Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
21/05/2019 404.00p 408.90p 400.00p 400.00p 23913
20/05/2019 405.00p 408.40p 400.12p 402.00p 37441
17/05/2019 404.00p 407.30p 398.56p 400.50p 8880
16/05/2019 405.00p 408.70p 397.00p 404.00p 28090
15/05/2019 406.00p 409.00p 397.00p 405.00p 39488
14/05/2019 407.00p 408.82p 400.00p 405.00p 34713
13/05/2019 405.00p 409.00p 396.00p 396.00p 35826
10/05/2019 403.00p 405.00p 400.00p 402.50p 31308
09/05/2019 400.00p 405.00p 397.00p 398.00p 32616
08/05/2019 405.00p 405.00p 396.30p 400.00p 18148
07/05/2019 400.00p 408.00p 396.00p 398.00p 134711
03/05/2019 414.00p 414.00p 403.00p 410.00p 18980
02/05/2019 404.00p 410.00p 404.00p 405.00p 6521
01/05/2019 415.00p 415.00p 403.20p 406.50p 18634
30/04/2019 415.00p 424.00p 414.00p 417.00p 33585
29/04/2019 430.00p 430.00p 416.82p 419.00p 30412
26/04/2019 422.00p 424.00p 417.25p 420.00p 16111
25/04/2019 414.00p 424.00p 414.00p 422.00p 15458
24/04/2019 429.00p 429.00p 416.00p 420.00p 54101
23/04/2019 418.00p 429.00p 412.00p 417.50p 52339
18/04/2019 420.00p 420.00p 405.00p 418.00p 26138
17/04/2019 418.00p 426.75p 407.00p 413.50p 59281
16/04/2019 411.00p 430.00p 411.00p 417.00p 33852
15/04/2019 412.00p 414.00p 406.85p 408.00p 12734
12/04/2019 415.00p 415.00p 402.00p 402.00p 25371
11/04/2019 415.00p 415.00p 406.00p 406.00p 38128
10/04/2019 410.00p 410.60p 405.00p 407.00p 17093
09/04/2019 412.00p 412.00p 399.40p 407.00p 41214
08/04/2019 400.00p 411.00p 395.32p 405.00p 102898
05/04/2019 394.00p 397.80p 387.15p 395.00p 133786
04/04/2019 392.00p 395.00p 382.37p 388.00p 74331
03/04/2019 396.00p 398.00p 383.00p 390.00p 42295
02/04/2019 407.00p 413.00p 384.15p 395.50p 106267
01/04/2019 420.00p 420.00p 405.00p 405.00p 15890
29/03/2019 414.00p 414.00p 404.00p 404.00p 18555
28/03/2019 408.00p 415.50p 407.00p 412.00p 93660
27/03/2019 419.00p 425.00p 405.75p 410.00p 29819
26/03/2019 415.00p 418.00p 407.14p 410.00p 33233
25/03/2019 420.00p 420.00p 405.00p 410.00p 37844
22/03/2019 426.00p 426.00p 404.00p 412.50p 10935
21/03/2019 427.00p 427.00p 407.00p 412.00p 57745
20/03/2019 407.00p 412.18p 406.00p 412.00p 32585
19/03/2019 411.00p 426.00p 406.00p 406.00p 35326
18/03/2019 426.00p 426.00p 408.00p 412.00p 20926
15/03/2019 410.00p 421.00p 408.10p 411.00p 47942
14/03/2019 412.00p 426.00p 408.27p 411.00p 49091
13/03/2019 415.00p 429.00p 412.00p 429.00p 10297
12/03/2019 410.00p 424.00p 410.00p 412.00p 71757
11/03/2019 415.00p 415.00p 410.00p 411.00p 26490
08/03/2019 429.00p 429.00p 410.00p 413.00p 35951
07/03/2019 411.00p 424.00p 410.95p 419.00p 21551
06/03/2019 419.00p 420.00p 413.65p 416.50p 24536
05/03/2019 420.00p 428.00p 415.00p 417.50p 75046
04/03/2019 423.00p 437.00p 420.00p 422.50p 21265
01/03/2019 444.00p 444.00p 420.00p 428.00p 48251
28/02/2019 440.00p 440.00p 426.00p 440.00p 6191
27/02/2019 425.00p 449.00p 425.00p 437.00p 15675
26/02/2019 435.15p 439.50p 434.99p 439.50p 6427
25/02/2019 454.00p 454.00p 426.00p 432.50p 20312
22/02/2019 427.00p 441.50p 426.28p 432.00p 10288
21/02/2019 455.00p 455.00p 426.00p 440.00p 21477
20/02/2019 455.00p 455.00p 439.00p 455.00p 2671
19/02/2019 446.50p 448.50p 439.80p 447.00p 9718
18/02/2019 441.00p 455.00p 435.00p 442.50p 50301
15/02/2019 440.00p 441.00p 423.65p 431.00p 11547
14/02/2019 435.00p 435.00p 422.00p 433.00p 49127
