p 629.00p 645.00p 42070
20/07/2023 623.00p 647.00p 620.00p 628.00p 49438
19/07/2023 616.00p 629.00p 602.00p 622.00p 45533
18/07/2023 609.00p 620.00p 605.80p 610.00p 45162
17/07/2023 605.00p 605.00p 585.42p 605.00p 60472
14/07/2023 600.00p 605.32p 588.00p 594.00p 40944
13/07/2023 598.00p 608.00p 588.00p 593.00p 74849
12/07/2023 603.00p 615.00p 598.00p 612.00p 62709
11/07/2023 580.00p 612.00p 580.00p 601.00p 30164
10/07/2023 611.00p 612.00p 599.00p 599.00p 106452
07/07/2023 610.00p 628.00p 604.26p 614.00p 39660
06/07/2023 600.00p 618.43p 600.00p 610.00p 15367
05/07/2023 629.00p 642.00p 611.00p 615.00p 18179
04/07/2023 611.00p 630.00p 608.00p 627.00p 40774
03/07/2023 627.00p 640.00p 621.78p 623.00p 47720
30/06/2023 601.00p 639.00p 598.75p 625.00p 61227
29/06/2023 620.00p 620.00p 575.78p 596.00p 87491
28/06/2023 606.00p 637.18p 604.00p 608.00p 745299
27/06/2023 636.00p 641.39p 619.00p 621.00p 68914
26/06/2023 659.00p 660.02p 639.00p 639.00p 98000
23/06/2023 679.00p 682.76p 664.00p 664.00p 36668
22/06/2023 680.00p 689.00p 676.00p 678.00p 38356
21/06/2023 692.00p 701.00p 667.00p 686.00p 289253
20/06/2023 706.00p 718.54p 681.00p 689.00p 119064
19/06/2023 701.00p 713.68p 695.10p 700.00p 56094
16/06/2023 706.00p 709.91p 700.00p 700.00p 86005
15/06/2023 713.00p 716.11p 696.00p 707.00p 136331
14/06/2023 694.00p 719.00p 694.00p 714.00p 31105
13/06/2023 706.00p 714.45p 689.10p 709.00p 77481
12/06/2023 699.00p 713.00p 691.00p 709.00p 34012
09/06/2023 693.00p 695.00p 680.00p 685.00p 41779
08/06/2023 701.00p 701.75p 684.00p 693.00p 29541
07/06/2023 695.00p 709.00p 695.00p 698.00p 19001
06/06/2023 710.00p 719.00p 702.00p 713.00p 18068
05/06/2023 699.00p 713.25p 696.00p 707.00p 61907
02/06/2023 683.00p 699.00p 683.00p 699.00p 23257
01/06/2023 690.00p 696.25p 670.25p 682.00p 81588
31/05/2023 696.00p 712.00p 694.00p 695.00p 120636
30/05/2023 706.00p 712.70p 693.52p 701.00p 211456
26/05/2023 721.00p 724.89p 696.00p 704.00p 116671
25/05/2023 706.00p 731.00p 698.00p 724.00p 59580
24/05/2023 706.00p 719.00p 699.00p 704.00p 61445
23/05/2023 715.00p 715.00p 695.00p 704.00p 34474
22/05/2023 704.00p 710.05p 696.75p 701.00p 77590
19/05/2023 715.00p 715.00p 695.00p 700.00p 39088
18/05/2023 697.00p 705.50p 686.77p 690.00p 205048
17/05/2023 690.00p 707.24p 688.92p 700.00p 44583
16/05/2023 703.00p 711.25p 698.00p 700.00p 91474
15/05/2023 715.00p 715.00p 692.25p 707.00p 36583
12/05/2023 715.00p 715.00p 696.00p 707.00p 133501
11/05/2023 690.00p 715.00p 679.73p 715.00p 229652

*Close Price adjusted for both dividends and splits