Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
16/07/2001 43.00p 43.00p 43.00p 43.00p 13030
13/07/2001 42.50p 42.50p 42.50p 42.50p 0
12/07/2001 42.50p 42.50p 42.50p 42.50p 0
11/07/2001 42.50p 42.50p 42.50p 42.50p 0
10/07/2001 42.50p 42.50p 42.50p 42.50p 2265
09/07/2001 42.50p 42.50p 42.50p 42.50p 76020
06/07/2001 43.00p 43.00p 43.00p 43.00p 0
05/07/2001 43.00p 43.00p 43.00p 43.00p 0
04/07/2001 43.50p 43.50p 43.50p 43.50p 14130
03/07/2001 44.00p 44.00p 44.00p 44.00p 21425
02/07/2001 44.00p 44.00p 44.00p 44.00p 38785
29/06/2001 44.00p 44.00p 44.00p 44.00p 73075
28/06/2001 41.10p 41.10p 41.10p 41.10p 3800
27/06/2001 41.10p 41.10p 41.10p 41.10p 15000
26/06/2001 41.10p 41.10p 41.10p 41.10p 12830
25/06/2001 41.30p 41.30p 41.30p 41.30p 2500
22/06/2001 41.30p 41.30p 41.30p 41.30p 2500
21/06/2001 41.30p 41.30p 41.30p 41.30p 35
20/06/2001 41.30p 41.30p 41.30p 41.30p 0
19/06/2001 41.30p 41.30p 41.30p 41.30p 24000
18/06/2001 41.30p 41.30p 41.30p 41.30p 104045
15/06/2001 41.00p 41.00p 41.00p 41.00p 2630
14/06/2001 41.00p 41.00p 41.00p 41.00p 116795
13/06/2001 41.80p 41.80p 41.80p 41.80p 2925
12/06/2001 41.80p 41.80p 41.80p 41.80p 0
11/06/2001 41.80p 41.80p 41.80p 41.80p 0
08/06/2001 41.80p 41.80p 41.80p 41.80p 7375
07/06/2001 41.00p 41.00p 41.00p 41.00p 0
06/06/2001 41.00p 41.00p 41.00p 41.00p 0
05/06/2001 41.00p 41.00p 41.00p 41.00p 27250
04/06/2001 41.00p 41.00p 41.00p 41.00p 0
01/06/2001 41.00p 41.00p 41.00p 41.00p 0
31/05/2001 41.00p 41.00p 41.00p 41.00p 28755
30/05/2001 41.00p 41.00p 41.00p 41.00p 28000
29/05/2001 43.00p 43.00p 43.00p 43.00p 14230
25/05/2001 43.00p 43.00p 43.00p 43.00p 13750
24/05/2001 41.90p 41.90p 41.90p 41.90p 177290
23/05/2001 42.40p 42.40p 42.40p 42.40p 50000
22/05/2001 42.20p 42.20p 42.20p 42.20p 25000
21/05/2001 42.40p 42.40p 42.40p 42.40p 69640
18/05/2001 43.50p 43.50p 43.50p 43.50p 122395
17/05/2001 43.50p 43.50p 43.50p 43.50p 59275
16/05/2001 42.10p 42.10p 42.10p 42.10p 10900
15/05/2001 42.10p 42.10p 42.10p 42.10p 52630
14/05/2001 42.50p 42.50p 42.50p 42.50p 119950
11/05/2001 40.00p 40.00p 40.00p 40.00p 12245
10/05/2001 40.00p 40.00p 40.00p 40.00p 0
09/05/2001 40.00p 40.00p 40.00p 40.00p 91770
08/05/2001 40.00p 40.00p 40.00p 40.00p 44930
04/05/2001 38.00p 38.00p 38.00p 38.00p 0
03/05/2001 38.00p 38.00p 38.00p 38.00p 12500
02/05/2001 38.50p 38.50p 38.50p 38.50p 0
01/05/2001 38.50p 38.50p 38.50p 38.50p 0
30/04/2001 38.50p 38.50p 38.50p 38.50p 12500
27/04/2001 38.30p 38.30p 38.30p 38.30p 20000
26/04/2001 38.30p 38.30p 38.30p 38.30p 9680
25/04/2001 38.00p 38.00p 38.00p 38.00p 70915
24/04/2001 36.90p 36.90p 36.90p 36.90p 8020
23/04/2001 36.90p 36.90p 36.90p 36.90p 21750
20/04/2001 36.90p 36.90p 36.90p 36.90p 5350
19/04/2001 36.90p 36.90p 36.90p 36.90p 5310
18/04/2001 36.90p 36.90p 36.90p 36.90p 0
17/04/2001 36.90p 36.90p 36.90p 36.90p 26350
12/04/2001 36.90p 36.90p 36.90p 36.90p 74225
11/04/2001 35.80p 35.80p 35.80p 35.80p 12670
10/04/2001 35.20p 35.20p 35.20p 35.20p 0
