Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
11/09/2019 429.00p 429.00p 416.00p 427.00p 17274
10/09/2019 415.00p 429.00p 414.00p 415.00p 23121
09/09/2019 420.00p 429.00p 415.00p 420.00p 14904
06/09/2019 422.00p 432.87p 414.79p 420.00p 164849
05/09/2019 430.00p 433.60p 411.00p 421.00p 43495
04/09/2019 436.00p 440.00p 432.00p 432.00p 5187
03/09/2019 440.00p 443.00p 438.00p 440.00p 27778
02/09/2019 431.00p 449.00p 431.00p 441.00p 5778
30/08/2019 453.00p 453.00p 432.00p 439.00p 16866
29/08/2019 444.00p 458.00p 444.00p 450.00p 35293
28/08/2019 439.00p 460.00p 439.00p 459.00p 19375
27/08/2019 459.00p 460.00p 438.00p 442.00p 9877
23/08/2019 442.00p 454.00p 442.00p 454.00p 11254
22/08/2019 449.00p 460.00p 441.00p 442.00p 17603
21/08/2019 454.00p 455.00p 430.00p 434.00p 14609
20/08/2019 440.00p 454.00p 440.00p 454.00p 24819
19/08/2019 454.00p 454.00p 438.57p 440.00p 14430
16/08/2019 431.00p 440.00p 431.00p 432.00p 9773
15/08/2019 440.00p 440.00p 431.00p 431.00p 32110
14/08/2019 444.00p 445.00p 432.00p 432.00p 14492
13/08/2019 449.00p 450.00p 435.00p 435.00p 14337
12/08/2019 449.00p 449.00p 441.96p 449.00p 10300
09/08/2019 449.00p 450.00p 432.00p 448.00p 16389
08/08/2019 453.00p 453.00p 441.00p 450.00p 7142
07/08/2019 446.00p 461.27p 440.00p 442.00p 33585
06/08/2019 450.00p 455.00p 450.00p 454.00p 13219
05/08/2019 459.00p 459.00p 445.00p 445.00p 4881
02/08/2019 459.00p 460.00p 445.00p 460.00p 14439
01/08/2019 456.00p 464.67p 452.00p 452.00p 8051
31/07/2019 468.00p 470.00p 446.00p 459.00p 22974
30/07/2019 470.00p 470.00p 462.00p 470.00p 5998
29/07/2019 469.00p 474.00p 461.00p 461.00p 27479
26/07/2019 447.00p 472.10p 447.00p 460.00p 11999
25/07/2019 446.00p 473.00p 446.00p 473.00p 34758
24/07/2019 473.00p 473.00p 447.00p 448.00p 14761
23/07/2019 448.00p 467.00p 446.00p 454.00p 14501
22/07/2019 460.00p 473.00p 446.00p 451.00p 88128
19/07/2019 446.00p 464.00p 446.00p 459.00p 25889
18/07/2019 458.00p 470.00p 446.00p 446.00p 22218
17/07/2019 460.00p 462.00p 446.65p 462.00p 124657
16/07/2019 451.00p 460.00p 450.00p 459.00p 17192
15/07/2019 480.00p 480.00p 450.00p 460.00p 15751
12/07/2019 478.00p 480.00p 455.00p 460.00p 16701
11/07/2019 460.00p 472.00p 452.00p 458.00p 21616
10/07/2019 480.00p 480.00p 457.52p 469.00p 8080
09/07/2019 457.00p 476.00p 456.00p 460.00p 28604
08/07/2019 457.00p 477.80p 457.00p 469.00p 8219
05/07/2019 473.00p 485.00p 461.00p 470.00p 30812
04/07/2019 476.00p 480.00p 463.00p 479.00p 19748
03/07/2019 481.00p 490.00p 467.60p 480.00p 25494
02/07/2019 465.00p 495.00p 452.00p 461.00p 35336
01/07/2019 465.00p 479.00p 456.27p 479.00p 253838
28/06/2019 464.00p 470.00p 455.00p 460.00p 52802
27/06/2019 470.00p 474.00p 459.00p 470.00p 16712
26/06/2019 455.00p 476.65p 455.00p 467.00p 39815
25/06/2019 459.00p 479.00p 448.55p 478.00p 19296
24/06/2019 450.00p 459.00p 445.13p 450.00p 11718
21/06/2019 454.00p 458.90p 445.10p 454.00p 14202
20/06/2019 445.00p 459.00p 435.00p 455.00p 14323
19/06/2019 435.00p 453.70p 435.00p 450.00p 17619
18/06/2019 459.00p 459.00p 441.06p 445.00p 14022
17/06/2019 435.00p 453.00p 435.00p 447.50p 15144
14/06/2019 435.00p 460.00p 435.00p 458.00p 18770
13/06/2019 441.00p 457.00p 438.56p 448.00p 195062
12/06/2019 459.00p 459.00p 445.00p 450.00p 12882
11/06/2019 455.00p 455.00p 436.00p 455.00p 9688
10/06/2019 444.00p 455.00p 427.00p 455.00p 20887
07/06/2019 437.00p 456.00p 434.25p 448.00p 37751
06/06/2019 449.96p 450.00p 448.00p 448.00p 584
05/06/2019 452.00p 455.00p 442.00p 450.50p 12224
04/06/2019 441.00p 451.00p 440.00p 440.00p 35512
03/06/2019 450.00p 456.00p 436.50p 456.00p 24093
31/05/2019 434.00p 448.00p 430.00p 446.00p 30425
30/05/2019 434.00p 434.00p 425.00p 431.00p 18542
29/05/2019 433.00p 434.00p 424.38p 428.00p 27462
28/05/2019 415.00p 434.00p 409.00p 421.00p 78622
24/05/2019 402.00p 415.00p 402.00p 404.00p 29264
23/05/2019 402.00p 414.00p 402.00p 402.00p 19637
22/05/2019 404.00p 415.00p 404.00p 409.00p 32692
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

*Close Price adjusted for both dividends and splits