Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
01/10/2021 1,005.00p 1,033.80p 994.05p 1,015.00p 79764
30/09/2021 980.00p 1,015.00p 980.00p 1,015.00p 44740
29/09/2021 1,005.00p 1,010.00p 978.00p 978.00p 44180
28/09/2021 968.00p 1,010.00p 955.00p 1,000.00p 97019
27/09/2021 926.00p 968.00p 926.00p 962.00p 449885
24/09/2021 934.00p 935.98p 920.00p 930.00p 34509
23/09/2021 934.00p 942.00p 926.00p 930.00p 118849
22/09/2021 938.00p 942.54p 928.00p 930.00p 72135
21/09/2021 932.00p 950.00p 924.01p 934.00p 134370
20/09/2021 952.00p 960.00p 918.00p 928.00p 98494
17/09/2021 978.00p 984.00p 960.00p 962.00p 81573
16/09/2021 990.00p 1,005.00p 976.00p 980.00p 59632
15/09/2021 986.00p 1,010.00p 973.11p 990.00p 35289
14/09/2021 1,000.00p 1,015.00p 960.00p 984.00p 59885
13/09/2021 1,005.00p 1,009.50p 981.85p 1,000.00p 65470
10/09/2021 1,005.00p 1,022.82p 979.23p 1,000.00p 62944
09/09/2021 1,050.00p 1,066.60p 1,005.00p 1,005.00p 69528
08/09/2021 1,055.00p 1,075.00p 1,050.00p 1,055.00p 23844
07/09/2021 1,065.00p 1,072.04p 1,045.00p 1,060.00p 92088
06/09/2021 1,060.00p 1,065.00p 1,040.00p 1,040.00p 27349
03/09/2021 1,070.00p 1,079.00p 1,055.00p 1,055.00p 29270
02/09/2021 1,085.00p 1,085.00p 1,066.00p 1,070.00p 105020
01/09/2021 1,070.00p 1,085.00p 1,050.00p 1,075.00p 19411
31/08/2021 1,110.00p 1,113.00p 1,060.00p 1,060.00p 30345
27/08/2021 1,090.00p 1,120.00p 1,090.00p 1,105.00p 42644
26/08/2021 1,100.00p 1,115.00p 1,088.90p 1,090.00p 10275
25/08/2021 1,125.00p 1,145.00p 1,100.00p 1,125.00p 13933
24/08/2021 1,095.00p 1,140.00p 1,071.00p 1,100.00p 30097
23/08/2021 1,095.00p 1,114.25p 1,090.00p 1,100.00p 13222
20/08/2021 1,070.00p 1,100.00p 1,055.00p 1,095.00p 35851
19/08/2021 1,085.00p 1,095.60p 1,070.00p 1,070.00p 44360
18/08/2021 1,110.00p 1,131.00p 1,070.00p 1,080.00p 25906
17/08/2021 1,140.00p 1,150.00p 1,110.00p 1,110.00p 33345
16/08/2021 1,145.00p 1,163.00p 1,110.00p 1,120.00p 14133
13/08/2021 1,145.00p 1,165.80p 1,125.00p 1,130.00p 23161
12/08/2021 1,145.00p 1,171.00p 1,130.00p 1,145.00p 31901
11/08/2021 1,120.00p 1,162.00p 1,115.00p 1,150.00p 46909
10/08/2021 1,105.00p 1,130.00p 1,095.00p 1,110.00p 40061
09/08/2021 1,080.00p 1,110.00p 1,079.00p 1,090.00p 42389
06/08/2021 1,110.00p 1,125.00p 1,070.00p 1,070.00p 36027
05/08/2021 1,090.00p 1,120.30p 1,085.00p 1,105.00p 31966
04/08/2021 1,110.00p 1,110.00p 1,075.00p 1,075.00p 34037
03/08/2021 1,065.00p 1,100.00p 1,060.00p 1,100.00p 42896
02/08/2021 1,060.00p 1,069.20p 1,040.00p 1,055.00p 50126
30/07/2021 1,045.00p 1,055.00p 1,020.00p 1,050.00p 117048
29/07/2021 1,030.00p 1,055.00p 990.94p 1,030.00p 295074
28/07/2021 1,050.00p 1,068.80p 1,027.00p 1,030.00p 22834
27/07/2021 1,045.00p 1,060.00p 1,035.00p 1,040.00p 69855
