Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
30/03/2006 53.50p 55.00p 53.50p 54.70p 18015
29/03/2006 52.80p 53.60p 52.80p 53.30p 32500
28/03/2006 52.80p 53.00p 52.80p 52.80p 240000
27/03/2006 51.00p 53.00p 51.00p 52.50p 27420
24/03/2006 50.50p 51.00p 50.50p 51.00p 131165
23/03/2006 50.20p 50.50p 50.20p 50.50p 36785
22/03/2006 50.20p 50.40p 50.20p 50.20p 940215
21/03/2006 50.20p 50.40p 50.20p 50.20p 25000
20/03/2006 50.20p 50.40p 50.20p 50.20p 21600
17/03/2006 50.20p 50.40p 50.20p 50.20p 25000
16/03/2006 50.20p 50.40p 50.20p 50.20p 0
15/03/2006 49.80p 50.40p 49.80p 50.20p 14965
14/03/2006 49.80p 49.80p 49.60p 49.80p 0
13/03/2006 49.50p 49.80p 49.50p 49.80p 5620
10/03/2006 49.80p 49.80p 49.00p 49.50p 2445
09/03/2006 49.80p 49.80p 49.60p 49.80p 31405
08/03/2006 49.80p 49.80p 49.60p 49.80p 36500
07/03/2006 49.80p 49.80p 49.60p 49.80p 0
06/03/2006 49.80p 49.80p 49.60p 49.80p 17365
03/03/2006 49.80p 49.80p 49.60p 49.80p 16500
02/03/2006 49.80p 49.80p 49.60p 49.80p 15850
01/03/2006 49.80p 49.80p 49.60p 49.80p 15875
28/02/2006 50.50p 50.50p 49.60p 49.80p 15930
27/02/2006 50.50p 51.00p 50.00p 50.50p 1245
24/02/2006 50.50p 51.00p 50.50p 50.50p 16250
23/02/2006 50.20p 51.00p 50.20p 50.50p 232500
22/02/2006 50.20p 50.40p 50.20p 50.20p 378750
21/02/2006 50.20p 50.40p 50.20p 50.20p 10215
20/02/2006 50.20p 50.40p 50.20p 50.20p 29650
17/02/2006 51.50p 51.50p 50.20p 50.20p 51500
16/02/2006 51.50p 51.50p 51.00p 51.50p 2710
15/02/2006 51.50p 51.50p 51.00p 51.50p 0
14/02/2006 51.50p 51.50p 51.00p 51.50p 5210
13/02/2006 51.80p 51.80p 51.00p 51.50p 5000
10/02/2006 51.80p 51.80p 51.60p 51.80p 21905
09/02/2006 52.20p 52.20p 51.60p 51.80p 50000
08/02/2006 52.40p 53.30p 52.20p 52.20p 0
07/02/2006 53.60p 53.60p 53.30p 53.30p 965
06/02/2006 53.60p 53.60p 53.30p 53.30p 0
03/02/2006 53.30p 53.60p 53.00p 53.30p 255000
02/02/2006 52.70p 53.00p 52.70p 53.00p 0
01/02/2006 52.70p 53.00p 52.40p 52.70p 20565
31/01/2006 52.40p 52.40p 52.40p 52.40p 12500
30/01/2006 52.40p 52.40p 52.40p 52.40p 0
27/01/2006 52.40p 52.40p 52.00p 52.40p 20000
26/01/2006 52.40p 52.40p 52.00p 52.00p 0
25/01/2006 52.00p 52.40p 52.00p 52.00p 0
24/01/2006 52.40p 52.40p 52.00p 52.00p 0
23/01/2006 52.40p 52.40p 52.00p 52.00p 4500
20/01/2006 51.80p 52.40p 51.30p 52.20p 41185
19/01/2006 51.00p 51.60p 50.70p 51.30p 6950
18/01/2006 50.40p 50.70p 50.40p 50.70p 0
17/01/2006 50.40p 50.70p 50.40p 50.70p 45110
16/01/2006 50.40p 50.70p 50.40p 50.70p 34825
13/01/2006 50.70p 51.00p 50.40p 50.70p 2500
12/01/2006 51.00p 51.00p 51.00p 51.00p 11620
11/01/2006 51.00p 51.00p 51.00p 51.00p 0
10/01/2006 51.00p 51.30p 51.00p 51.00p 48390
09/01/2006 51.60p 51.60p 51.30p 51.30p 16925
06/01/2006 51.60p 51.60p 51.30p 51.30p 12490
05/01/2006 51.60p 51.60p 51.30p 51.30p 1000
04/01/2006 51.60p 51.60p 51.30p 51.30p 14880
03/01/2006 51.30p 51.80p 51.30p 51.30p 22750
30/12/2005 51.80p 51.80p 51.80p 51.80p 2500
29/12/2005 50.30p 51.80p 49.80p 51.80p 53560
28/12/2005 49.50p 49.80p 49.00p 49.80p 112500