09/04/2001 35.00p 35.00p 35.00p 35.00p 22500
06/04/2001 35.00p 35.00p 35.00p 35.00p 9300
05/04/2001 35.00p 35.00p 35.00p 35.00p 0
04/04/2001 35.00p 35.00p 35.00p 35.00p 0
03/04/2001 35.30p 35.30p 35.30p 35.30p 5865
02/04/2001 35.30p 35.30p 35.30p 35.30p 25000
30/03/2001 35.00p 35.00p 35.00p 35.00p 25000
29/03/2001 35.00p 35.00p 35.00p 35.00p 14370
28/03/2001 35.00p 35.00p 35.00p 35.00p 179250
27/03/2001 35.40p 35.40p 35.40p 35.40p 14540
26/03/2001 35.40p 35.40p 35.40p 35.40p 8500
23/03/2001 35.40p 35.40p 35.40p 35.40p 55045
22/03/2001 36.60p 36.60p 36.60p 36.60p 10000
21/03/2001 38.00p 38.00p 38.00p 38.00p 26160
20/03/2001 38.00p 38.00p 38.00p 38.00p 55135
19/03/2001 37.50p 37.50p 37.50p 37.50p 27500
16/03/2001 38.00p 38.00p 38.00p 38.00p 3500
15/03/2001 38.00p 38.00p 38.00p 38.00p 14130
14/03/2001 38.80p 38.80p 38.80p 38.80p 58650
13/03/2001 38.80p 38.80p 38.80p 38.80p 10500
12/03/2001 39.30p 39.30p 39.30p 39.30p 62260
09/03/2001 39.00p 39.00p 39.00p 39.00p 3215
08/03/2001 39.00p 39.00p 39.00p 39.00p 10000
07/03/2001 39.50p 39.50p 39.50p 39.50p 19055
06/03/2001 39.40p 39.40p 39.40p 39.40p 93745
05/03/2001 39.40p 39.40p 39.40p 39.40p 87000
02/03/2001 39.40p 39.40p 39.40p 39.40p 202850
01/03/2001 36.00p 36.00p 36.00p 36.00p 2596000
28/02/2001 36.00p 36.00p 36.00p 36.00p 3800
27/02/2001 35.70p 35.70p 35.70p 35.70p 0
26/02/2001 35.70p 35.70p 35.70p 35.70p 10135
23/02/2001 35.70p 35.70p 35.70p 35.70p 10000
22/02/2001 35.70p 35.70p 35.70p 35.70p 5000
21/02/2001 36.50p 36.50p 36.50p 36.50p 26520
20/02/2001 36.80p 36.80p 36.80p 36.80p 22000
19/02/2001 37.00p 37.00p 37.00p 37.00p 61150
16/02/2001 35.50p 35.50p 35.50p 35.50p 17325
15/02/2001 34.00p 34.00p 34.00p 34.00p 15000
14/02/2001 32.60p 32.60p 32.60p 32.60p 445000
13/02/2001 32.60p 32.60p 32.60p 32.60p 0
12/02/2001 32.60p 32.60p 32.60p 32.60p 277500
09/02/2001 32.60p 32.60p 32.60p 32.60p 9500
08/02/2001 32.60p 32.60p 32.60p 32.60p 3250
07/02/2001 32.60p 32.60p 32.60p 32.60p 0
06/02/2001 32.60p 32.60p 32.60p 32.60p 5000
05/02/2001 32.60p 32.60p 32.60p 32.60p 0
02/02/2001 32.60p 32.60p 32.60p 32.60p 4500
01/02/2001 32.80p 32.80p 32.80p 32.80p 255000
31/01/2001 32.80p 32.80p 32.80p 32.80p 0
30/01/2001 32.80p 32.80p 32.80p 32.80p 7500
29/01/2001 32.80p 32.80p 32.80p 32.80p 6550
26/01/2001 32.80p 32.80p 32.80p 32.80p 16235
25/01/2001 32.80p 32.80p 32.80p 32.80p 21980
24/01/2001 32.80p 32.80p 32.80p 32.80p 87840
23/01/2001 32.80p 32.80p 32.80p 32.80p 0
22/01/2001 32.80p 32.80p 32.80p 32.80p 0
19/01/2001 32.80p 32.80p 32.80p 32.80p 0
18/01/2001 32.80p 32.80p 32.80p 32.80p 0
17/01/2001 32.80p 32.80p 32.80p 32.80p 135745
16/01/2001 32.80p 32.80p 32.80p 32.80p 15
15/01/2001 32.60p 32.60p 32.60p 32.60p 0
12/01/2001 32.60p 32.60p 32.60p 32.60p 0
11/01/2001 32.60p 32.60p 32.60p 32.60p 4250
10/01/2001 32.60p 32.60p 32.60p 32.60p 7490
09/01/2001 32.60p 32.60p 32.60p 32.60p 0
08/01/2001 32.60p 32.60p 32.60p 32.60p 22000
05/01/2001 32.60p 32.60p 32.60p 32.60p 0
