Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
24/01/2017 250.50p 251.50p 247.50p 250.50p 22853
23/01/2017 250.50p 251.50p 247.00p 250.50p 20121
20/01/2017 250.50p 252.50p 247.13p 250.50p 4384
19/01/2017 259.50p 259.95p 246.18p 250.50p 12813
18/01/2017 259.50p 260.00p 255.00p 259.50p 3427
17/01/2017 259.50p 260.67p 259.50p 259.50p 1880
16/01/2017 259.50p 262.50p 256.15p 259.50p 7358
13/01/2017 257.50p 263.00p 255.75p 259.50p 31375
12/01/2017 252.50p 259.40p 252.00p 256.50p 23278
11/01/2017 244.00p 253.22p 244.00p 252.00p 33116
10/01/2017 239.75p 247.75p 236.80p 244.00p 70096
09/01/2017 246.50p 246.50p 231.00p 239.75p 157055
06/01/2017 247.50p 247.50p 243.00p 246.50p 67432
05/01/2017 246.50p 248.22p 243.88p 247.50p 15861
04/01/2017 252.00p 252.30p 243.35p 246.50p 27298
03/01/2017 252.50p 254.40p 250.00p 252.00p 28179
30/12/2016 261.50p 261.50p 248.00p 252.50p 35290
29/12/2016 261.50p 262.41p 258.10p 261.50p 7073
28/12/2016 263.00p 265.65p 259.00p 261.50p 7101
23/12/2016 266.00p 266.57p 260.50p 263.00p 5670
22/12/2016 268.50p 268.50p 265.00p 266.00p 10716
21/12/2016 270.50p 270.75p 265.88p 268.50p 25138
20/12/2016 276.00p 276.00p 268.00p 270.50p 24367
19/12/2016 276.00p 279.00p 272.00p 276.00p 9118
16/12/2016 276.00p 279.00p 272.25p 276.00p 13657
15/12/2016 276.00p 279.00p 276.00p 276.00p 7235
14/12/2016 276.00p 279.00p 272.75p 276.00p 10425
13/12/2016 276.00p 280.00p 274.16p 276.00p 23673
12/12/2016 273.50p 280.00p 273.50p 276.00p 17001
09/12/2016 271.00p 275.50p 269.25p 273.50p 56814
08/12/2016 266.00p 275.00p 266.00p 271.00p 24633
07/12/2016 264.00p 270.00p 264.00p 266.00p 15384
06/12/2016 260.00p 268.00p 256.50p 264.00p 46076
05/12/2016 259.00p 263.50p 256.00p 260.00p 17020
02/12/2016 260.50p 262.00p 256.00p 259.00p 32726
01/12/2016 257.00p 262.00p 252.00p 260.50p 39542
30/11/2016 258.00p 261.00p 252.00p 252.00p 25335
29/11/2016 267.50p 267.75p 249.00p 258.00p 134993
28/11/2016 264.00p 272.00p 264.00p 267.00p 43351
25/11/2016 251.00p 270.00p 251.00p 264.00p 78705
24/11/2016 248.50p 254.00p 248.50p 251.00p 20601
23/11/2016 247.50p 252.00p 247.00p 248.50p 52865
22/11/2016 247.50p 252.00p 244.70p 249.00p 29495
21/11/2016 247.50p 247.90p 244.69p 247.50p 17438
18/11/2016 249.00p 249.00p 244.69p 247.50p 19510
17/11/2016 249.00p 251.00p 245.64p 249.00p 18326
16/11/2016 250.00p 251.50p 247.62p 249.00p 41210
15/11/2016 250.00p 252.00p 247.62p 250.00p 19220
14/11/2016 254.00p 254.00p 246.79p 250.00p 50960
11/11/2016 257.00p 261.00p 250.78p 254.00p 37300
10/11/2016 252.00p 262.00p 252.00p 257.00p 53533
09/11/2016 249.00p 254.00p 245.25p 252.00p 39377
08/11/2016 241.50p 260.00p 239.00p 250.00p 112406
07/11/2016 228.00p 245.00p 228.00p 241.50p 108413
04/11/2016 221.50p 227.00p 220.20p 221.50p 13327
03/11/2016 221.50p 225.00p 220.00p 221.50p 26932
02/11/2016 217.50p 225.90p 217.50p 221.50p 18487
01/11/2016 217.50p 220.00p 217.00p 217.50p 16018
31/10/2016 217.50p 219.40p 217.10p 217.50p 18995
28/10/2016 217.50p 219.40p 217.50p 217.50p 6329
27/10/2016 217.50p 220.00p 217.50p 217.50p 16055
26/10/2016 217.50p 219.40p 217.50p 217.50p 4755
25/10/2016 217.50p 219.40p 217.50p 217.50p 3340
24/10/2016 217.50p 219.40p 217.50p 217.50p 16988
21/10/2016 217.50p 219.40p 217.50p 217.50p 7797
20/10/2016 217.50p 219.75p 217.50p 217.50p 17214
