Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
21/07/2022 775.00p 800.00p 770.50p 800.00p 177386
20/07/2022 775.00p 790.00p 770.00p 780.00p 283147
19/07/2022 778.00p 779.50p 751.00p 768.00p 62711
18/07/2022 776.00p 794.00p 755.00p 768.00p 316090
15/07/2022 756.00p 781.00p 749.43p 775.00p 159888
14/07/2022 754.00p 767.00p 744.00p 754.00p 36004
13/07/2022 756.00p 768.86p 722.00p 745.00p 60150
12/07/2022 761.00p 767.00p 746.00p 767.00p 40252
11/07/2022 763.00p 770.00p 753.00p 762.00p 42694
08/07/2022 771.00p 774.00p 751.00p 761.00p 32641
07/07/2022 751.00p 770.70p 742.00p 762.00p 103491
06/07/2022 767.00p 772.53p 754.00p 757.00p 37752
05/07/2022 764.00p 775.00p 750.00p 761.00p 32504
04/07/2022 747.00p 770.05p 744.50p 765.00p 36510
01/07/2022 750.00p 769.76p 741.53p 743.00p 110176
30/06/2022 754.00p 760.00p 739.00p 759.00p 95234
29/06/2022 769.00p 777.50p 748.00p 776.00p 74008
28/06/2022 776.00p 791.75p 767.00p 773.00p 49834
27/06/2022 760.00p 800.00p 757.15p 776.00p 179616
24/06/2022 750.00p 765.00p 729.40p 760.00p 182853
23/06/2022 751.00p 756.90p 733.00p 740.00p 43429
22/06/2022 750.00p 757.80p 739.00p 751.00p 45938
21/06/2022 744.00p 782.95p 743.00p 766.00p 109502
20/06/2022 725.00p 752.00p 725.00p 743.00p 183785
17/06/2022 768.00p 794.30p 726.00p 726.00p 145822
16/06/2022 792.00p 800.00p 762.00p 762.00p 95233
15/06/2022 811.00p 815.00p 796.00p 797.00p 70939
14/06/2022 839.00p 846.30p 798.00p 801.00p 65909
13/06/2022 850.00p 871.85p 819.77p 832.00p 72183
10/06/2022 874.00p 875.25p 850.00p 868.00p 64040
09/06/2022 890.00p 890.00p 862.53p 868.00p 64748
08/06/2022 878.00p 882.00p 863.00p 875.00p 161489
07/06/2022 901.00p 907.12p 861.00p 861.00p 71928
06/06/2022 898.00p 920.00p 871.00p 904.00p 84504
01/06/2022 892.00p 905.00p 878.50p 882.00p 52717
31/05/2022 886.00p 898.00p 871.00p 876.00p 100429
27/05/2022 818.00p 827.00p 796.00p 827.00p 158990
26/05/2022 825.00p 830.60p 810.00p 813.00p 73033
25/05/2022 846.00p 850.00p 822.00p 825.00p 87685
24/05/2022 820.00p 844.50p 820.00p 830.00p 29929
23/05/2022 830.00p 851.00p 822.00p 834.00p 311474
20/05/2022 810.00p 860.00p 808.00p 840.00p 93628
19/05/2022 843.00p 849.00p 786.00p 801.00p 67433
18/05/2022 831.00p 840.00p 809.00p 822.00p 154629
17/05/2022 833.00p 855.00p 808.02p 825.00p 335737
16/05/2022 796.00p 829.00p 786.00p 810.00p 269412
13/05/2022 809.00p 810.00p 781.00p 784.00p 157574
12/05/2022 802.00p 815.00p 779.00p 802.00p 200965
11/05/2022 877.00p 877.00p 785.53p 801.00p 337878
10/05/2022 954.00p 965.00p 830.00p 833.00p 338998
09/05/2022 1,042.00p 1,059.12p 997.00p 1,004.00p 117541
06/05/2022 1,110.00p 1,110.00p 1,038.00p 1,044.00p 40400
05/05/2022 1,094.00p 1,098.00p 1,058.00p 1,072.00p 37245
04/05/2022 1,098.00p 1,098.00p 1,046.00p 1,058.00p 31680