26/07/2021 1,065.00p 1,076.00p 1,038.90p 1,045.00p 24606
23/07/2021 1,045.00p 1,080.00p 1,045.00p 1,065.00p 104577
22/07/2021 1,065.00p 1,075.00p 1,050.00p 1,050.00p 48616
21/07/2021 1,060.00p 1,075.00p 1,045.00p 1,060.00p 42240
20/07/2021 1,030.00p 1,070.00p 1,030.00p 1,060.00p 53185
19/07/2021 1,085.00p 1,085.00p 1,015.50p 1,040.00p 89070
16/07/2021 1,100.00p 1,100.00p 1,055.50p 1,060.00p 23597
15/07/2021 1,065.00p 1,095.00p 1,055.00p 1,090.00p 147837
14/07/2021 1,115.00p 1,115.00p 1,052.54p 1,060.00p 72821
13/07/2021 1,130.00p 1,140.00p 1,117.43p 1,120.00p 87978
12/07/2021 1,150.00p 1,150.00p 1,030.00p 1,130.00p 55681
09/07/2021 1,140.00p 1,185.00p 1,090.00p 1,145.00p 72994
08/07/2021 1,150.00p 1,159.71p 1,131.00p 1,140.00p 35794
07/07/2021 1,160.00p 1,165.00p 1,140.00p 1,150.00p 39590
06/07/2021 1,170.00p 1,175.00p 1,135.00p 1,160.00p 53515
05/07/2021 1,175.00p 1,180.00p 1,150.00p 1,150.00p 163473
02/07/2021 1,160.00p 1,185.00p 1,144.50p 1,170.00p 38938
01/07/2021 1,155.00p 1,190.00p 1,140.00p 1,170.00p 28880
30/06/2021 1,175.00p 1,182.41p 1,140.00p 1,170.00p 21849
29/06/2021 1,165.00p 1,200.00p 1,165.00p 1,180.00p 61404
28/06/2021 1,180.00p 1,190.00p 1,150.00p 1,180.00p 37434
25/06/2021 1,170.00p 1,185.00p 1,150.01p 1,165.00p 24563
24/06/2021 1,185.00p 1,190.00p 1,160.00p 1,175.00p 56010
23/06/2021 1,165.00p 1,200.00p 1,160.00p 1,200.00p 121597
22/06/2021 1,165.00p 1,185.00p 1,164.95p 1,180.00p 76485
21/06/2021 1,200.00p 1,200.00p 1,155.00p 1,170.00p 37955
18/06/2021 1,200.00p 1,225.00p 1,155.00p 1,225.00p 116102
17/06/2021 1,140.00p 1,195.00p 1,140.00p 1,165.00p 30798
16/06/2021 1,150.00p 1,190.00p 1,145.00p 1,190.00p 353586
15/06/2021 1,135.00p 1,150.00p 1,117.40p 1,140.00p 30458
14/06/2021 1,135.00p 1,160.00p 1,125.00p 1,140.00p 25626
11/06/2021 1,120.00p 1,145.00p 1,120.00p 1,140.00p 24343
10/06/2021 1,125.00p 1,135.00p 1,110.00p 1,135.00p 17931
09/06/2021 1,145.00p 1,160.00p 1,104.36p 1,120.00p 33327
08/06/2021 1,150.00p 1,185.00p 1,145.00p 1,145.00p 254668
07/06/2021 1,150.00p 1,190.00p 1,130.00p 1,185.00p 32982
04/06/2021 1,165.00p 1,190.00p 1,145.00p 1,160.00p 14401
03/06/2021 1,185.00p 1,190.00p 1,167.20p 1,180.00p 7861
02/06/2021 1,175.00p 1,185.00p 1,160.00p 1,185.00p 24864
01/06/2021 1,190.00p 1,190.00p 1,151.41p 1,170.00p 57647
28/05/2021 1,185.00p 1,200.00p 1,150.00p 1,150.00p 61225
27/05/2021 1,210.00p 1,225.00p 1,180.00p 1,195.00p 109779
26/05/2021 1,190.00p 1,225.00p 1,185.00p 1,210.00p 40157
25/05/2021 1,220.00p 1,220.00p 1,175.00p 1,195.00p 31491
24/05/2021 1,195.00p 1,207.40p 1,180.00p 1,195.00p 36876
21/05/2021 1,180.00p 1,205.00p 1,180.00p 1,205.00p 32637
20/05/2021 1,210.00p 1,210.00p 1,168.05p 1,195.00p 62593
19/05/2021 1,200.00p 1,220.00p 1,177.44p 1,200.00p 81617