19/10/2016 217.50p 219.85p 215.00p 217.50p 19109
18/10/2016 217.50p 219.85p 216.88p 217.50p 16925
17/10/2016 217.50p 219.85p 216.88p 217.50p 14684
14/10/2016 217.50p 219.90p 216.50p 217.50p 12855
13/10/2016 217.50p 219.90p 216.50p 217.50p 5472
12/10/2016 217.50p 220.00p 216.50p 217.50p 522
11/10/2016 217.50p 220.00p 216.50p 217.50p 11956
10/10/2016 217.50p 220.00p 216.50p 219.50p 11317
07/10/2016 215.50p 220.00p 214.00p 217.50p 17435
06/10/2016 215.50p 220.00p 213.10p 215.50p 30819
05/10/2016 215.50p 219.75p 213.10p 215.50p 9358
04/10/2016 215.50p 220.00p 212.00p 215.50p 30056
03/10/2016 210.00p 220.00p 210.00p 214.00p 89806
30/09/2016 194.50p 212.50p 193.00p 210.00p 74580
29/09/2016 188.00p 193.00p 188.00p 189.50p 2563
28/09/2016 187.50p 190.00p 187.50p 188.00p 20483
27/09/2016 187.50p 188.50p 187.05p 187.50p 40097
26/09/2016 186.00p 187.80p 184.25p 187.50p 98167
23/09/2016 186.00p 188.70p 183.00p 186.00p 18892
22/09/2016 186.00p 189.00p 186.00p 186.00p 314
21/09/2016 186.00p 188.75p 184.00p 186.00p 12147
20/09/2016 186.00p 188.75p 184.00p 186.00p 4723
19/09/2016 186.00p 188.75p 184.00p 186.00p 16862
16/09/2016 186.00p 186.00p 183.80p 186.00p 10308
15/09/2016 186.00p 186.00p 183.80p 186.00p 100
14/09/2016 186.00p 186.95p 186.00p 186.00p 1816
13/09/2016 186.00p 186.95p 183.80p 186.00p 6582
12/09/2016 186.00p 186.95p 183.80p 186.00p 7872
09/09/2016 186.00p 186.00p 184.50p 186.00p 4359
08/09/2016 185.50p 188.00p 184.50p 186.00p 10046
07/09/2016 185.50p 188.00p 185.50p 185.50p 13102
06/09/2016 185.00p 187.00p 184.26p 185.50p 1303
05/09/2016 185.00p 187.00p 184.18p 185.00p 111052
02/09/2016 182.50p 187.00p 182.50p 185.00p 72065
01/09/2016 182.50p 187.00p 181.40p 182.50p 47746
31/08/2016 182.50p 182.50p 181.88p 182.50p 35195
30/08/2016 182.50p 184.76p 181.88p 182.50p 12666
26/08/2016 182.50p 184.50p 180.85p 182.50p 2969
25/08/2016 182.50p 184.50p 182.50p 182.50p 5000
24/08/2016 182.50p 182.50p 180.30p 182.50p 1630
23/08/2016 182.50p 184.50p 182.50p 182.50p 104
22/08/2016 182.50p 184.50p 180.25p 182.50p 16500
19/08/2016 182.50p 184.50p 180.50p 182.50p 9394
18/08/2016 182.50p 184.21p 180.30p 182.50p 6032
17/08/2016 182.50p 184.50p 182.50p 182.50p 1245
16/08/2016 183.50p 183.50p 181.00p 182.50p 13034
15/08/2016 183.50p 184.85p 182.55p 183.50p 37662
12/08/2016 183.50p 184.70p 182.55p 183.50p 3725
11/08/2016 183.50p 184.70p 182.55p 183.50p 55139
10/08/2016 183.50p 184.70p 182.55p 183.50p 12340
09/08/2016 183.50p 184.70p 182.40p 183.50p 33023
08/08/2016 183.00p 184.70p 182.40p 183.50p 17120
05/08/2016 183.00p 184.40p 181.60p 183.00p 8183
04/08/2016 183.00p 184.40p 181.60p 183.00p 23765
03/08/2016 182.50p 183.75p 182.50p 183.00p 11789
02/08/2016 182.50p 184.00p 180.00p 182.50p 46364
01/08/2016 180.00p 184.00p 180.00p 182.50p 20955
29/07/2016 175.50p 181.90p 175.50p 180.00p 2062533
28/07/2016 175.50p 178.00p 174.20p 175.50p 9409
27/07/2016 175.50p 177.90p 174.20p 175.50p 2058
26/07/2016 174.50p 177.90p 173.20p 175.50p 33202
25/07/2016 174.50p 176.40p 173.12p 174.50p 8521
22/07/2016 174.50p 176.00p 173.12p 174.50p 2701
21/07/2016 172.00p 176.40p 172.00p 174.50p 45404
20/07/2016 172.00p 174.00p 171.50p 172.00p 1548
19/07/2016 170.00p 174.00p 168.25p 172.00p 24375
18/07/2016 173.50p 176.70p 172.00p 175.00p 47246
15/07/2016 173.50p 175.00p 173.00p 173.50p 2838