03/05/2022 1,068.00p 1,082.00p 1,047.98p 1,060.00p 39359
29/04/2022 1,054.00p 1,058.00p 1,046.00p 1,058.00p 10067
28/04/2022 1,042.00p 1,065.04p 1,035.66p 1,056.00p 40538
27/04/2022 1,050.00p 1,066.00p 1,041.82p 1,056.00p 132463
26/04/2022 1,048.00p 1,058.00p 1,047.44p 1,044.00p 6525
25/04/2022 1,046.00p 1,046.64p 1,026.00p 1,044.00p 52214
22/04/2022 1,016.00p 1,060.56p 1,015.22p 1,056.00p 59376
21/04/2022 1,040.00p 1,062.00p 1,016.00p 1,016.00p 35446
20/04/2022 1,022.00p 1,050.00p 1,014.20p 1,046.00p 115093
19/04/2022 1,084.00p 1,084.00p 1,016.00p 1,024.00p 238197
14/04/2022 1,110.00p 1,120.74p 1,080.00p 1,086.00p 52791
13/04/2022 1,116.00p 1,118.00p 1,096.00p 1,110.00p 40641
12/04/2022 1,146.00p 1,150.10p 1,096.00p 1,120.00p 126808
11/04/2022 1,160.00p 1,168.00p 1,139.12p 1,156.00p 78156
08/04/2022 1,134.00p 1,168.00p 1,134.00p 1,158.00p 38745
07/04/2022 1,120.00p 1,138.00p 1,116.00p 1,138.00p 13757
06/04/2022 1,170.00p 1,170.00p 1,110.00p 1,124.00p 86096
05/04/2022 1,134.00p 1,152.00p 1,122.16p 1,142.00p 36793
04/04/2022 1,126.00p 1,148.24p 1,110.72p 1,138.00p 24366
01/04/2022 1,136.00p 1,136.00p 1,100.00p 1,116.00p 136655
31/03/2022 1,125.00p 1,150.00p 1,115.67p 1,135.00p 46467
30/03/2022 1,115.00p 1,130.49p 1,090.00p 1,120.00p 78034
29/03/2022 1,100.00p 1,140.00p 1,095.00p 1,125.00p 38597
28/03/2022 1,115.00p 1,123.80p 1,085.00p 1,085.00p 100596
25/03/2022 1,090.00p 1,120.00p 1,085.00p 1,110.00p 69269
24/03/2022 1,080.00p 1,097.28p 1,080.00p 1,090.00p 52099
23/03/2022 1,080.00p 1,088.35p 1,060.00p 1,075.00p 69213
22/03/2022 1,080.00p 1,095.00p 1,065.00p 1,080.00p 45060
21/03/2022 1,070.00p 1,097.05p 1,046.20p 1,090.00p 58611
18/03/2022 1,050.00p 1,070.00p 1,045.00p 1,070.00p 61171
17/03/2022 1,035.00p 1,055.00p 1,021.75p 1,055.00p 59839
16/03/2022 1,010.00p 1,030.00p 1,000.00p 1,015.00p 54563
15/03/2022 970.00p 1,015.00p 968.00p 1,015.00p 43454
14/03/2022 956.00p 982.35p 949.03p 980.00p 50743
11/03/2022 950.00p 962.00p 934.00p 960.00p 36168
10/03/2022 940.00p 956.35p 940.00p 940.00p 114624
09/03/2022 958.00p 962.00p 918.00p 938.00p 57132
08/03/2022 902.00p 943.50p 900.00p 918.00p 58701
07/03/2022 910.00p 954.00p 842.00p 916.00p 224744
04/03/2022 936.00p 946.00p 860.00p 900.00p 120563
03/03/2022 958.00p 970.00p 950.00p 958.00p 36247
02/03/2022 942.00p 966.80p 942.00p 962.00p 43933
01/03/2022 968.00p 978.00p 936.00p 938.00p 58792
28/02/2022 996.00p 1,010.00p 968.00p 980.00p 63992
25/02/2022 976.00p 1,005.00p 964.00p 1,000.00p 140759
24/02/2022 936.00p 978.00p 936.00p 972.00p 168961
23/02/2022 962.00p 990.00p 958.64p 972.00p 251643
22/02/2022 934.00p 969.70p 909.20p 960.00p 41159
21/02/2022 986.00p 1,000.00p 942.00p 942.00p 44130
18/02/2022 960.00p 1,015.00p 960.00p 998.00p 88977
