Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits