Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
10/05/2004 43.60p 44.00p 43.60p 43.60p 46475
07/05/2004 44.00p 44.00p 44.00p 44.00p 59390
06/05/2004 44.00p 44.00p 44.00p 44.00p 0
05/05/2004 44.00p 44.00p 44.00p 44.00p 0
04/05/2004 44.00p 44.00p 44.00p 44.00p 27140
30/04/2004 44.00p 44.00p 43.60p 44.00p 0
29/04/2004 44.00p 44.00p 44.00p 44.00p 0
28/04/2004 43.70p 44.00p 43.00p 44.00p 0
27/04/2004 43.20p 43.20p 43.20p 43.20p 2500
26/04/2004 43.20p 43.20p 43.20p 43.20p 2610
23/04/2004 43.20p 43.20p 43.00p 43.20p 50000
22/04/2004 43.00p 43.00p 43.00p 43.00p 0
21/04/2004 43.00p 43.00p 43.00p 43.00p 0
20/04/2004 43.00p 43.00p 43.00p 43.00p 0
19/04/2004 43.00p 43.00p 43.00p 43.00p 0
16/04/2004 43.00p 43.00p 43.00p 43.00p 0
15/04/2004 43.00p 43.00p 43.00p 43.00p 22645
14/04/2004 43.00p 43.00p 43.00p 43.00p 835
13/04/2004 43.30p 44.00p 43.00p 43.00p 37630
08/04/2004 43.80p 44.00p 43.80p 43.80p 6070
07/04/2004 44.00p 44.00p 44.00p 44.00p 4700
06/04/2004 44.00p 44.00p 44.00p 44.00p 15010
05/04/2004 44.00p 44.00p 44.00p 44.00p 8750
02/04/2004 44.00p 44.00p 44.00p 44.00p 0
01/04/2004 44.00p 44.00p 44.00p 44.00p 0
31/03/2004 44.00p 44.00p 44.00p 44.00p 0
30/03/2004 44.00p 44.00p 44.00p 44.00p 7500
29/03/2004 44.00p 44.00p 44.00p 44.00p 5000
26/03/2004 44.00p 44.00p 44.00p 44.00p 26350
25/03/2004 44.00p 44.00p 44.00p 44.00p 0
24/03/2004 44.00p 44.00p 44.00p 44.00p 14595
23/03/2004 44.00p 44.00p 44.00p 44.00p 3340
22/03/2004 44.00p 44.00p 44.00p 44.00p 7145
19/03/2004 44.00p 44.00p 44.00p 44.00p 8800
18/03/2004 44.00p 44.00p 44.00p 44.00p 2375
17/03/2004 44.00p 44.00p 44.00p 44.00p 12350
16/03/2004 44.00p 44.00p 44.00p 44.00p 7500
15/03/2004 44.00p 44.00p 44.00p 44.00p 2500
12/03/2004 44.00p 44.00p 44.00p 44.00p 0
11/03/2004 44.00p 44.00p 44.00p 44.00p 0
10/03/2004 44.50p 44.50p 44.50p 44.50p 37055
09/03/2004 45.50p 45.50p 45.20p 45.20p 37500
08/03/2004 46.00p 46.00p 46.00p 46.00p 34000
05/03/2004 46.30p 46.30p 46.30p 46.30p 0
04/03/2004 46.30p 46.30p 46.30p 46.30p 7960
03/03/2004 46.60p 46.60p 46.60p 46.60p 1925
02/03/2004 46.60p 46.60p 46.60p 46.60p 0
01/03/2004 46.60p 46.60p 46.60p 46.60p 55000
27/02/2004 46.60p 46.60p 46.60p 46.60p 0
26/02/2004 46.60p 46.60p 46.60p 46.60p 6350
25/02/2004 46.60p 46.60p 46.60p 46.60p 18500
24/02/2004 46.60p 46.60p 46.60p 46.60p 12500
23/02/2004 46.60p 46.60p 46.60p 46.60p 21025
20/02/2004 46.60p 46.60p 46.60p 46.60p 1365
19/02/2004 46.60p 46.60p 46.60p 46.60p 31300
18/02/2004 46.60p 46.60p 46.60p 46.60p 30000
17/02/2004 46.30p 46.30p 46.30p 46.30p 0
16/02/2004 46.30p 46.30p 46.30p 46.30p 0
13/02/2004 46.30p 46.30p 46.30p 46.30p 8440
12/02/2004 46.30p 46.30p 46.30p 46.30p 0
11/02/2004 46.30p 46.30p 46.30p 46.30p 58860
10/02/2004 46.30p 46.30p 46.30p 46.30p 7500
09/02/2004 46.30p 46.30p 46.30p 46.30p 51135
06/02/2004 46.00p 46.00p 46.00p 46.00p 0
05/02/2004 46.00p 46.00p 46.00p 46.00p 2500
04/02/2004 46.00p 46.00p 46.00p 46.00p 1350
