Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
03/03/2020 470.00p 488.00p 456.50p 475.00p 26883
02/03/2020 453.00p 466.00p 443.00p 464.00p 85050
28/02/2020 441.00p 464.00p 424.86p 450.00p 152673
27/02/2020 518.00p 518.00p 465.60p 474.00p 64631
26/02/2020 510.00p 519.96p 481.00p 504.00p 76100
25/02/2020 528.00p 532.00p 512.00p 526.00p 59100
24/02/2020 532.00p 538.00p 522.00p 530.00p 58755
21/02/2020 530.00p 542.00p 530.00p 538.00p 8946
20/02/2020 538.00p 546.00p 530.00p 540.00p 24406
19/02/2020 544.00p 544.00p 530.00p 538.00p 23886
18/02/2020 532.00p 546.00p 524.00p 540.00p 22783
17/02/2020 538.00p 546.00p 532.00p 546.00p 115037
14/02/2020 546.00p 546.00p 529.10p 536.00p 15628
13/02/2020 530.00p 546.00p 522.00p 535.00p 32652
12/02/2020 536.00p 546.00p 520.00p 546.00p 13688
11/02/2020 538.00p 538.28p 520.00p 520.00p 22447
10/02/2020 530.00p 543.96p 528.00p 530.00p 47824
07/02/2020 544.00p 550.00p 524.00p 538.00p 29653
06/02/2020 530.00p 546.00p 514.00p 544.00p 37071
05/02/2020 538.00p 550.00p 520.00p 520.00p 23689
04/02/2020 530.00p 550.00p 524.50p 544.00p 33341
03/02/2020 530.00p 530.00p 516.50p 524.00p 10872
31/01/2020 528.00p 535.43p 514.00p 516.00p 42045
30/01/2020 530.00p 534.29p 524.00p 530.00p 38085
29/01/2020 530.00p 541.19p 519.53p 533.00p 37766
28/01/2020 526.00p 546.44p 515.84p 539.00p 475652
27/01/2020 518.00p 524.66p 506.00p 520.00p 28502
24/01/2020 518.00p 518.00p 506.41p 514.00p 17785
23/01/2020 510.00p 510.00p 504.00p 504.00p 19566
22/01/2020 510.00p 510.00p 498.00p 510.00p 16953
21/01/2020 510.00p 510.00p 502.00p 510.00p 31826
20/01/2020 516.00p 518.00p 505.00p 514.00p 45948
17/01/2020 516.00p 516.00p 502.00p 512.00p 42379
16/01/2020 512.00p 516.00p 505.00p 510.00p 43233
15/01/2020 490.00p 517.65p 481.83p 514.00p 107197
14/01/2020 485.00p 490.00p 475.95p 485.00p 29012
13/01/2020 480.00p 484.79p 470.00p 476.00p 51677
10/01/2020 478.00p 485.03p 470.00p 476.00p 42378
09/01/2020 478.00p 478.00p 470.00p 470.50p 34477
08/01/2020 462.00p 475.00p 462.00p 475.00p 19790
07/01/2020 475.00p 475.00p 462.00p 464.00p 361054
06/01/2020 466.00p 482.00p 457.80p 467.00p 675613
03/01/2020 465.00p 470.00p 457.30p 461.00p 11310
02/01/2020 469.00p 467.64p 459.38p 465.00p 6462
31/12/2019 469.00p 469.00p 455.68p 460.00p 1039
30/12/2019 469.00p 470.00p 455.68p 465.00p 11561
27/12/2019 470.00p 470.00p 450.00p 459.00p 9859
24/12/2019 469.00p 470.00p 451.82p 470.00p 5641
23/12/2019 460.00p 470.00p 453.00p 461.50p 20113
20/12/2019 462.00p 462.00p 452.00p 462.00p 36975
19/12/2019 464.00p 465.00p 450.86p 462.00p 24663
18/12/2019 466.00p 468.00p 452.00p 465.00p 12133
17/12/2019 468.00p 468.00p 454.93p 468.00p 33221
16/12/2019 462.00p 469.00p 450.00p 468.00p 20348
13/12/2019 460.00p 465.00p 455.00p 455.00p 27030
12/12/2019 460.00p 460.00p 440.00p 447.00p 16056
11/12/2019 458.00p 464.06p 445.86p 454.00p 27642
10/12/2019 465.00p 465.00p 455.00p 460.00p 286201
09/12/2019 470.00p 470.00p 448.53p 465.00p 27277
06/12/2019 460.00p 470.00p 452.00p 460.00p 62232