17/02/2022 998.00p 1,023.02p 998.00p 1,010.00p 90209
16/02/2022 994.00p 1,010.00p 980.84p 1,010.00p 35369
15/02/2022 958.00p 1,007.88p 958.00p 998.00p 33379
14/02/2022 1,005.00p 1,035.00p 970.00p 984.00p 82131
11/02/2022 1,025.00p 1,035.00p 1,005.00p 1,020.00p 36563
10/02/2022 1,055.00p 1,069.00p 1,028.40p 1,050.00p 48024
09/02/2022 1,035.00p 1,065.00p 1,035.00p 1,055.00p 83520
08/02/2022 1,035.00p 1,043.50p 1,001.60p 1,030.00p 56855
07/02/2022 1,010.00p 1,050.00p 1,005.00p 1,050.00p 38537
04/02/2022 1,045.00p 1,045.00p 994.00p 1,005.00p 134281
03/02/2022 1,115.00p 1,115.00p 1,035.00p 1,035.00p 45824
02/02/2022 1,120.00p 1,120.00p 1,080.00p 1,120.00p 47307
01/02/2022 1,080.00p 1,120.00p 1,066.50p 1,120.00p 104754
31/01/2022 1,095.00p 1,100.00p 1,055.00p 1,055.00p 54084
28/01/2022 1,135.00p 1,135.00p 1,075.00p 1,085.00p 101319
27/01/2022 1,140.00p 1,180.50p 1,098.00p 1,110.00p 75938
26/01/2022 1,145.00p 1,190.00p 1,140.00p 1,140.00p 65993
25/01/2022 1,190.00p 1,195.00p 1,135.00p 1,140.00p 100541
24/01/2022 1,215.00p 1,218.60p 1,173.60p 1,190.00p 130499
21/01/2022 1,185.00p 1,225.00p 1,165.00p 1,225.00p 58987
20/01/2022 1,170.00p 1,200.00p 1,130.00p 1,180.00p 118864
19/01/2022 1,200.00p 1,200.00p 1,150.00p 1,170.00p 77036
18/01/2022 1,220.00p 1,240.60p 1,190.00p 1,200.00p 40055
17/01/2022 1,210.00p 1,246.00p 1,210.00p 1,245.00p 38633
14/01/2022 1,240.00p 1,258.00p 1,225.00p 1,225.00p 53605
13/01/2022 1,245.00p 1,260.00p 1,233.34p 1,245.00p 34684
12/01/2022 1,220.00p 1,250.00p 1,215.00p 1,240.00p 45178
11/01/2022 1,210.00p 1,230.00p 1,205.00p 1,230.00p 21262
10/01/2022 1,210.00p 1,245.60p 1,200.00p 1,210.00p 50015
07/01/2022 1,205.00p 1,240.00p 1,195.00p 1,220.00p 67556
06/01/2022 1,240.00p 1,274.37p 1,195.00p 1,210.00p 77242
05/01/2022 1,265.00p 1,277.80p 1,232.55p 1,260.00p 71764
04/01/2022 1,285.00p 1,301.50p 1,250.00p 1,250.00p 25573
31/12/2021 1,275.00p 1,305.00p 1,270.00p 1,285.00p 7217
30/12/2021 1,315.00p 1,315.00p 1,272.00p 1,290.00p 35008
29/12/2021 1,235.00p 1,315.00p 1,233.30p 1,315.00p 69663
24/12/2021 1,180.00p 1,258.00p 1,180.00p 1,225.00p 24862
23/12/2021 1,230.00p 1,235.00p 1,202.28p 1,225.00p 46993
22/12/2021 1,210.00p 1,235.00p 1,205.00p 1,215.00p 28014
21/12/2021 1,230.00p 1,230.00p 1,195.00p 1,215.00p 25218
20/12/2021 1,200.00p 1,220.00p 1,185.00p 1,200.00p 87176
17/12/2021 1,205.00p 1,245.00p 1,200.00p 1,245.00p 33518
16/12/2021 1,200.00p 1,218.80p 1,200.00p 1,210.00p 25087
15/12/2021 1,170.00p 1,205.00p 1,170.00p 1,205.00p 27293
14/12/2021 1,205.00p 1,220.00p 1,185.00p 1,190.00p 56563
13/12/2021 1,225.00p 1,228.11p 1,197.25p 1,210.00p 31832
10/12/2021 1,205.00p 1,238.40p 1,180.00p 1,225.00p 69585
09/12/2021 1,210.00p 1,219.50p 1,190.00p 1,205.00p 52681
08/12/2021 1,175.00p 1,208.30p 1,160.00p 1,200.00p 43408
