Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
07/11/2017 457.00p 469.75p 455.30p 469.25p 18273
06/11/2017 451.00p 457.00p 448.26p 457.00p 37098
03/11/2017 450.75p 450.75p 440.63p 449.00p 14699
02/11/2017 440.25p 447.24p 440.00p 440.00p 34834
01/11/2017 438.00p 450.00p 432.25p 446.50p 119038
31/10/2017 417.00p 435.28p 417.00p 434.25p 101984
30/10/2017 416.75p 420.00p 410.00p 417.00p 42699
27/10/2017 413.25p 422.25p 411.50p 422.25p 21504
26/10/2017 412.00p 414.84p 405.50p 412.00p 55160
25/10/2017 410.00p 412.00p 404.32p 410.00p 44028
24/10/2017 397.00p 415.00p 393.00p 405.00p 169949
23/10/2017 415.00p 420.00p 385.53p 395.00p 213238
20/10/2017 426.00p 428.36p 411.00p 415.00p 136831
19/10/2017 435.00p 443.25p 412.72p 433.25p 120718
18/10/2017 445.00p 448.00p 435.00p 437.00p 44778
17/10/2017 455.00p 455.00p 440.00p 444.75p 50140
16/10/2017 450.00p 460.00p 446.25p 454.25p 85121
13/10/2017 460.00p 460.00p 444.00p 455.00p 158328
12/10/2017 467.00p 471.75p 456.25p 460.00p 8146
11/10/2017 467.25p 475.00p 467.00p 467.00p 1339
10/10/2017 475.00p 475.00p 467.75p 471.75p 1194
09/10/2017 478.00p 478.00p 467.00p 467.00p 13147
06/10/2017 484.75p 484.75p 467.25p 472.50p 5640
05/10/2017 483.50p 483.50p 471.00p 471.00p 1982
04/10/2017 485.00p 485.00p 485.00p 485.00p 1405
03/10/2017 485.00p 485.00p 480.00p 485.00p 2471
02/10/2017 468.75p 485.00p 468.75p 485.00p 6721
29/09/2017 461.00p 461.00p 461.00p 461.00p 517
28/09/2017 454.75p 460.00p 451.75p 453.00p 6161
27/09/2017 452.25p 459.75p 452.00p 453.00p 3824
26/09/2017 450.00p 460.00p 450.00p 450.00p 1671
25/09/2017 459.00p 460.00p 456.75p 456.75p 3037
22/09/2017 460.00p 460.00p 460.00p 460.00p 407
21/09/2017 445.00p 459.00p 445.00p 459.00p 6651
20/09/2017 456.25p 458.00p 430.00p 444.00p 21146
19/09/2017 467.50p 467.50p 459.00p 459.00p 5378
18/09/2017 462.00p 470.00p 455.50p 467.50p 20386
15/09/2017 480.00p 482.00p 457.00p 457.00p 31273
14/09/2017 483.75p 491.75p 480.00p 480.00p 7814
13/09/2017 498.00p 498.00p 483.00p 483.00p 2076
12/09/2017 484.75p 498.00p 484.75p 494.00p 18142
11/09/2017 479.00p 486.00p 475.25p 486.00p 6185
08/09/2017 479.25p 486.00p 479.25p 482.50p 1985
07/09/2017 479.00p 484.00p 479.00p 479.00p 5297
06/09/2017 480.00p 486.00p 480.00p 486.00p 4991
05/09/2017 483.00p 483.00p 479.50p 479.50p 11191
04/09/2017 486.00p 486.00p 483.00p 483.00p 377
01/09/2017 479.75p 489.00p 475.25p 489.00p 26158
31/08/2017 478.00p 485.00p 473.50p 481.00p 44986
30/08/2017 475.25p 479.75p 473.50p 477.75p 8940
29/08/2017 488.25p 488.25p 484.75p 484.75p 3745
25/08/2017 486.50p 488.00p 475.50p 488.00p 9106
24/08/2017 477.50p 488.00p 477.50p 479.75p 12539
23/08/2017 485.25p 488.75p 477.50p 480.00p 3300
22/08/2017 480.00p 486.25p 477.00p 486.25p 19223
21/08/2017 480.00p 491.75p 477.25p 488.50p 6217
18/08/2017 475.00p 483.50p 475.00p 477.75p 4376
17/08/2017 476.00p 476.00p 476.00p 476.00p 3540
16/08/2017 480.25p 484.50p 477.00p 484.50p 1718
15/08/2017 484.75p 485.00p 480.25p 480.25p 3471
14/08/2017 478.25p 485.00p 478.25p 485.00p 85
11/08/2017 490.00p 490.00p 477.50p 478.00p 13635
10/08/2017 500.50p 505.00p 495.00p 495.25p 5123
09/08/2017 497.00p 508.00p 497.00p 505.00p 9654
08/08/2017 502.00p 513.00p 502.00p 504.00p 2386
07/08/2017 513.00p 513.00p 500.50p 505.00p 15576
04/08/2017 507.50p 524.00p 507.50p 519.50p 5908