05/12/2019 453.00p 460.00p 445.00p 450.00p 34314
04/12/2019 445.00p 451.37p 443.00p 443.00p 52826
03/12/2019 444.00p 449.00p 438.00p 444.50p 295201
02/12/2019 432.00p 445.00p 432.00p 441.00p 35584
29/11/2019 438.00p 439.93p 431.15p 432.00p 19446
28/11/2019 436.00p 436.21p 427.50p 427.50p 43764
27/11/2019 438.00p 439.00p 425.00p 426.00p 31161
26/11/2019 425.00p 434.00p 412.40p 430.00p 56638
25/11/2019 411.00p 438.00p 411.00p 438.00p 6257
22/11/2019 420.00p 436.00p 410.00p 410.00p 25820
21/11/2019 435.00p 437.00p 425.00p 428.50p 10142
20/11/2019 435.00p 435.00p 423.00p 427.50p 220730
19/11/2019 429.00p 438.00p 429.00p 429.00p 3038
18/11/2019 437.00p 438.00p 422.55p 430.00p 2592
15/11/2019 437.00p 438.00p 431.52p 434.50p 3301
14/11/2019 424.00p 438.00p 422.55p 438.00p 222538
13/11/2019 430.00p 434.00p 422.55p 423.00p 6704
12/11/2019 430.00p 434.00p 424.75p 430.00p 3350
11/11/2019 428.00p 430.00p 412.00p 430.00p 10924
08/11/2019 405.00p 420.00p 405.00p 420.00p 850745
07/11/2019 405.00p 428.00p 405.00p 417.50p 5084
06/11/2019 429.00p 430.00p 411.00p 426.00p 9654
05/11/2019 426.00p 426.00p 415.00p 415.00p 92121
04/11/2019 419.00p 429.00p 419.00p 424.50p 6256
01/11/2019 430.00p 430.00p 419.00p 429.00p 30327
31/10/2019 420.00p 429.00p 412.00p 419.00p 36339
30/10/2019 409.00p 430.00p 409.00p 419.00p 16478
29/10/2019 430.00p 430.00p 411.00p 411.00p 4037
28/10/2019 430.00p 430.00p 418.55p 427.00p 2532
25/10/2019 430.00p 430.00p 400.00p 429.00p 4570
24/10/2019 427.00p 430.00p 416.00p 430.00p 13693
23/10/2019 426.00p 426.00p 416.00p 425.00p 1478
22/10/2019 427.00p 428.00p 417.10p 427.00p 7971
21/10/2019 415.00p 427.00p 415.00p 424.50p 126172
18/10/2019 426.00p 428.00p 415.00p 428.00p 104825
17/10/2019 421.00p 422.00p 413.55p 415.00p 6230
16/10/2019 420.00p 424.00p 409.00p 414.50p 17083
15/10/2019 420.00p 421.00p 405.00p 414.00p 17829
14/10/2019 418.00p 427.00p 405.20p 420.00p 30612
11/10/2019 419.00p 423.61p 412.00p 412.00p 18640
10/10/2019 410.00p 420.00p 410.00p 420.00p 2733
09/10/2019 426.00p 426.00p 408.00p 408.00p 19801
08/10/2019 428.00p 428.00p 413.00p 426.00p 14466
07/10/2019 404.00p 428.00p 404.00p 419.00p 43981
04/10/2019 414.00p 415.00p 389.00p 413.00p 78675
03/10/2019 400.00p 414.00p 398.00p 410.00p 47694
02/10/2019 400.00p 408.90p 400.00p 404.00p 2444
01/10/2019 408.00p 420.00p 401.48p 405.00p 17800
30/09/2019 417.00p 417.00p 401.00p 406.00p 66169
27/09/2019 417.00p 417.00p 400.00p 410.00p 32802
26/09/2019 413.00p 424.00p 404.00p 405.00p 37131
25/09/2019 425.00p 425.00p 412.00p 420.00p 4863
24/09/2019 425.00p 425.00p 413.00p 415.00p 9354
23/09/2019 424.00p 428.00p 413.00p 423.00p 14523
20/09/2019 431.00p 431.00p 423.00p 429.00p 12611
19/09/2019 433.00p 437.30p 430.00p 430.00p 15683
18/09/2019 437.00p 437.00p 428.00p 428.00p 9052
17/09/2019 439.00p 439.00p 426.00p 429.00p 8252
16/09/2019 430.00p 437.00p 426.00p 430.00p 9626
13/09/2019 426.00p 432.55p 426.00p 429.00p 7713
12/09/2019 426.00p 437.00p 425.64p 429.00p 6313

*Close Price adjusted for both dividends and splits