18/05/2021 1,200.00p 1,225.00p 1,176.50p 1,190.00p 86131
17/05/2021 1,190.00p 1,210.00p 1,180.25p 1,200.00p 106497
14/05/2021 1,130.00p 1,195.00p 1,120.00p 1,185.00p 102294
13/05/2021 1,055.00p 1,095.00p 1,055.00p 1,135.00p 150814
12/05/2021 1,075.00p 1,100.00p 1,060.00p 1,060.00p 68495
11/05/2021 1,110.00p 1,135.00p 1,055.00p 1,070.00p 147679
10/05/2021 1,130.00p 1,130.00p 1,065.00p 1,075.00p 48411
07/05/2021 1,140.00p 1,143.00p 1,080.00p 1,120.00p 156429
06/05/2021 1,160.00p 1,160.00p 1,125.00p 1,125.00p 46663
05/05/2021 1,130.00p 1,145.00p 1,120.50p 1,135.00p 56007
04/05/2021 1,115.00p 1,150.00p 1,112.20p 1,125.00p 74346
30/04/2021 1,180.00p 1,180.00p 1,125.00p 1,130.00p 69781
29/04/2021 1,175.00p 1,182.00p 1,145.00p 1,180.00p 165366
28/04/2021 1,205.00p 1,212.50p 1,170.00p 1,170.00p 66993
27/04/2021 1,180.00p 1,225.00p 1,159.25p 1,210.00p 114495
26/04/2021 1,170.00p 1,185.00p 1,138.62p 1,170.00p 48224
23/04/2021 1,145.00p 1,158.50p 1,140.00p 1,155.00p 48184
22/04/2021 1,145.00p 1,152.50p 1,140.10p 1,145.00p 52855
21/04/2021 1,150.00p 1,156.00p 1,130.00p 1,145.00p 62740
20/04/2021 1,155.00p 1,160.00p 1,130.00p 1,145.00p 240772
19/04/2021 1,135.00p 1,154.10p 1,130.00p 1,135.00p 105605
16/04/2021 1,085.00p 1,165.00p 1,075.00p 1,165.00p 87498
15/04/2021 1,045.00p 1,120.00p 1,045.00p 1,120.00p 78520
14/04/2021 1,070.00p 1,090.00p 1,057.00p 1,075.00p 31469
13/04/2021 1,060.00p 1,080.00p 1,020.00p 1,070.00p 155200
12/04/2021 964.00p 1,060.00p 946.00p 1,055.00p 137855
09/04/2021 958.00p 960.00p 944.00p 958.00p 30215
08/04/2021 940.00p 950.00p 920.00p 946.00p 208086
07/04/2021 916.00p 948.00p 909.20p 920.00p 92408
06/04/2021 940.00p 940.00p 914.00p 922.00p 60995
01/04/2021 970.00p 970.00p 910.00p 920.00p 95654
31/03/2021 962.00p 979.00p 942.00p 950.00p 37758
30/03/2021 966.00p 992.40p 966.00p 986.00p 111579
29/03/2021 990.00p 998.00p 970.00p 998.00p 28011
26/03/2021 1,000.00p 1,000.00p 972.00p 990.00p 17819
25/03/2021 976.00p 1,017.00p 970.30p 978.00p 22442
24/03/2021 1,005.00p 1,034.00p 980.00p 1,005.00p 70719
23/03/2021 1,015.00p 1,056.00p 1,009.90p 1,025.00p 63906
22/03/2021 1,040.00p 1,060.00p 1,010.00p 1,020.00p 73458
19/03/2021 1,010.00p 1,050.00p 996.03p 1,050.00p 97688
18/03/2021 980.00p 1,015.00p 980.00p 1,015.00p 41597
17/03/2021 990.00p 999.80p 984.00p 994.00p 26884
16/03/2021 972.00p 995.64p 964.60p 994.00p 41094
15/03/2021 994.00p 994.00p 962.00p 970.00p 29804
12/03/2021 980.00p 990.00p 954.00p 962.00p 33103
11/03/2021 932.00p 978.00p 932.00p 970.00p 69751
10/03/2021 960.00p 960.00p 928.00p 958.00p 36836
09/03/2021 922.00p 960.00p 922.00p 950.00p 44056
08/03/2021 902.00p 950.00p 902.00p 950.00p 49242
05/03/2021 930.00p 947.40p 922.00p 934.00p 36198