03/08/2017 514.50p 520.00p 514.00p 520.00p 8694
02/08/2017 502.00p 512.00p 502.00p 512.00p 4643
01/08/2017 504.00p 515.00p 504.00p 515.00p 6501
31/07/2017 487.50p 502.00p 484.75p 502.00p 10485
28/07/2017 487.75p 488.00p 487.75p 488.00p 779
27/07/2017 488.75p 489.50p 483.50p 483.50p 2031
26/07/2017 480.25p 489.75p 480.00p 488.75p 9582
25/07/2017 470.25p 484.00p 470.00p 470.00p 384
24/07/2017 483.00p 485.00p 474.00p 485.00p 32094
21/07/2017 472.75p 484.00p 472.75p 484.00p 8805
20/07/2017 479.00p 479.75p 476.75p 479.75p 3210
19/07/2017 478.00p 478.00p 472.75p 476.00p 6138
18/07/2017 470.00p 478.00p 470.00p 475.00p 15401
17/07/2017 468.00p 472.75p 470.00p 472.75p 24585
14/07/2017 468.00p 477.75p 468.00p 470.00p 15749
13/07/2017 465.75p 468.25p 465.75p 467.50p 2686
12/07/2017 473.00p 473.00p 465.00p 470.00p 5617
11/07/2017 465.00p 465.00p 465.00p 465.00p 898
10/07/2017 480.00p 480.00p 468.00p 468.00p 23354
07/07/2017 475.00p 480.00p 468.00p 470.50p 6336
06/07/2017 450.00p 470.00p 450.00p 469.50p 14244
05/07/2017 452.00p 462.75p 450.00p 462.25p 14652
04/07/2017 457.00p 458.50p 452.00p 457.00p 24191
03/07/2017 470.00p 470.00p 448.00p 456.50p 15142
30/06/2017 470.00p 474.00p 465.00p 472.00p 17306
29/06/2017 495.00p 495.00p 465.00p 476.75p 47239
28/06/2017 512.00p 512.00p 495.00p 500.00p 68444
27/06/2017 512.00p 520.00p 506.00p 511.00p 26056
26/06/2017 515.00p 524.00p 509.00p 523.00p 16212
23/06/2017 513.00p 517.00p 510.00p 510.50p 6476
22/06/2017 515.00p 515.00p 510.00p 510.00p 8327
21/06/2017 519.50p 519.50p 506.50p 518.00p 26736
20/06/2017 505.00p 522.00p 505.00p 520.00p 49882
19/06/2017 513.00p 513.00p 493.25p 500.00p 28612
16/06/2017 508.00p 515.00p 500.00p 515.00p 1986604
15/06/2017 498.00p 510.00p 498.00p 506.50p 459105
14/06/2017 504.00p 505.00p 496.30p 505.00p 68735
13/06/2017 504.00p 504.00p 497.00p 503.00p 94713
12/06/2017 507.00p 507.00p 497.75p 507.00p 67495
09/06/2017 501.00p 504.00p 497.25p 501.00p 24632
08/06/2017 500.00p 503.72p 496.80p 503.00p 25254
07/06/2017 508.50p 509.63p 495.00p 505.00p 135227
06/06/2017 505.00p 513.00p 500.00p 508.50p 173314
05/06/2017 488.00p 510.00p 487.50p 505.00p 210160
02/06/2017 483.50p 493.00p 483.50p 488.00p 120655
01/06/2017 479.50p 487.00p 477.50p 483.50p 210341
31/05/2017 463.00p 485.00p 463.00p 479.50p 132737
30/05/2017 455.00p 465.00p 454.50p 460.00p 54163
26/05/2017 452.00p 460.00p 452.00p 455.00p 64607
25/05/2017 452.00p 456.75p 450.00p 453.50p 32439
24/05/2017 453.50p 456.00p 450.00p 453.50p 110605
23/05/2017 450.50p 456.50p 450.00p 453.50p 42374
22/05/2017 449.50p 454.00p 449.50p 450.50p 31194
19/05/2017 441.50p 454.00p 440.00p 449.50p 97787
18/05/2017 460.00p 462.00p 420.00p 441.50p 213634
17/05/2017 466.00p 470.00p 455.00p 460.00p 68374
16/05/2017 465.00p 470.00p 463.00p 466.00p 583310
15/05/2017 475.00p 478.75p 441.00p 465.00p 172693
12/05/2017 453.50p 482.00p 451.10p 475.00p 205413
11/05/2017 421.50p 456.50p 412.82p 453.50p 604736
10/05/2017 412.00p 426.50p 411.50p 421.50p 2325960
09/05/2017 422.50p 425.00p 404.50p 412.00p 2318638
08/05/2017 404.50p 422.16p 400.45p 420.00p 194232
05/05/2017 405.50p 409.00p 400.37p 404.50p 158861
04/05/2017 405.50p 410.00p 402.25p 410.00p 63268
03/05/2017 404.50p 408.75p 402.50p 405.50p 47555
02/05/2017 396.50p 408.95p 396.50p 404.50p 118300