23/12/2005 49.00p 49.00p 49.00p 49.00p 5000
22/12/2005 49.00p 49.30p 49.00p 49.00p 31000
21/12/2005 49.30p 49.60p 49.00p 49.30p 7915
20/12/2005 49.60p 50.20p 49.60p 49.60p 4705
19/12/2005 50.40p 50.40p 50.20p 50.20p 63370
16/12/2005 50.70p 51.00p 50.00p 50.20p 49065
15/12/2005 51.20p 51.20p 51.00p 51.00p 15500
14/12/2005 51.20p 52.00p 51.20p 51.20p 27500
13/12/2005 52.00p 52.50p 52.00p 52.00p 72055
12/12/2005 52.80p 53.00p 51.00p 52.50p 56050
09/12/2005 52.30p 52.60p 51.00p 51.00p 22970
08/12/2005 52.80p 53.40p 52.60p 52.60p 12500
07/12/2005 53.20p 53.20p 53.20p 53.20p 9250
06/12/2005 53.20p 53.20p 53.20p 53.20p 0
05/12/2005 52.70p 53.20p 52.30p 53.20p 12750
02/12/2005 52.30p 52.30p 52.30p 52.30p 14000
01/12/2005 51.20p 52.30p 50.80p 52.30p 12500
30/11/2005 50.80p 50.80p 50.80p 50.80p 0
29/11/2005 50.80p 50.80p 50.60p 50.80p 5000
28/11/2005 50.60p 50.60p 50.60p 50.60p 2500
25/11/2005 50.60p 50.60p 50.60p 50.60p 25000
24/11/2005 50.60p 50.60p 50.60p 50.60p 19400
23/11/2005 50.60p 50.60p 50.60p 50.60p 945
22/11/2005 50.60p 50.60p 50.60p 50.60p 0
21/11/2005 50.60p 50.60p 50.60p 50.60p 0
18/11/2005 50.60p 50.60p 50.60p 50.60p 0
17/11/2005 50.60p 50.60p 50.60p 50.60p 15000
16/11/2005 50.80p 51.50p 50.60p 50.60p 27500
15/11/2005 52.50p 53.30p 51.50p 51.50p 30465
14/11/2005 53.60p 53.60p 53.30p 53.30p 0
11/11/2005 55.30p 56.00p 53.60p 53.60p 20145
10/11/2005 56.50p 56.80p 55.80p 55.80p 38250
09/11/2005 55.00p 56.00p 54.80p 56.00p 30000
08/11/2005 52.20p 54.80p 51.40p 54.80p 30315
07/11/2005 49.70p 51.40p 49.20p 51.40p 48170
04/11/2005 48.90p 49.20p 48.20p 49.20p 30410
03/11/2005 47.00p 48.20p 46.50p 48.20p 30000
02/11/2005 46.20p 46.50p 45.90p 46.50p 156855
01/11/2005 45.90p 45.90p 45.90p 45.90p 0
31/10/2005 45.90p 45.90p 45.70p 45.90p 55870
28/10/2005 46.00p 46.20p 45.70p 45.70p 0
27/10/2005 46.20p 46.40p 46.20p 46.20p 8000
26/10/2005 45.00p 49.00p 45.70p 46.40p 93095
25/10/2005 49.00p 49.00p 49.00p 49.00p 4790
24/10/2005 50.30p 50.30p 49.00p 49.00p 33175
21/10/2005 51.50p 51.50p 51.00p 51.50p 0
20/10/2005 51.80p 51.80p 51.50p 51.50p 9500
19/10/2005 51.50p 51.50p 51.50p 51.50p 0
18/10/2005 51.50p 52.30p 51.50p 51.50p 10000
17/10/2005 52.30p 52.30p 52.30p 52.30p 0
14/10/2005 52.30p 52.30p 52.30p 52.30p 5000
13/10/2005 52.30p 52.30p 52.30p 52.30p 25000
12/10/2005 52.30p 52.30p 52.30p 52.30p 0
11/10/2005 52.30p 52.30p 52.00p 52.30p 32995
10/10/2005 52.00p 52.00p 52.00p 52.00p 13320
07/10/2005 52.00p 52.00p 51.50p 52.00p 40985
06/10/2005 52.00p 52.50p 51.50p 51.50p 36600
05/10/2005 52.50p 52.50p 52.50p 52.50p 12500
04/10/2005 54.20p 54.50p 52.00p 52.50p 40745
03/10/2005 55.00p 55.20p 54.50p 54.50p 29345
30/09/2005 55.20p 55.20p 55.20p 55.20p 0
29/09/2005 55.20p 55.20p 55.20p 55.20p 10000
28/09/2005 55.20p 55.40p 55.20p 55.20p 0
27/09/2005 55.20p 55.20p 55.20p 55.20p 0
26/09/2005 55.20p 55.40p 55.20p 55.20p 0
23/09/2005 55.20p 55.20p 55.20p 55.20p 4750
22/09/2005 55.20p 55.20p 55.20p 55.20p 0
