Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
15/12/2020 746.00p 746.00p 730.00p 746.00p 17192
14/12/2020 740.00p 744.60p 723.35p 736.00p 29079
11/12/2020 740.00p 740.00p 720.00p 728.00p 43400
10/12/2020 724.00p 738.93p 722.00p 732.00p 39145
09/12/2020 730.00p 737.98p 714.00p 718.00p 31030
08/12/2020 710.00p 730.00p 704.00p 730.00p 38648
07/12/2020 710.00p 717.40p 690.00p 696.00p 56399
04/12/2020 692.00p 710.00p 692.00p 700.00p 26320
03/12/2020 694.00p 706.00p 690.00p 696.00p 68357
02/12/2020 698.00p 702.00p 690.00p 702.00p 214175
01/12/2020 670.00p 698.00p 669.20p 698.00p 31168
30/11/2020 680.00p 683.04p 672.00p 674.00p 34769
27/11/2020 666.00p 680.00p 664.00p 680.00p 27605
26/11/2020 662.00p 675.30p 662.00p 672.00p 360090
25/11/2020 662.00p 682.00p 652.00p 664.00p 34158
24/11/2020 636.00p 662.00p 636.00p 640.00p 60570
23/11/2020 638.00p 646.00p 630.00p 646.00p 27270
20/11/2020 646.00p 648.72p 640.00p 646.00p 9473
19/11/2020 644.00p 652.00p 640.57p 652.00p 13948
18/11/2020 616.00p 652.00p 616.00p 636.00p 61965
17/11/2020 620.00p 620.00p 614.08p 620.00p 39125
16/11/2020 620.00p 621.67p 615.00p 616.00p 310673
13/11/2020 620.00p 625.00p 620.00p 623.00p 697
12/11/2020 620.00p 630.00p 606.68p 630.00p 17580
11/11/2020 626.00p 630.00p 610.00p 610.00p 13742
10/11/2020 632.00p 644.00p 632.00p 640.00p 8457
09/11/2020 638.00p 648.40p 630.00p 646.00p 17292
06/11/2020 630.00p 650.19p 630.00p 630.00p 7552
05/11/2020 650.00p 654.00p 630.00p 630.00p 15837
04/11/2020 638.00p 650.00p 632.48p 636.00p 11959
03/11/2020 634.00p 640.00p 616.36p 640.00p 27508
02/11/2020 606.00p 630.00p 601.20p 610.00p 18982
30/10/2020 630.00p 637.14p 596.00p 606.00p 24609
29/10/2020 618.00p 645.52p 610.00p 640.00p 27117
28/10/2020 608.00p 620.00p 598.40p 616.00p 14110
27/10/2020 600.00p 620.00p 600.00p 620.00p 14464
26/10/2020 616.00p 620.00p 600.00p 600.00p 14907
23/10/2020 618.00p 618.00p 600.00p 600.00p 12960
22/10/2020 602.00p 612.00p 600.00p 610.00p 8815
21/10/2020 610.00p 614.00p 600.00p 614.00p 9262
20/10/2020 600.00p 607.34p 598.00p 600.00p 43644
19/10/2020 602.00p 612.00p 598.00p 612.00p 50483
16/10/2020 622.00p 632.04p 600.00p 605.00p 28766
15/10/2020 630.00p 634.00p 620.00p 622.00p 8452
14/10/2020 632.00p 642.00p 621.60p 624.00p 2986
13/10/2020 628.00p 632.00p 620.00p 626.00p 23449
12/10/2020 640.00p 651.90p 616.00p 626.00p 23251
09/10/2020 594.00p 650.00p 591.01p 646.00p 49220
08/10/2020 598.00p 600.00p 586.00p 590.00p 53849
07/10/2020 592.00p 600.00p 584.00p 586.00p 19532
06/10/2020 590.00p 598.00p 590.00p 593.00p 1994
05/10/2020 600.00p 602.00p 588.00p 602.00p 10279
02/10/2020 594.00p 608.00p 590.00p 598.00p 7947
01/10/2020 604.00p 604.00p 594.80p 600.00p 26993
30/09/2020 606.00p 610.00p 596.00p 604.00p 15864
29/09/2020 610.00p 610.48p 603.12p 608.00p 8676
28/09/2020 630.00p 630.00p 600.00p 600.00p 30684
25/09/2020 640.00p 640.00p 600.00p 623.00p 45071
24/09/2020 574.00p 638.00p 568.00p 638.00p 191902
23/09/2020 566.00p 576.00p 566.00p 576.00p 8900
22/09/2020 580.00p 580.00p 560.00p 576.00p 9089
21/09/2020 596.00p 596.00p 554.00p 570.00p 26137
18/09/2020 594.00p 610.00p 582.00p 588.00p 24900
17/09/2020 608.00p 610.00p 596.08p 610.00p 11903
16/09/2020 610.00p 610.00p 584.00p 606.00p 13962
15/09/2020 602.00p 614.00p 584.00p 584.00p 15904