28/04/2017 397.50p 401.00p 396.50p 396.50p 35824
27/04/2017 396.00p 400.00p 395.00p 397.50p 56531
26/04/2017 396.00p 399.00p 395.00p 396.00p 59247
25/04/2017 396.00p 399.00p 393.00p 396.00p 72468
24/04/2017 394.00p 398.00p 391.54p 396.00p 96392
21/04/2017 394.00p 398.00p 382.50p 394.00p 76099
20/04/2017 393.00p 396.00p 389.93p 394.00p 57457
19/04/2017 394.50p 398.75p 388.50p 393.00p 129480
18/04/2017 394.00p 399.00p 390.00p 394.50p 100022
13/04/2017 394.00p 398.60p 390.00p 394.00p 64641
12/04/2017 390.00p 398.15p 388.88p 394.00p 96207
11/04/2017 390.00p 394.95p 388.88p 390.00p 57764
10/04/2017 386.50p 395.00p 385.00p 390.00p 92163
07/04/2017 382.50p 389.00p 382.10p 386.50p 86740
06/04/2017 381.00p 385.00p 380.00p 382.50p 67219
05/04/2017 379.50p 386.00p 377.00p 382.50p 85653
04/04/2017 378.00p 383.65p 377.25p 379.50p 77902
03/04/2017 377.00p 383.00p 377.00p 378.00p 47322
31/03/2017 371.00p 382.00p 371.00p 377.00p 134429
30/03/2017 365.00p 375.00p 364.70p 371.00p 246196
29/03/2017 356.00p 361.50p 355.25p 357.00p 147599
28/03/2017 356.00p 359.75p 352.00p 356.00p 174843
27/03/2017 355.00p 359.84p 350.00p 356.00p 55719
24/03/2017 356.00p 360.50p 353.00p 356.00p 66326
23/03/2017 352.00p 360.00p 351.00p 356.00p 185790
22/03/2017 352.00p 355.35p 348.30p 352.00p 20946
21/03/2017 352.00p 357.00p 347.00p 357.00p 92483
20/03/2017 352.00p 358.00p 350.10p 352.00p 95594
17/03/2017 344.00p 355.00p 344.00p 352.00p 83079
16/03/2017 338.50p 348.00p 338.50p 343.00p 51730
15/03/2017 336.00p 342.53p 335.00p 338.50p 61795
14/03/2017 333.00p 340.00p 328.00p 336.00p 70229
13/03/2017 333.00p 338.00p 333.00p 333.00p 63364
10/03/2017 332.00p 337.62p 332.00p 333.00p 42987
09/03/2017 331.00p 336.50p 330.00p 332.00p 34620
08/03/2017 334.50p 337.95p 329.25p 331.00p 83920
07/03/2017 334.50p 338.00p 334.00p 334.50p 56577
06/03/2017 330.00p 338.00p 329.00p 334.50p 177997
03/03/2017 329.00p 334.88p 328.00p 330.00p 83199
02/03/2017 328.00p 334.00p 328.00p 329.00p 60876
01/03/2017 330.00p 332.35p 326.75p 328.00p 39013
28/02/2017 318.00p 335.00p 318.00p 330.00p 349242
27/02/2017 318.50p 323.00p 316.99p 318.00p 100426
24/02/2017 314.00p 322.50p 314.00p 319.00p 108242
23/02/2017 290.00p 319.00p 280.00p 314.00p 490223
22/02/2017 258.50p 262.00p 258.00p 260.00p 42662
21/02/2017 256.50p 261.50p 256.50p 258.00p 92773
20/02/2017 256.00p 259.50p 253.00p 257.50p 49002
17/02/2017 254.00p 259.50p 252.50p 256.00p 78085
16/02/2017 254.00p 257.90p 254.00p 254.00p 34913
15/02/2017 256.50p 258.93p 254.80p 256.50p 23440
14/02/2017 256.50p 258.93p 256.50p 256.50p 20879
13/02/2017 256.50p 258.93p 254.80p 256.50p 4533
10/02/2017 256.50p 259.00p 254.75p 256.50p 20628
09/02/2017 256.50p 259.00p 255.50p 256.50p 3477
08/02/2017 254.00p 259.44p 254.00p 256.50p 124036
07/02/2017 253.50p 257.00p 252.00p 254.00p 43636
06/02/2017 253.50p 255.00p 250.50p 253.50p 33045
03/02/2017 253.50p 254.65p 250.50p 253.50p 7512
02/02/2017 253.50p 254.65p 250.50p 253.50p 4965
01/02/2017 253.50p 254.69p 253.50p 253.50p 18282
31/01/2017 257.50p 257.50p 250.00p 253.50p 47251
30/01/2017 257.50p 257.50p 252.00p 257.50p 47628
27/01/2017 258.50p 262.00p 255.00p 257.50p 45887
26/01/2017 250.50p 255.00p 250.50p 252.00p 1476
25/01/2017 250.50p 251.22p 247.50p 250.50p 4721

*Close Price adjusted for both dividends and splits