04/03/2021 924.00p 947.00p 924.00p 940.00p 15265
03/03/2021 926.00p 950.00p 916.00p 936.00p 43566
02/03/2021 916.00p 932.00p 902.70p 914.00p 135389
01/03/2021 912.00p 936.00p 892.00p 904.00p 46414
26/02/2021 906.00p 919.40p 880.00p 880.00p 44007
25/02/2021 918.00p 930.00p 901.78p 920.00p 40367
24/02/2021 960.00p 960.00p 892.00p 916.00p 28721
23/02/2021 938.00p 950.00p 902.00p 930.00p 38181
22/02/2021 958.00p 959.64p 918.00p 936.00p 89130
19/02/2021 952.00p 970.00p 934.00p 948.00p 22106
18/02/2021 970.00p 970.00p 934.00p 950.00p 20395
17/02/2021 952.00p 968.00p 932.46p 956.00p 52683
16/02/2021 984.00p 987.34p 949.91p 960.00p 39363
15/02/2021 980.00p 1,010.00p 972.00p 984.00p 46319
12/02/2021 1,000.00p 1,000.00p 982.00p 994.00p 29551
11/02/2021 1,030.00p 1,030.00p 981.00p 996.00p 40991
10/02/2021 998.00p 1,030.00p 982.00p 1,025.00p 82891
09/02/2021 968.00p 996.00p 932.00p 984.00p 71141
08/02/2021 910.00p 960.00p 890.00p 940.00p 115516
05/02/2021 894.00p 904.00p 876.00p 894.00p 110512
04/02/2021 906.00p 912.00p 892.00p 892.00p 39066
03/02/2021 904.00p 926.00p 904.00p 910.00p 27828
02/02/2021 910.00p 916.00p 894.00p 906.00p 102983
01/02/2021 920.00p 926.00p 892.00p 904.00p 53086
29/01/2021 930.00p 930.00p 902.00p 918.00p 61257
28/01/2021 910.00p 918.00p 897.00p 910.00p 44568
27/01/2021 914.00p 920.00p 898.00p 910.00p 109245
26/01/2021 920.00p 941.33p 902.00p 908.00p 260511
25/01/2021 962.00p 1,020.00p 920.00p 930.00p 264850
22/01/2021 832.00p 962.00p 832.00p 958.00p 199390
21/01/2021 758.00p 770.00p 757.40p 770.00p 110562
20/01/2021 758.00p 766.00p 754.00p 760.00p 78038
19/01/2021 756.00p 766.00p 748.00p 756.00p 194878
18/01/2021 760.00p 764.00p 750.00p 754.00p 48403
15/01/2021 758.00p 770.00p 750.00p 750.00p 19424
14/01/2021 778.00p 778.00p 760.00p 776.00p 11713
13/01/2021 790.00p 790.00p 761.10p 776.00p 28507
12/01/2021 782.00p 793.00p 772.00p 772.00p 15790
11/01/2021 780.00p 800.00p 766.00p 798.00p 35369
08/01/2021 830.00p 830.00p 757.20p 780.00p 45157
07/01/2021 808.00p 825.00p 808.00p 810.00p 14137
06/01/2021 814.00p 832.00p 814.00p 824.00p 25271
05/01/2021 822.00p 830.00p 816.00p 828.00p 8310
04/01/2021 820.00p 830.00p 805.83p 822.00p 30397
31/12/2020 820.00p 820.00p 808.08p 820.00p 12204
30/12/2020 820.00p 820.00p 794.05p 816.00p 17800
29/12/2020 778.00p 822.00p 768.00p 818.00p 115394
24/12/2020 772.00p 778.00p 764.00p 767.00p 11623
23/12/2020 772.00p 772.00p 758.00p 768.00p 21622
22/12/2020 762.00p 762.00p 748.00p 756.00p 22937
21/12/2020 740.00p 760.09p 736.56p 750.00p 30806
18/12/2020 756.00p 762.00p 743.00p 762.00p 25806
17/12/2020 748.00p 756.00p 736.00p 750.00p 33990
16/12/2020 736.00p 748.00p 736.00p 748.00p 17118

*Close Price adjusted for both dividends and splits