14/09/2020 624.00p 628.00p 602.00p 610.00p 19635
11/09/2020 610.00p 615.00p 602.00p 607.00p 15514
10/09/2020 608.00p 620.00p 606.00p 608.00p 17934
09/09/2020 610.00p 614.00p 600.00p 607.00p 8894
08/09/2020 602.00p 623.20p 602.00p 610.00p 40352
07/09/2020 618.00p 630.00p 608.20p 630.00p 24960
04/09/2020 608.00p 618.20p 600.00p 600.00p 35399
03/09/2020 586.00p 620.00p 586.00p 600.00p 29007
02/09/2020 594.00p 596.00p 584.00p 593.00p 30670
01/09/2020 600.00p 600.00p 584.00p 586.00p 7440
28/08/2020 586.00p 594.00p 584.00p 584.00p 8720
27/08/2020 586.00p 596.37p 584.00p 594.00p 20089
26/08/2020 602.00p 602.00p 584.00p 595.00p 11835
25/08/2020 586.00p 606.00p 584.00p 590.00p 13099
24/08/2020 590.00p 602.00p 584.00p 584.00p 11766
21/08/2020 580.00p 618.00p 578.80p 584.00p 39208
20/08/2020 572.00p 580.00p 560.00p 566.00p 11383
19/08/2020 566.00p 577.70p 560.00p 570.00p 9836
18/08/2020 580.00p 580.00p 560.00p 580.00p 11763
17/08/2020 568.00p 579.72p 560.00p 564.00p 38164
14/08/2020 548.00p 575.96p 544.00p 568.00p 31517
13/08/2020 532.00p 552.00p 532.00p 548.00p 15239
12/08/2020 530.00p 540.00p 530.00p 530.00p 16404
11/08/2020 538.00p 538.00p 532.00p 536.00p 9219
10/08/2020 536.00p 537.80p 534.32p 536.00p 6753
07/08/2020 522.00p 539.70p 522.00p 534.00p 9596
06/08/2020 530.00p 534.00p 522.00p 534.00p 8547
05/08/2020 522.00p 530.00p 522.00p 530.00p 11096
04/08/2020 520.00p 530.00p 510.00p 520.00p 18019
03/08/2020 522.00p 522.00p 512.00p 514.00p 16838
31/07/2020 512.00p 522.00p 512.00p 522.00p 22392
30/07/2020 504.00p 510.70p 504.00p 510.00p 20542
29/07/2020 506.00p 515.00p 504.00p 510.00p 65101
28/07/2020 508.00p 520.00p 505.00p 512.00p 8622
27/07/2020 504.00p 514.00p 502.00p 506.00p 18448
24/07/2020 506.00p 520.00p 502.00p 520.00p 6760
23/07/2020 491.00p 522.00p 491.00p 522.00p 23842
22/07/2020 499.00p 510.00p 496.00p 503.00p 7329
21/07/2020 497.00p 506.00p 491.00p 500.00p 147960
20/07/2020 498.00p 512.30p 498.00p 506.00p 7980
17/07/2020 496.00p 504.65p 496.00p 496.00p 7267
16/07/2020 504.00p 511.45p 498.20p 506.00p 12123
15/07/2020 500.00p 505.40p 499.89p 502.00p 73998
14/07/2020 506.00p 507.56p 500.00p 500.00p 18204
13/07/2020 506.00p 506.00p 503.00p 503.00p 7251
10/07/2020 500.00p 510.50p 500.00p 504.00p 8444
09/07/2020 504.00p 516.00p 500.00p 500.00p 2413
08/07/2020 508.00p 516.00p 501.92p 502.00p 35787
07/07/2020 489.00p 510.00p 489.00p 510.00p 29996
06/07/2020 500.00p 500.00p 493.63p 495.00p 15187
03/07/2020 500.00p 506.29p 493.00p 500.00p 18189
02/07/2020 500.00p 500.00p 493.00p 500.00p 5521
01/07/2020 500.00p 500.00p 492.00p 499.00p 28557
30/06/2020 491.00p 508.00p 490.00p 498.50p 875700
29/06/2020 500.00p 508.00p 490.00p 508.00p 11262
26/06/2020 499.00p 500.15p 490.00p 490.00p 7790
25/06/2020 502.00p 502.00p 484.00p 499.00p 9538
24/06/2020 491.00p 500.00p 487.40p 499.00p 9589
23/06/2020 495.00p 502.00p 483.00p 499.00p 169599
22/06/2020 492.00p 500.00p 492.00p 499.00p 50211
19/06/2020 500.00p 500.00p 485.00p 485.00p 95003
18/06/2020 518.00p 518.00p 489.94p 492.00p 14961
17/06/2020 516.00p 520.00p 503.20p 510.00p 33423
16/06/2020 497.00p 520.00p 485.00p 510.00p 22796
15/06/2020 497.00p 497.00p 484.20p 488.50p 12837
12/06/2020 497.00p 499.85p 463.33p 490.50p 98438
11/06/2020 512.00p 518.16p 496.77p 500.00p 39374
10/06/2020 526.00p 526.00p 510.00p 510.00p 18040