14/07/2016 173.50p 175.00p 173.00p 173.50p 3250
13/07/2016 171.50p 176.00p 171.50p 173.50p 23085
12/07/2016 169.00p 174.00p 169.00p 171.50p 17395
11/07/2016 169.50p 172.00p 167.40p 169.00p 19876
08/07/2016 165.50p 171.00p 165.50p 169.50p 22366
07/07/2016 165.50p 168.00p 164.75p 165.50p 39054
06/07/2016 165.50p 168.50p 163.50p 165.50p 11649
05/07/2016 163.50p 169.00p 160.00p 165.50p 34015
04/07/2016 163.50p 165.60p 161.55p 163.50p 22734
01/07/2016 163.50p 165.60p 163.00p 163.50p 26635
30/06/2016 165.50p 166.50p 163.50p 163.50p 64654
29/06/2016 166.50p 168.00p 163.68p 165.50p 22924
28/06/2016 166.50p 168.75p 164.92p 166.50p 13534
27/06/2016 165.50p 169.00p 164.00p 166.50p 15277
24/06/2016 168.00p 168.00p 160.50p 165.50p 39874
23/06/2016 173.00p 175.34p 170.65p 171.50p 12305
22/06/2016 172.50p 175.40p 171.00p 173.00p 18743
21/06/2016 171.00p 174.95p 169.00p 172.50p 19365
20/06/2016 164.00p 172.00p 164.00p 170.50p 25962
17/06/2016 164.00p 167.00p 161.80p 164.00p 31795
16/06/2016 165.50p 165.50p 163.00p 164.00p 1582583
15/06/2016 165.50p 165.50p 163.00p 165.50p 24180
14/06/2016 165.50p 165.50p 163.50p 165.50p 8171
13/06/2016 168.50p 168.50p 163.00p 165.50p 85575
10/06/2016 170.00p 170.00p 167.00p 168.50p 20920
09/06/2016 170.50p 171.85p 167.00p 170.00p 114478
08/06/2016 174.50p 174.50p 170.00p 171.50p 36298
07/06/2016 178.50p 178.50p 173.00p 174.50p 30484
06/06/2016 181.00p 181.00p 177.00p 178.50p 10578
03/06/2016 182.00p 182.00p 180.00p 181.00p 7549
02/06/2016 182.00p 182.40p 180.00p 182.00p 8884
01/06/2016 184.00p 185.00p 180.25p 182.50p 28698
31/05/2016 184.00p 186.50p 181.00p 184.00p 54473
27/05/2016 184.00p 186.50p 182.00p 184.00p 17668
26/05/2016 184.00p 187.00p 182.00p 184.00p 21170
25/05/2016 184.50p 186.45p 181.55p 184.00p 30985
24/05/2016 185.00p 186.45p 183.50p 184.50p 14552
23/05/2016 180.50p 186.70p 178.80p 185.00p 36562
20/05/2016 177.50p 182.00p 177.50p 180.50p 27997
19/05/2016 177.50p 178.50p 176.50p 177.50p 65000
18/05/2016 178.00p 178.44p 176.25p 177.50p 11926
17/05/2016 179.50p 182.20p 176.00p 178.00p 58836
16/05/2016 179.00p 179.00p 175.00p 177.50p 11957
13/05/2016 182.50p 182.50p 178.00p 179.00p 4289
12/05/2016 182.50p 183.00p 180.00p 182.50p 2500
11/05/2016 183.00p 183.25p 181.00p 182.50p 8271
10/05/2016 185.00p 186.75p 181.00p 183.00p 25295
09/05/2016 185.00p 186.80p 185.00p 185.00p 3146
06/05/2016 185.50p 186.80p 182.50p 185.00p 21432
05/05/2016 185.50p 187.90p 185.50p 185.50p 24117
04/05/2016 184.00p 187.10p 184.00p 185.50p 25021
03/05/2016 182.50p 185.00p 182.50p 184.00p 30782
29/04/2016 182.00p 186.00p 181.50p 182.50p 54979
28/04/2016 180.50p 184.00p 180.50p 182.00p 64277
27/04/2016 180.50p 183.90p 180.50p 180.50p 8091
26/04/2016 179.50p 183.90p 179.30p 180.50p 21328
25/04/2016 179.50p 182.00p 179.12p 179.50p 8358
22/04/2016 178.00p 180.87p 176.00p 179.50p 11054
21/04/2016 173.50p 179.00p 173.13p 178.00p 25372
20/04/2016 173.50p 173.50p 173.08p 173.50p 12030
19/04/2016 172.00p 175.00p 171.50p 173.50p 25825
18/04/2016 172.00p 173.07p 171.00p 172.00p 10437
15/04/2016 172.00p 172.80p 169.00p 172.00p 81012
14/04/2016 171.50p 172.80p 170.77p 172.00p 8422
13/04/2016 171.50p 172.90p 168.00p 171.50p 49844
12/04/2016 171.50p 173.25p 170.00p 171.50p 54046

*Close Price adjusted for both dividends and splits