03/02/2004 46.00p 46.00p 46.00p 46.00p 5000
02/02/2004 46.00p 46.00p 46.00p 46.00p 0
30/01/2004 46.00p 46.00p 46.00p 46.00p 7500
29/01/2004 46.00p 46.00p 46.00p 46.00p 0
28/01/2004 46.00p 46.00p 46.00p 46.00p 0
27/01/2004 46.00p 46.00p 46.00p 46.00p 2500
26/01/2004 46.00p 46.00p 46.00p 46.00p 14955
23/01/2004 46.00p 46.00p 46.00p 46.00p 2000
22/01/2004 46.00p 46.00p 46.00p 46.00p 5105
21/01/2004 46.20p 46.20p 46.20p 46.20p 0
20/01/2004 46.20p 46.20p 46.20p 46.20p 3555
19/01/2004 46.20p 46.20p 46.20p 46.20p 79625
16/01/2004 46.40p 46.40p 46.40p 46.40p 5000
15/01/2004 46.40p 46.40p 46.40p 46.40p 19000
14/01/2004 46.40p 46.40p 46.40p 46.40p 25000
13/01/2004 46.40p 46.40p 46.40p 46.40p 0
12/01/2004 46.40p 46.40p 46.40p 46.40p 52085
09/01/2004 46.40p 46.40p 46.40p 46.40p 10425
08/01/2004 46.40p 46.40p 46.40p 46.40p 15600
07/01/2004 46.40p 46.40p 46.40p 46.40p 20005
06/01/2004 46.40p 46.40p 46.40p 46.40p 15000
05/01/2004 46.40p 46.40p 46.40p 46.40p 34570
02/01/2004 46.70p 46.70p 46.70p 46.70p 40500
31/12/2003 46.70p 46.70p 46.70p 46.70p 5000
30/12/2003 44.80p 47.00p 44.80p 47.00p 26200
29/12/2003 44.30p 44.60p 44.30p 44.60p 15800
24/12/2003 44.30p 44.30p 44.30p 44.30p 20940
23/12/2003 44.00p 44.00p 44.00p 44.00p 17650
22/12/2003 42.50p 44.00p 42.50p 44.00p 21250
19/12/2003 42.00p 42.00p 42.00p 42.00p 0
18/12/2003 42.00p 42.00p 42.00p 42.00p 1190
17/12/2003 42.00p 42.00p 42.00p 42.00p 520
16/12/2003 42.00p 42.00p 42.00p 42.00p 9500
15/12/2003 42.00p 42.00p 42.00p 42.00p 1340
12/12/2003 42.00p 42.00p 42.00p 42.00p 0
11/12/2003 41.50p 42.00p 41.50p 42.00p 5000
10/12/2003 40.80p 40.80p 40.80p 40.80p 20045
09/12/2003 40.80p 40.80p 40.80p 40.80p 0
08/12/2003 40.30p 40.80p 40.30p 40.80p 26500
05/12/2003 40.00p 40.00p 40.00p 40.00p 7500
04/12/2003 39.50p 39.50p 39.50p 39.50p 21500
03/12/2003 39.50p 39.50p 39.50p 39.50p 0
02/12/2003 39.50p 39.50p 39.50p 39.50p 2500
01/12/2003 39.50p 39.50p 39.50p 39.50p 10000
28/11/2003 39.50p 39.50p 39.50p 39.50p 5500
27/11/2003 39.50p 39.50p 39.50p 39.50p 22295
26/11/2003 39.50p 39.50p 39.50p 39.50p 0
25/11/2003 39.50p 39.50p 39.50p 39.50p 23500
24/11/2003 39.50p 39.50p 39.50p 39.50p 0
21/11/2003 39.50p 39.50p 39.50p 39.50p 5000
20/11/2003 39.50p 39.50p 39.50p 39.50p 0
19/11/2003 39.50p 39.50p 39.50p 39.50p 0
18/11/2003 39.50p 39.50p 39.50p 39.50p 16000
17/11/2003 39.50p 39.50p 39.50p 39.50p 0
14/11/2003 39.50p 39.50p 39.50p 39.50p 0
13/11/2003 39.50p 39.50p 39.50p 39.50p 5000
12/11/2003 39.50p 39.50p 39.50p 39.50p 19075
11/11/2003 39.50p 39.50p 39.50p 39.50p 0
10/11/2003 39.50p 39.50p 39.50p 39.50p 5000
07/11/2003 39.50p 39.50p 39.50p 39.50p 0
06/11/2003 39.50p 39.50p 39.50p 39.50p 0
05/11/2003 39.50p 39.50p 39.50p 39.50p 6000
04/11/2003 39.50p 39.50p 39.50p 39.50p 0
03/11/2003 39.50p 39.50p 39.50p 39.50p 6165
31/10/2003 39.50p 39.50p 39.50p 39.50p 1210
30/10/2003 39.50p 39.50p 39.50p 39.50p 0
29/10/2003 39.50p 39.50p 39.50p 39.50p 5000
28/10/2003 39.50p 39.50p 39.50p 39.50p 0