07/12/2021 1,155.00p 1,180.00p 1,135.00p 1,175.00p 209732
06/12/2021 1,110.00p 1,165.00p 1,102.70p 1,165.00p 33286
03/12/2021 1,090.00p 1,120.00p 1,080.00p 1,105.00p 375849
02/12/2021 1,075.00p 1,100.00p 1,065.00p 1,085.00p 53698
01/12/2021 1,115.00p 1,127.28p 1,060.00p 1,085.00p 91260
30/11/2021 1,125.00p 1,143.70p 1,105.00p 1,115.00p 52883
29/11/2021 1,155.00p 1,180.00p 1,117.44p 1,120.00p 53153
26/11/2021 1,140.00p 1,180.00p 1,129.88p 1,150.00p 52114
25/11/2021 1,150.00p 1,160.00p 1,145.00p 1,160.00p 18127
24/11/2021 1,160.00p 1,170.00p 1,116.80p 1,150.00p 119301
23/11/2021 1,185.00p 1,185.00p 1,155.00p 1,170.00p 178774
22/11/2021 1,170.00p 1,195.00p 1,165.00p 1,165.00p 60409
19/11/2021 1,220.00p 1,232.00p 1,160.00p 1,160.00p 100776
18/11/2021 1,220.00p 1,240.00p 1,201.25p 1,240.00p 52489
17/11/2021 1,160.00p 1,230.00p 1,160.00p 1,230.00p 57243
16/11/2021 1,155.00p 1,186.20p 1,135.00p 1,160.00p 121890
15/11/2021 1,210.00p 1,210.00p 1,155.00p 1,155.00p 27961
12/11/2021 1,210.00p 1,210.00p 1,168.00p 1,195.00p 35354
11/11/2021 1,155.00p 1,205.00p 1,140.00p 1,185.00p 37309
10/11/2021 1,150.00p 1,170.80p 1,137.00p 1,160.00p 24924
09/11/2021 1,145.00p 1,175.00p 1,135.00p 1,155.00p 23477
08/11/2021 1,155.00p 1,160.00p 1,135.00p 1,150.00p 31061
05/11/2021 1,145.00p 1,160.78p 1,120.00p 1,150.00p 31348
04/11/2021 1,105.00p 1,150.00p 1,105.00p 1,140.00p 65339
03/11/2021 1,120.00p 1,135.00p 1,100.00p 1,110.00p 18403
02/11/2021 1,105.00p 1,125.00p 1,088.15p 1,095.00p 15738
01/11/2021 1,090.00p 1,120.00p 1,083.00p 1,110.00p 21796
29/10/2021 1,125.00p 1,130.00p 1,100.00p 1,105.00p 26284
28/10/2021 1,110.00p 1,127.75p 1,095.60p 1,125.00p 22343
27/10/2021 1,120.00p 1,135.00p 1,107.32p 1,115.00p 53825
26/10/2021 1,130.00p 1,150.00p 1,100.00p 1,110.00p 28103
25/10/2021 1,160.00p 1,170.00p 1,130.00p 1,135.00p 18617
22/10/2021 1,150.00p 1,170.00p 1,145.00p 1,155.00p 27656
21/10/2021 1,160.00p 1,170.00p 1,145.00p 1,155.00p 39020
20/10/2021 1,135.00p 1,170.00p 1,134.50p 1,160.00p 41822
19/10/2021 1,115.00p 1,135.00p 1,115.00p 1,135.00p 83810
18/10/2021 1,080.00p 1,120.00p 1,075.10p 1,120.00p 64236
15/10/2021 1,065.00p 1,072.75p 1,055.00p 1,070.00p 21948
14/10/2021 1,060.00p 1,085.00p 1,055.00p 1,070.00p 115849
13/10/2021 1,050.00p 1,075.00p 1,040.00p 1,040.00p 26060
12/10/2021 1,055.00p 1,070.00p 1,045.00p 1,055.00p 168792
11/10/2021 1,040.00p 1,070.00p 1,035.00p 1,055.00p 469775
08/10/2021 1,025.00p 1,039.25p 1,015.00p 1,035.00p 128567
07/10/2021 1,010.00p 1,061.26p 1,010.00p 1,025.00p 39061
06/10/2021 1,040.00p 1,040.00p 1,009.05p 1,015.00p 104040
05/10/2021 1,030.00p 1,035.00p 1,015.00p 1,020.00p 28164
04/10/2021 1,015.00p 1,035.00p 998.00p 1,020.00p 384298

*Close Price adjusted for both dividends and splits