04/01/2001 32.60p 32.60p 32.60p 32.60p 6500
03/01/2001 32.60p 32.60p 32.60p 32.60p 0
02/01/2001 32.60p 32.60p 32.60p 32.60p 35950
29/12/2000 32.60p 32.60p 32.60p 32.60p 0
28/12/2000 32.60p 32.60p 32.60p 32.60p 5000
27/12/2000 32.60p 32.60p 32.60p 32.60p 0
22/12/2000 32.60p 32.60p 32.60p 32.60p 0
21/12/2000 32.60p 32.60p 32.60p 32.60p 8795
20/12/2000 32.80p 32.80p 32.80p 32.80p 0
19/12/2000 32.80p 32.80p 32.80p 32.80p 20490
18/12/2000 32.30p 32.30p 32.30p 32.30p 10000
15/12/2000 32.30p 32.30p 32.30p 32.30p 4570
14/12/2000 32.30p 32.30p 32.30p 32.30p 6000
13/12/2000 32.50p 32.50p 32.50p 32.50p 22125
12/12/2000 32.50p 32.50p 32.50p 32.50p 37250
11/12/2000 31.70p 31.70p 31.70p 31.70p 36000
08/12/2000 31.30p 31.30p 31.30p 31.30p 20410
07/12/2000 30.80p 30.80p 30.80p 30.80p 0
06/12/2000 30.80p 30.80p 30.80p 30.80p 0
05/12/2000 30.80p 30.80p 30.80p 30.80p 0
04/12/2000 30.80p 30.80p 30.80p 30.80p 3000
01/12/2000 30.80p 30.80p 30.80p 30.80p 17500
30/11/2000 31.20p 31.20p 31.20p 31.20p 0
29/11/2000 31.20p 31.20p 31.20p 31.20p 0
28/11/2000 31.20p 31.20p 31.20p 31.20p 0
27/11/2000 31.20p 31.20p 31.20p 31.20p 12500
24/11/2000 30.70p 30.70p 30.70p 30.70p 22000
23/11/2000 30.20p 30.20p 30.20p 30.20p 15000
22/11/2000 30.20p 30.20p 30.20p 30.20p 0
21/11/2000 30.20p 30.20p 30.20p 30.20p 10000
20/11/2000 30.00p 30.00p 30.00p 30.00p 35000
17/11/2000 30.00p 30.00p 30.00p 30.00p 0
16/11/2000 30.00p 30.00p 30.00p 30.00p 104850
15/11/2000 30.20p 30.20p 30.20p 30.20p 0
14/11/2000 30.20p 30.20p 30.20p 30.20p 12500
13/11/2000 30.20p 30.20p 30.20p 30.20p 5000
10/11/2000 30.70p 30.70p 30.70p 30.70p 40000
09/11/2000 30.40p 30.40p 30.40p 30.40p 3000
08/11/2000 30.40p 30.40p 30.40p 30.40p 25000
07/11/2000 30.40p 30.40p 30.40p 30.40p 39000
06/11/2000 31.00p 31.00p 31.00p 31.00p 0
03/11/2000 31.00p 31.00p 31.00p 31.00p 18650
02/11/2000 31.00p 31.00p 31.00p 31.00p 0
01/11/2000 31.00p 31.00p 31.00p 31.00p 0
31/10/2000 31.00p 31.00p 31.00p 31.00p 2000
30/10/2000 30.80p 30.80p 30.80p 30.80p 10000
27/10/2000 31.30p 31.30p 31.30p 31.30p 5000
26/10/2000 31.80p 31.80p 31.80p 31.80p 0
25/10/2000 31.80p 31.80p 31.80p 31.80p 0
24/10/2000 31.80p 31.80p 31.80p 31.80p 0
23/10/2000 31.80p 31.80p 31.80p 31.80p 31495
20/10/2000 31.10p 31.10p 31.10p 31.10p 0
19/10/2000 31.00p 31.00p 31.00p 31.00p 0
18/10/2000 30.80p 30.80p 30.80p 30.80p 7500
17/10/2000 30.80p 30.80p 30.80p 30.80p 0
16/10/2000 30.80p 30.80p 30.80p 30.80p 0
13/10/2000 30.50p 30.50p 30.50p 30.50p 25015
12/10/2000 31.20p 31.20p 31.20p 31.20p 112500
11/10/2000 31.70p 31.70p 31.70p 31.70p 0
10/10/2000 32.20p 32.20p 32.20p 32.20p 53400
09/10/2000 32.40p 32.40p 32.40p 32.40p 0
06/10/2000 32.40p 32.40p 32.40p 32.40p 40000
05/10/2000 32.40p 32.40p 32.40p 32.40p 0
04/10/2000 32.40p 32.40p 32.40p 32.40p 30000
03/10/2000 32.40p 32.40p 32.40p 32.40p 0
02/10/2000 32.40p 32.40p 32.40p 32.40p 0
29/09/2000 32.40p 32.40p 32.40p 32.40p 25000

*Close Price adjusted for both dividends and splits