09/06/2020 520.00p 528.00p 512.00p 521.00p 15808
08/06/2020 532.00p 539.84p 520.00p 524.00p 14537
05/06/2020 546.00p 548.00p 534.00p 534.00p 27025
04/06/2020 540.00p 544.40p 532.00p 532.00p 13400
03/06/2020 546.00p 548.00p 538.32p 548.00p 34183
02/06/2020 536.00p 548.00p 531.59p 540.00p 23896
01/06/2020 530.00p 542.00p 514.00p 540.00p 33130
29/05/2020 516.00p 526.80p 512.00p 514.00p 24667
28/05/2020 516.00p 528.00p 516.00p 516.00p 48292
27/05/2020 532.00p 546.08p 514.00p 514.00p 51366
26/05/2020 536.00p 546.03p 530.00p 535.00p 60255
22/05/2020 542.00p 546.00p 532.00p 534.00p 34518
21/05/2020 546.00p 548.00p 534.00p 548.00p 60787
20/05/2020 532.00p 548.00p 532.00p 540.00p 98293
19/05/2020 528.00p 542.00p 522.44p 532.00p 37204
18/05/2020 516.00p 528.00p 510.00p 516.00p 47572
15/05/2020 506.00p 514.00p 500.00p 510.00p 51955
14/05/2020 518.00p 518.00p 500.00p 502.00p 40059
13/05/2020 508.00p 520.00p 501.40p 516.00p 39045
12/05/2020 500.00p 516.00p 494.00p 516.00p 98177
11/05/2020 506.00p 510.00p 484.00p 490.00p 57568
07/05/2020 488.00p 508.00p 474.70p 506.00p 67071
06/05/2020 471.00p 488.00p 471.00p 488.00p 282446
05/05/2020 475.00p 476.83p 464.00p 473.00p 342031
04/05/2020 470.00p 471.90p 465.00p 470.00p 8646
01/05/2020 485.00p 485.00p 469.50p 469.50p 19796
30/04/2020 476.00p 484.67p 465.00p 472.00p 39337
29/04/2020 492.00p 492.00p 478.70p 490.00p 19126
28/04/2020 492.00p 495.00p 476.00p 482.50p 28029
27/04/2020 481.00p 500.00p 475.00p 487.50p 8056
24/04/2020 499.00p 503.90p 479.00p 495.00p 42818
23/04/2020 500.00p 500.00p 483.00p 490.00p 82848
22/04/2020 487.00p 500.00p 485.00p 500.00p 28450
21/04/2020 491.00p 506.00p 483.00p 483.00p 14419
20/04/2020 504.00p 505.33p 486.42p 496.00p 30996
17/04/2020 477.00p 506.00p 477.00p 506.00p 89639
16/04/2020 495.00p 495.00p 475.00p 475.00p 25953
15/04/2020 518.00p 518.00p 476.00p 482.00p 56385
14/04/2020 500.00p 518.00p 487.90p 518.00p 99779
09/04/2020 490.00p 496.00p 481.00p 496.00p 99631
08/04/2020 482.00p 488.50p 475.00p 483.00p 76343
07/04/2020 470.00p 499.00p 446.00p 486.00p 117252
06/04/2020 413.00p 430.00p 411.18p 420.00p 29435
03/04/2020 406.00p 430.00p 405.00p 430.00p 16508
02/04/2020 400.00p 430.00p 391.00p 410.00p 75481
01/04/2020 387.00p 400.00p 383.00p 400.00p 59817
31/03/2020 369.00p 390.00p 356.50p 390.00p 109022
30/03/2020 358.00p 365.88p 344.60p 360.00p 51565
27/03/2020 355.00p 366.00p 338.00p 338.00p 22084
26/03/2020 361.00p 361.00p 327.00p 355.00p 77632
25/03/2020 348.00p 370.00p 340.35p 352.00p 35281
24/03/2020 331.00p 347.00p 330.00p 344.00p 62322
23/03/2020 341.00p 361.00p 310.00p 310.00p 50257
20/03/2020 395.00p 429.19p 351.00p 351.00p 155071
19/03/2020 332.00p 400.00p 315.10p 382.00p 190771
18/03/2020 365.00p 381.00p 332.00p 332.00p 121224
17/03/2020 401.00p 405.08p 352.00p 370.00p 121218
16/03/2020 425.00p 425.00p 392.00p 400.00p 142149
13/03/2020 384.00p 441.00p 381.10p 428.00p 139315
12/03/2020 442.00p 442.00p 368.00p 368.00p 152480
11/03/2020 443.00p 451.10p 430.96p 442.00p 132821
10/03/2020 428.00p 452.00p 425.75p 436.00p 20015
09/03/2020 430.00p 449.71p 377.70p 447.00p 97031
06/03/2020 462.00p 469.12p 440.00p 461.00p 70445
05/03/2020 489.00p 489.00p 470.00p 479.00p 37383
04/03/2020 477.00p 489.00p 469.00p 469.00p 52888

*Close Price adjusted for both dividends and splits