13/02/2019 435.00p 435.00p 421.00p 422.00p 11804
12/02/2019 425.00p 436.50p 418.38p 432.00p 45908
11/02/2019 418.00p 440.85p 418.00p 423.50p 23081
08/02/2019 435.00p 442.75p 415.00p 429.00p 18212
07/02/2019 443.90p 443.90p 434.55p 439.50p 9283
06/02/2019 440.00p 445.00p 434.81p 437.00p 16440
05/02/2019 439.00p 440.00p 411.00p 430.50p 23633
04/02/2019 421.00p 439.16p 421.00p 421.00p 20492
01/02/2019 411.00p 429.00p 411.00p 415.00p 16357
31/01/2019 434.00p 434.00p 416.00p 416.00p 6555
30/01/2019 416.00p 432.00p 416.00p 423.00p 19752
29/01/2019 427.00p 433.52p 414.00p 417.00p 22314
28/01/2019 409.00p 422.75p 409.00p 409.00p 3492
25/01/2019 427.00p 427.00p 409.00p 409.00p 31359
24/01/2019 432.00p 432.00p 415.24p 420.00p 13012
23/01/2019 415.00p 432.00p 415.00p 415.00p 9777
22/01/2019 418.00p 430.00p 415.00p 415.00p 8307
21/01/2019 427.00p 430.00p 417.30p 418.00p 15710
18/01/2019 415.00p 441.00p 415.00p 420.00p 64604
17/01/2019 423.00p 425.00p 416.00p 417.00p 14432
16/01/2019 424.00p 444.00p 415.00p 415.00p 18877
15/01/2019 423.00p 432.00p 421.00p 428.00p 12509
14/01/2019 434.00p 437.00p 424.00p 424.00p 9022
11/01/2019 428.00p 440.00p 424.00p 424.00p 15504
10/01/2019 452.00p 452.00p 433.00p 440.00p 18665
09/01/2019 452.00p 452.00p 435.00p 442.50p 4355
08/01/2019 435.00p 453.00p 434.98p 453.00p 8423
07/01/2019 436.00p 452.00p 436.00p 438.00p 3906
04/01/2019 437.00p 452.00p 433.00p 441.50p 87665
03/01/2019 420.00p 449.00p 420.00p 449.00p 52431
02/01/2019 440.00p 440.00p 415.56p 440.00p 38668
31/12/2018 430.00p 437.60p 428.00p 428.00p 633
28/12/2018 431.00p 431.00p 421.00p 421.00p 8977
27/12/2018 407.00p 429.56p 407.00p 420.00p 32211
24/12/2018 425.00p 437.00p 410.00p 410.00p 7959
21/12/2018 437.00p 437.00p 427.00p 427.00p 26387
20/12/2018 430.00p 437.00p 410.00p 435.00p 29700
19/12/2018 428.00p 438.00p 423.00p 438.00p 39314
18/12/2018 415.00p 417.00p 406.90p 417.00p 61978
17/12/2018 410.00p 420.00p 405.00p 410.00p 39819
14/12/2018 420.00p 420.00p 405.00p 405.00p 55942
13/12/2018 401.00p 430.00p 401.00p 416.00p 133452
12/12/2018 407.00p 410.00p 401.00p 405.00p 17286
11/12/2018 401.00p 409.00p 401.00p 409.00p 55569
10/12/2018 412.00p 414.00p 401.00p 408.00p 30546
07/12/2018 410.00p 423.31p 400.00p 412.00p 11266
06/12/2018 411.00p 414.00p 396.00p 408.00p 40482
05/12/2018 415.00p 416.00p 410.75p 415.00p 24571
04/12/2018 414.00p 430.00p 414.00p 419.00p 6648
03/12/2018 440.00p 448.10p 420.00p 421.00p 20860
30/11/2018 452.00p 470.00p 442.00p 442.00p 22799
29/11/2018 471.00p 471.00p 453.15p 471.00p 5487
28/11/2018 451.00p 470.00p 451.00p 460.50p 15027
27/11/2018 455.00p 464.00p 450.00p 450.00p 20115
26/11/2018 442.00p 451.00p 433.00p 442.00p 7937
23/11/2018 460.00p 460.00p 434.00p 440.00p 37506
22/11/2018 441.00p 460.00p 441.00p 451.00p 23738
21/11/2018 450.00p 460.00p 441.87p 455.00p 53590
20/11/2018 443.00p 460.00p 442.00p 460.00p 8206
19/11/2018 460.00p 460.00p 448.00p 454.00p 4010
16/11/2018 468.00p 468.00p 443.00p 460.00p 8280
15/11/2018 468.00p 468.00p 448.00p 464.00p 16169
14/11/2018 443.00p 468.00p 443.00p 444.00p 3903
13/11/2018 468.00p 468.00p 450.00p 455.50p 1066
12/11/2018 468.00p 468.00p 450.00p 460.00p 5610
09/11/2018 468.00p 468.00p 445.00p 450.00p 8962
08/11/2018 460.00p 464.11p 444.00p 444.00p 6817
07/11/2018 442.00p 460.00p 442.00p 460.00p 22257