21/09/2005 55.20p 55.20p 55.20p 55.20p 0
20/09/2005 55.20p 55.20p 55.20p 55.20p 180
19/09/2005 55.20p 55.40p 55.20p 55.20p 21900
16/09/2005 55.40p 55.40p 55.20p 55.40p 12150
15/09/2005 55.90p 56.40p 55.20p 55.20p 12500
14/09/2005 56.40p 56.40p 56.40p 56.40p 12500
13/09/2005 56.40p 56.40p 56.40p 56.40p 7500
12/09/2005 56.40p 56.40p 56.40p 56.40p 0
09/09/2005 56.50p 56.70p 56.40p 56.40p 89245
08/09/2005 56.70p 56.70p 56.70p 56.70p 0
07/09/2005 56.70p 56.70p 56.70p 56.70p 8185
06/09/2005 56.70p 56.70p 56.70p 56.70p 0
05/09/2005 56.70p 56.70p 56.70p 56.70p 25000
02/09/2005 56.70p 56.70p 56.70p 56.70p 146000
01/09/2005 56.70p 56.70p 56.70p 56.70p 25000
31/08/2005 57.00p 57.00p 56.70p 56.70p 0
30/08/2005 57.00p 57.00p 57.00p 57.00p 35000
29/08/2005 57.00p 57.00p 57.00p 57.00p 0
26/08/2005 57.00p 57.00p 57.00p 57.00p 0
25/08/2005 57.00p 57.00p 57.00p 57.00p 5915
24/08/2005 57.00p 57.00p 57.00p 57.00p 0
23/08/2005 57.00p 57.00p 57.00p 57.00p 3645
22/08/2005 57.00p 57.00p 57.00p 57.00p 11310
19/08/2005 57.00p 57.00p 57.00p 57.00p 125000
18/08/2005 57.00p 57.00p 57.00p 57.00p 0
17/08/2005 57.00p 57.00p 57.00p 57.00p 7835
16/08/2005 57.00p 57.00p 57.00p 57.00p 0
15/08/2005 57.00p 57.00p 57.00p 57.00p 10000
12/08/2005 57.00p 57.00p 57.00p 57.00p 48065
11/08/2005 57.00p 57.00p 57.00p 57.00p 10000
10/08/2005 57.00p 57.00p 57.00p 57.00p 2885
09/08/2005 57.00p 57.00p 57.00p 57.00p 80000
08/08/2005 54.70p 57.00p 54.40p 57.00p 83955
05/08/2005 54.40p 54.40p 54.40p 54.40p 55
04/08/2005 54.40p 54.40p 54.40p 54.40p 40000
03/08/2005 54.40p 54.40p 54.40p 54.40p 0
02/08/2005 54.40p 54.40p 54.40p 54.40p 0
01/08/2005 54.40p 54.40p 54.40p 54.40p 30000
29/07/2005 54.40p 54.40p 54.40p 54.40p 200
28/07/2005 54.40p 54.40p 54.40p 54.40p 720
27/07/2005 54.40p 54.40p 54.40p 54.40p 0
26/07/2005 54.40p 54.40p 54.40p 54.40p 90
25/07/2005 54.40p 54.40p 54.40p 54.40p 36580
22/07/2005 54.40p 54.40p 54.40p 54.40p 2680
21/07/2005 54.40p 54.40p 54.40p 54.40p 0
20/07/2005 54.40p 54.40p 54.40p 54.40p 0
19/07/2005 53.90p 54.40p 53.90p 54.40p 0
18/07/2005 54.40p 54.40p 54.40p 54.40p 0
15/07/2005 54.40p 54.40p 54.40p 54.40p 0
14/07/2005 54.40p 54.40p 54.40p 54.40p 0
13/07/2005 54.40p 54.70p 54.40p 54.40p 15615
12/07/2005 54.70p 54.70p 54.70p 54.70p 17750
11/07/2005 54.70p 54.70p 54.70p 54.70p 5305
08/07/2005 54.70p 54.70p 54.70p 54.70p 0
07/07/2005 54.70p 54.70p 54.70p 54.70p 55
06/07/2005 54.70p 54.70p 54.70p 54.70p 7305
05/07/2005 54.70p 54.70p 54.70p 54.70p 25000
04/07/2005 54.70p 54.70p 54.70p 54.70p 0
01/07/2005 54.70p 54.70p 54.70p 54.70p 0
30/06/2005 54.70p 54.70p 54.70p 54.70p 15750
29/06/2005 54.70p 54.70p 54.70p 54.70p 8750
28/06/2005 54.70p 54.70p 54.70p 54.70p 17500
27/06/2005 53.60p 54.70p 53.00p 54.70p 74200
24/06/2005 53.00p 53.00p 53.00p 53.00p 5000
23/06/2005 53.00p 53.00p 53.00p 53.00p 6350
22/06/2005 53.00p 53.00p 53.00p 53.00p 2000
21/06/2005 53.00p 53.00p 53.00p 53.00p 4000

*Close Price adjusted for both dividends and splits