Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/03/2018 448.00p 448.02p 440.00p 443.00p 16960
19/03/2018 434.00p 447.00p 434.00p 441.00p 88397
16/03/2018 441.00p 446.94p 434.00p 434.00p 78248
15/03/2018 429.00p 448.00p 429.00p 448.00p 46686
14/03/2018 421.00p 444.00p 420.05p 440.00p 73720
13/03/2018 421.00p 429.00p 421.00p 422.00p 40515
12/03/2018 422.00p 428.00p 420.90p 422.00p 44639
09/03/2018 423.00p 425.00p 420.00p 422.00p 18737
08/03/2018 420.00p 429.00p 414.09p 418.00p 39299
07/03/2018 410.00p 420.00p 408.00p 419.00p 47569
06/03/2018 415.00p 419.00p 410.00p 416.00p 237762
05/03/2018 414.00p 416.92p 404.72p 414.00p 51266
02/03/2018 400.00p 415.36p 400.00p 413.00p 39303
01/03/2018 400.00p 417.00p 400.00p 408.00p 39378
28/02/2018 417.00p 417.00p 401.00p 414.00p 13865
27/02/2018 413.00p 413.00p 404.76p 413.00p 9282
26/02/2018 412.00p 414.00p 405.72p 412.00p 18523
23/02/2018 415.00p 416.00p 401.00p 410.00p 29415
22/02/2018 412.00p 415.00p 403.00p 412.00p 68094
21/02/2018 407.00p 413.00p 401.00p 401.00p 13763
20/02/2018 403.00p 413.00p 402.25p 410.00p 28930
19/02/2018 404.00p 408.20p 401.00p 401.00p 26833
16/02/2018 396.00p 408.00p 396.00p 404.00p 11313
15/02/2018 396.00p 408.00p 396.00p 403.00p 108067
14/02/2018 399.00p 407.00p 396.00p 403.00p 124581
13/02/2018 399.00p 408.00p 398.00p 407.00p 31342
12/02/2018 408.00p 408.00p 399.84p 403.50p 37534
09/02/2018 405.00p 407.00p 397.00p 397.00p 49947
08/02/2018 395.00p 405.00p 395.00p 400.00p 111452
07/02/2018 405.00p 418.00p 388.00p 398.00p 58455
06/02/2018 414.00p 414.00p 382.10p 404.00p 126265
05/02/2018 415.00p 427.00p 415.00p 415.00p 26578
02/02/2018 419.00p 425.00p 417.00p 419.00p 131446
01/02/2018 423.00p 424.00p 420.78p 422.00p 133833
31/01/2018 422.00p 429.00p 410.00p 421.00p 113802
30/01/2018 425.00p 436.00p 422.00p 424.00p 90709
29/01/2018 426.00p 430.00p 423.00p 425.00p 48574
26/01/2018 426.00p 432.03p 424.01p 425.00p 55300
25/01/2018 428.00p 435.00p 425.00p 428.00p 89029
24/01/2018 428.00p 432.72p 428.00p 428.00p 16503
23/01/2018 437.00p 437.00p 430.00p 435.00p 51820
22/01/2018 436.00p 443.00p 436.00p 437.00p 18744
19/01/2018 437.00p 442.40p 436.00p 436.00p 39570
18/01/2018 436.00p 442.00p 436.00p 441.00p 30384
17/01/2018 435.00p 442.00p 435.00p 439.00p 83694
16/01/2018 435.00p 444.00p 435.00p 438.00p 51595
15/01/2018 435.00p 441.00p 435.00p 439.00p 64275
12/01/2018 444.00p 444.00p 436.00p 440.00p 40147
11/01/2018 436.00p 441.00p 435.00p 438.00p 119408
10/01/2018 448.00p 449.40p 435.00p 436.00p 55568
09/01/2018 447.00p 451.00p 447.00p 448.00p 43961
08/01/2018 455.00p 455.00p 447.00p 450.00p 30272
05/01/2018 450.00p 455.00p 447.00p 452.00p 156441
04/01/2018 456.00p 456.30p 450.00p 450.00p 25975
03/01/2018 463.00p 463.00p 451.00p 454.00p 17778
02/01/2018 453.00p 459.00p 451.00p 451.00p 14438
29/12/2017 451.00p 460.75p 451.00p 460.00p 6918
28/12/2017 463.00p 463.00p 454.02p 458.50p 9137
27/12/2017 451.75p 462.00p 451.22p 455.00p 16080
22/12/2017 451.00p 461.50p 451.00p 458.00p 21186
21/12/2017 451.00p 462.75p 451.00p 455.00p 21127
20/12/2017 460.00p 463.00p 451.25p 456.00p 19371
19/12/2017 460.00p 460.00p 451.25p 455.00p 28094
18/12/2017 443.00p 456.75p 443.00p 454.50p 82757
15/12/2017 456.25p 456.25p 443.00p 446.50p 65948
14/12/2017 457.00p 459.00p 450.50p 451.50p 27989
13/12/2017 466.00p 466.00p 455.00p 458.00p 64837
12/12/2017 470.75p 473.31p 463.00p 466.00p 90306
11/12/2017 475.25p 481.00p 470.00p 470.50p 128040
08/12/2017 475.00p 487.50p 475.00p 484.25p 18293
07/12/2017 482.75p 487.28p 474.10p 479.00p 68415
06/12/2017 480.25p 487.75p 477.50p 485.75p 33526
05/12/2017 480.25p 487.00p 480.00p 486.75p 18464
04/12/2017 490.00p 490.00p 480.00p 485.00p 66743
01/12/2017 480.00p 490.00p 477.25p 490.00p 39358
30/11/2017 477.75p 487.50p 472.50p 483.75p 73012
29/11/2017 445.00p 486.25p 445.00p 481.75p 85038
28/11/2017 431.50p 460.00p 429.63p 455.00p 90003
27/11/2017 418.00p 429.50p 418.00p 420.25p 35881
24/11/2017 427.00p 427.00p 415.00p 427.00p 18647
23/11/2017 414.00p 428.00p 407.52p 428.00p 41208
22/11/2017 407.00p 418.00p 405.00p 414.00p 46417
21/11/2017 403.00p 416.50p 403.00p 407.50p 32282
20/11/2017 410.00p 416.00p 4.10p 416.00p 76019
17/11/2017 415.00p 416.00p 390.25p 404.50p 201741
16/11/2017 420.50p 423.27p 415.00p 417.37p 39937
15/11/2017 445.00p 448.25p 415.75p 420.00p 150712
14/11/2017 460.25p 466.50p 433.53p 441.75p 47727
13/11/2017 467.00p 467.00p 460.00p 460.00p 25406
10/11/2017 460.75p 468.00p 460.75p 466.00p 14969
09/11/2017 462.25p 469.00p 460.00p 460.00p 16578
08/11/2017 470.00p 470.00p 463.50p 466.25p 1972960
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

*Close Price adjusted for both dividends and splits