Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
17/06/2024 450.00p 458.50p 443.62p 445.00p 49021
14/06/2024 464.00p 473.00p 453.75p 454.00p 126699
13/06/2024 475.00p 475.00p 462.50p 462.50p 84422
12/06/2024 460.00p 475.00p 455.82p 473.00p 54356
11/06/2024 470.00p 475.00p 462.00p 463.00p 171547
10/06/2024 482.00p 482.00p 465.00p 466.00p 68773
07/06/2024 476.50p 478.28p 466.00p 471.00p 88417
06/06/2024 467.00p 474.00p 467.00p 474.00p 56680
05/06/2024 475.00p 478.50p 463.37p 468.00p 107778
04/06/2024 480.00p 480.84p 469.50p 469.50p 112332
03/06/2024 499.50p 505.00p 479.50p 479.50p 266851
31/05/2024 488.00p 500.00p 486.18p 500.00p 174385
30/05/2024 496.50p 496.50p 485.00p 488.00p 117151
29/05/2024 500.00p 503.74p 480.00p 485.00p 230022
28/05/2024 508.00p 517.00p 498.00p 498.00p 332331
24/05/2024 507.00p 516.00p 505.00p 514.00p 114093
23/05/2024 503.00p 512.00p 499.91p 511.00p 190210
22/05/2024 490.00p 508.00p 490.00p 508.00p 125956
21/05/2024 495.00p 500.00p 490.00p 496.00p 77258
20/05/2024 486.00p 495.19p 484.50p 490.00p 159889
17/05/2024 485.00p 500.00p 485.00p 490.00p 111269
16/05/2024 486.00p 490.00p 485.00p 490.00p 84199
15/05/2024 487.00p 489.50p 483.50p 487.50p 178814
14/05/2024 487.00p 506.00p 477.95p 487.50p 279705
13/05/2024 498.50p 498.50p 462.00p 473.00p 85311
10/05/2024 487.50p 488.50p 470.00p 470.00p 69060
09/05/2024 480.00p 498.00p 480.00p 481.00p 30171
08/05/2024 481.00p 492.75p 480.00p 485.00p 35356
07/05/2024 481.50p 495.50p 480.00p 481.00p 74195
03/05/2024 480.50p 484.32p 480.00p 480.00p 23609
02/05/2024 483.00p 494.50p 480.00p 480.00p 53436
01/05/2024 483.00p 490.47p 481.50p 481.50p 26464
30/04/2024 490.00p 498.50p 483.50p 486.50p 33810
29/04/2024 480.00p 490.00p 480.00p 486.00p 61073
26/04/2024 465.00p 486.56p 465.00p 486.00p 28191
25/04/2024 475.00p 485.71p 470.00p 470.00p 29716
24/04/2024 475.00p 499.50p 475.00p 483.50p 72306
23/04/2024 483.50p 493.50p 478.25p 490.00p 90310
22/04/2024 485.00p 485.00p 469.50p 481.00p 72361
19/04/2024 459.00p 479.10p 459.00p 468.50p 57717
18/04/2024 466.50p 481.52p 466.50p 481.50p 279119
17/04/2024 465.00p 482.50p 465.00p 470.00p 54314
16/04/2024 468.00p 475.41p 465.00p 471.50p 35115
15/04/2024 480.50p 492.00p 465.00p 475.50p 213189
12/04/2024 460.50p 480.00p 460.00p 465.50p 113941
11/04/2024 460.00p 469.00p 455.50p 465.00p 163715
10/04/2024 415.00p 460.00p 415.00p 458.50p 1046865
09/04/2024 409.50p 410.00p 390.50p 404.50p 105311
08/04/2024 399.50p 417.13p 390.50p 405.00p 86267
05/04/2024 414.50p 414.50p 392.00p 397.00p 55335
04/04/2024 400.00p 414.50p 396.50p 410.00p 164901
03/04/2024 403.00p 410.98p 396.00p 398.00p 41560
02/04/2024 422.00p 433.50p 406.50p 406.50p 96156
28/03/2024 425.00p 436.00p 421.50p 426.00p 72570
27/03/2024 414.50p 428.50p 408.50p 427.00p 66646
26/03/2024 425.00p 425.00p 409.00p 412.50p 62761
25/03/2024 409.50p 424.79p 398.13p 416.00p 255861
22/03/2024 400.00p 408.00p 390.00p 408.00p 134358
21/03/2024 400.00p 400.80p 390.50p 394.00p 70575
20/03/2024 378.00p 378.00p 370.00p 395.50p 140898
19/03/2024 378.00p 378.00p 365.29p 370.00p 240382
18/03/2024 384.00p 384.50p 374.00p 378.00p 87275
15/03/2024 391.00p 391.65p 382.00p 382.00p 86097
14/03/2024 382.00p 393.00p 380.50p 392.50p 155896
13/03/2024 391.00p 395.50p 380.00p 381.50p 191840
12/03/2024 395.00p 395.50p 389.49p 394.00p 43269
11/03/2024 418.00p 418.00p 391.00p 394.00p 42215
08/03/2024 405.00p 411.70p 396.00p 404.50p 403754
07/03/2024 409.00p 410.00p 400.50p 400.50p 76161
06/03/2024 407.50p 412.45p 400.00p 400.00p 73450
05/03/2024 416.00p 417.50p 397.50p 403.00p 60895
04/03/2024 403.50p 424.00p 400.90p 420.00p 547587
01/03/2024 395.50p 404.50p 395.00p 404.00p 66288
29/02/2024 403.50p 403.50p 392.00p 392.00p 56919
28/02/2024 400.50p 404.00p 400.00p 401.00p 50162
27/02/2024 409.00p 409.50p 400.00p 402.00p 72794
26/02/2024 414.50p 414.50p 404.50p 406.50p 41766
23/02/2024 410.50p 419.50p 407.50p 412.00p 113129
22/02/2024 420.00p 420.00p 411.00p 414.00p 102963
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

*Close Price adjusted for both dividends and splits