27/10/2003 40.00p 40.00p 39.50p 39.50p 0
24/10/2003 39.50p 39.50p 39.50p 39.50p 0
23/10/2003 39.50p 39.50p 39.50p 39.50p 2440
22/10/2003 39.70p 39.70p 39.70p 39.70p 0
21/10/2003 39.70p 39.70p 39.70p 39.70p 0
20/10/2003 39.70p 39.70p 39.70p 39.70p 0
17/10/2003 39.70p 39.70p 39.70p 39.70p 39125
16/10/2003 39.70p 39.70p 39.70p 39.70p 0
15/10/2003 39.70p 39.70p 39.70p 39.70p 9750
14/10/2003 39.70p 39.70p 39.70p 39.70p 11250
13/10/2003 40.00p 40.00p 40.00p 40.00p 5000
10/10/2003 40.00p 40.00p 40.00p 40.00p 0
09/10/2003 40.00p 40.00p 40.00p 40.00p 0
08/10/2003 40.00p 40.00p 40.00p 40.00p 20140
07/10/2003 40.00p 40.00p 40.00p 40.00p 0
06/10/2003 40.00p 40.00p 40.00p 40.00p 640
03/10/2003 40.00p 40.00p 40.00p 40.00p 0
02/10/2003 40.00p 40.00p 40.00p 40.00p 0
01/10/2003 40.00p 40.00p 40.00p 40.00p 0
30/09/2003 40.00p 40.00p 40.00p 40.00p 36715
29/09/2003 40.00p 40.00p 40.00p 40.00p 5000
26/09/2003 40.00p 40.00p 40.00p 40.00p 120775
25/09/2003 40.20p 40.20p 40.20p 40.20p 0
24/09/2003 40.20p 40.20p 40.20p 40.20p 10000
23/09/2003 40.20p 40.20p 40.20p 40.20p 12775
22/09/2003 40.20p 40.20p 40.20p 40.20p 4785
19/09/2003 40.20p 40.20p 40.20p 40.20p 17110
18/09/2003 40.20p 40.20p 40.20p 40.20p 0
17/09/2003 40.20p 40.20p 40.20p 40.20p 0
16/09/2003 40.20p 40.20p 40.20p 40.20p 8645
15/09/2003 40.20p 40.20p 40.20p 40.20p 255460
12/09/2003 40.20p 40.20p 40.20p 40.20p 50000
11/09/2003 40.40p 40.40p 40.40p 40.40p 0
10/09/2003 40.40p 40.40p 40.40p 40.40p 0
09/09/2003 40.40p 40.40p 40.40p 40.40p 0
08/09/2003 41.00p 41.00p 40.40p 40.40p 31890
05/09/2003 41.60p 41.60p 41.60p 41.60p 0
04/09/2003 41.60p 41.60p 41.60p 41.60p 66500
03/09/2003 41.60p 41.60p 41.60p 41.60p 12960
02/09/2003 41.60p 41.60p 41.60p 41.60p 14000
01/09/2003 41.60p 41.60p 41.60p 41.60p 6920
29/08/2003 41.30p 41.30p 41.30p 41.30p 75060
28/08/2003 41.30p 41.30p 41.30p 41.30p 20600
27/08/2003 39.50p 41.30p 39.50p 41.30p 134950
26/08/2003 39.00p 39.30p 39.00p 39.30p 23375
22/08/2003 38.70p 38.70p 38.70p 38.70p 0
21/08/2003 38.40p 38.40p 38.40p 38.40p 1522500
20/08/2003 38.20p 38.20p 38.20p 38.20p 0
19/08/2003 38.20p 38.20p 38.20p 38.20p 13850
18/08/2003 37.60p 38.40p 37.60p 38.20p 57580
15/08/2003 37.80p 37.80p 37.80p 37.80p 0
14/08/2003 37.80p 37.80p 37.80p 37.80p 16250
13/08/2003 37.80p 37.80p 37.80p 37.80p 105275
12/08/2003 37.80p 37.80p 37.80p 37.80p 7740
11/08/2003 37.80p 37.80p 37.80p 37.80p 740
08/08/2003 37.80p 37.80p 37.80p 37.80p 3500
07/08/2003 37.80p 37.80p 37.80p 37.80p 0
06/08/2003 37.80p 37.80p 37.80p 37.80p 500000
05/08/2003 37.80p 37.80p 37.80p 37.80p 0
04/08/2003 37.80p 37.80p 37.80p 37.80p 23475
01/08/2003 37.60p 37.60p 37.60p 37.60p 0
31/07/2003 37.60p 37.60p 37.60p 37.60p 2750
30/07/2003 37.60p 37.60p 37.60p 37.60p 9430
29/07/2003 37.60p 37.60p 37.60p 37.60p 17500
28/07/2003 37.60p 37.60p 37.60p 37.60p 30665
25/07/2003 37.00p 37.30p 37.00p 37.30p 81500

*Close Price adjusted for both dividends and splits