06/11/2018 460.00p 467.00p 443.00p 446.00p 29394
05/11/2018 442.00p 460.00p 442.00p 459.00p 59775
02/11/2018 450.00p 455.00p 442.00p 454.00p 22829
01/11/2018 419.00p 450.00p 418.00p 435.00p 54256
31/10/2018 430.00p 430.00p 420.00p 420.00p 9093
30/10/2018 425.00p 428.00p 409.46p 428.00p 57052
29/10/2018 411.00p 414.50p 404.28p 411.00p 28428
26/10/2018 415.00p 421.35p 404.40p 413.00p 22477
25/10/2018 414.00p 430.00p 405.60p 420.50p 17533
24/10/2018 430.00p 430.00p 412.81p 422.00p 48330
23/10/2018 438.00p 440.68p 390.00p 429.00p 51159
22/10/2018 440.00p 440.00p 423.94p 440.00p 26337
19/10/2018 415.00p 439.00p 415.00p 422.50p 5190
18/10/2018 434.00p 434.00p 415.00p 426.00p 23977
17/10/2018 430.00p 432.72p 419.33p 424.50p 28362
16/10/2018 428.00p 449.46p 414.00p 432.00p 32063
15/10/2018 449.00p 455.00p 430.00p 444.50p 26299
12/10/2018 438.00p 465.00p 435.00p 465.00p 16874
11/10/2018 411.00p 465.00p 401.15p 436.00p 59253
10/10/2018 441.00p 460.00p 424.00p 438.00p 30530
09/10/2018 450.00p 457.00p 434.00p 440.50p 32733
08/10/2018 481.00p 485.00p 449.00p 460.00p 74443
05/10/2018 480.00p 486.40p 478.00p 480.00p 34766
04/10/2018 493.00p 493.00p 477.00p 480.00p 54450
03/10/2018 493.00p 493.00p 482.86p 493.00p 10097
02/10/2018 481.00p 489.91p 449.28p 480.50p 122055
01/10/2018 502.00p 502.00p 482.00p 482.00p 76585
28/09/2018 500.00p 502.00p 483.00p 483.00p 167108
27/09/2018 487.00p 502.00p 487.00p 500.00p 9119
26/09/2018 496.00p 508.00p 485.00p 508.00p 35430
25/09/2018 479.00p 497.00p 479.00p 496.00p 19022
24/09/2018 490.00p 493.00p 476.00p 493.00p 21329
21/09/2018 482.00p 490.15p 479.00p 479.00p 163096
20/09/2018 475.00p 480.00p 473.00p 480.00p 2178
19/09/2018 481.00p 489.00p 471.00p 480.00p 29067
18/09/2018 489.00p 493.00p 475.92p 480.00p 5085
17/09/2018 490.00p 499.00p 471.00p 492.00p 12466
14/09/2018 481.00p 491.00p 470.00p 477.00p 147924
13/09/2018 481.00p 489.80p 472.00p 478.00p 248652
12/09/2018 480.00p 492.00p 480.00p 480.00p 25446
11/09/2018 488.00p 492.00p 486.00p 486.00p 67941
10/09/2018 492.00p 492.00p 481.00p 492.00p 5442
07/09/2018 481.00p 494.00p 481.00p 494.00p 12864
06/09/2018 483.00p 490.00p 480.00p 480.00p 56007
05/09/2018 488.00p 490.00p 479.00p 485.00p 97387
04/09/2018 486.00p 489.00p 471.00p 483.00p 76027
03/09/2018 479.00p 490.00p 473.34p 487.00p 28548
31/08/2018 480.00p 487.00p 467.94p 482.00p 24846
30/08/2018 471.00p 482.00p 471.00p 480.00p 40314
29/08/2018 470.00p 479.35p 470.00p 478.00p 5789
28/08/2018 467.00p 479.00p 464.00p 478.00p 10597
24/08/2018 481.00p 481.00p 468.50p 479.00p 9137
23/08/2018 479.00p 479.00p 468.00p 475.00p 83615
22/08/2018 480.00p 484.00p 463.00p 470.00p 48575
21/08/2018 465.00p 478.00p 465.00p 472.00p 28796
20/08/2018 471.00p 478.04p 466.00p 468.00p 40193
17/08/2018 476.00p 478.04p 470.00p 475.00p 9392
16/08/2018 465.00p 477.68p 465.00p 465.00p 9272
15/08/2018 480.00p 486.84p 459.00p 479.00p 101292
14/08/2018 480.00p 485.00p 474.00p 475.00p 26541
13/08/2018 480.00p 487.00p 471.00p 474.00p 113458
10/08/2018 473.00p 484.00p 470.00p 483.00p 25686
09/08/2018 467.00p 486.56p 463.44p 479.00p 23778
08/08/2018 474.00p 476.00p 461.00p 470.00p 86657
07/08/2018 460.00p 475.00p 460.00p 460.00p 52459
06/08/2018 466.00p 473.00p 460.00p 460.00p 22632

*Close Price adjusted for both dividends and splits