Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
09/03/2016 173.50p 174.00p 172.00p 173.50p 2483
08/03/2016 173.50p 174.00p 170.50p 173.50p 24836
07/03/2016 173.50p 173.50p 172.70p 173.50p 5156
04/03/2016 173.50p 174.00p 172.00p 173.50p 28343
03/03/2016 174.00p 175.00p 167.46p 173.50p 34025
02/03/2016 177.00p 177.00p 175.00p 177.00p 26645
01/03/2016 177.50p 177.50p 176.00p 177.00p 12047
29/02/2016 177.50p 177.50p 176.00p 177.50p 8055
26/02/2016 177.50p 177.50p 176.00p 177.50p 33942
25/02/2016 177.50p 177.90p 176.00p 177.50p 25538
24/02/2016 180.50p 180.50p 175.00p 177.50p 13022
23/02/2016 180.50p 180.50p 178.50p 180.50p 22252
22/02/2016 182.50p 182.50p 177.00p 180.50p 60962
19/02/2016 182.50p 182.50p 180.88p 182.50p 6344
18/02/2016 182.50p 182.90p 180.88p 182.50p 52379
17/02/2016 181.50p 185.32p 178.00p 182.50p 53581
16/02/2016 181.50p 183.20p 178.00p 181.50p 27273
15/02/2016 181.50p 183.00p 178.00p 181.50p 31355
12/02/2016 181.50p 185.00p 178.00p 181.50p 15180
11/02/2016 188.50p 188.50p 180.00p 181.50p 46003
10/02/2016 187.50p 190.00p 185.00p 188.50p 76511
09/02/2016 187.50p 190.00p 183.50p 187.50p 48301
08/02/2016 187.50p 189.85p 186.88p 187.50p 23082
05/02/2016 190.00p 190.00p 186.39p 187.50p 18938
04/02/2016 190.00p 191.60p 186.71p 190.00p 17290
03/02/2016 186.50p 194.00p 186.50p 190.00p 74595
02/02/2016 183.00p 187.50p 182.60p 186.50p 44855
01/02/2016 181.50p 184.67p 180.30p 183.00p 25362
29/01/2016 181.50p 182.80p 180.38p 181.50p 35665
28/01/2016 173.50p 183.65p 173.50p 181.50p 91936
27/01/2016 173.50p 174.50p 172.30p 173.50p 24570
26/01/2016 175.50p 175.50p 172.45p 173.50p 9749
25/01/2016 177.50p 178.90p 175.25p 175.50p 29100
22/01/2016 176.00p 178.90p 175.50p 177.50p 20427
21/01/2016 176.00p 176.85p 175.36p 176.00p 8358
20/01/2016 182.50p 183.00p 175.10p 176.00p 41479
19/01/2016 181.50p 186.75p 181.50p 183.50p 141112
18/01/2016 180.50p 185.00p 179.70p 181.50p 33593
15/01/2016 179.00p 183.90p 177.90p 180.50p 31310
14/01/2016 185.00p 185.00p 176.55p 179.00p 50517
13/01/2016 188.00p 190.00p 184.50p 185.00p 40969
12/01/2016 181.50p 189.75p 181.50p 188.00p 75804
11/01/2016 177.50p 183.00p 177.30p 181.50p 101335
08/01/2016 168.50p 180.00p 167.50p 177.50p 139025
07/01/2016 168.50p 170.00p 167.40p 168.50p 44220
06/01/2016 167.50p 169.80p 167.25p 168.50p 232717
05/01/2016 167.50p 167.95p 166.00p 167.50p 90143
04/01/2016 166.00p 170.00p 165.25p 167.50p 114135
31/12/2015 165.00p 166.40p 165.00p 166.00p 74557
30/12/2015 165.00p 165.40p 164.25p 165.00p 50940
29/12/2015 165.00p 165.40p 164.25p 165.00p 72797
24/12/2015 165.00p 166.00p 164.00p 165.00p 10515
23/12/2015 165.00p 166.50p 164.00p 165.00p 94475
22/12/2015 164.50p 165.40p 164.50p 165.00p 52647
21/12/2015 164.50p 166.00p 163.00p 164.50p 131837
18/12/2015 164.50p 165.00p 163.00p 164.50p 44445
17/12/2015 164.50p 166.75p 162.35p 164.50p 93147
16/12/2015 164.50p 166.00p 162.50p 164.50p 56407
15/12/2015 164.50p 166.00p 162.50p 164.50p 49874
14/12/2015 164.50p 167.00p 162.30p 164.50p 54294
11/12/2015 164.50p 164.50p 162.25p 164.50p 57092
10/12/2015 164.50p 168.00p 163.13p 164.50p 107453
09/12/2015 165.50p 165.90p 162.80p 164.50p 2697968
08/12/2015 167.00p 171.00p 164.00p 165.50p 178371
07/12/2015 161.00p 165.55p 161.00p 164.00p 101021
04/12/2015 161.00p 161.50p 159.25p 161.00p 10394
03/12/2015 162.00p 162.00p 159.42p 161.00p 3000
02/12/2015 162.00p 162.00p 159.50p 162.00p 2042
01/12/2015 162.00p 162.00p 159.50p 162.00p 5350
30/11/2015 163.00p 164.40p 159.30p 162.00p 10587
27/11/2015 163.00p 163.00p 162.40p 163.00p 7000
26/11/2015 163.00p 164.00p 162.35p 163.00p 13650
25/11/2015 163.50p 163.50p 163.00p 163.00p 0
24/11/2015 163.50p 166.00p 161.50p 163.50p 16146
23/11/2015 163.50p 166.50p 160.60p 163.50p 10471
20/11/2015 160.50p 164.48p 160.50p 163.50p 45300
19/11/2015 157.50p 160.75p 156.10p 160.50p 20662
18/11/2015 157.50p 157.50p 156.10p 157.50p 2256
17/11/2015 157.50p 160.00p 155.75p 157.50p 48458
16/11/2015 157.50p 159.80p 155.60p 157.50p 32841
13/11/2015 157.50p 159.80p 155.60p 157.50p 2816
12/11/2015 157.00p 159.80p 155.60p 157.50p 14085
11/11/2015 158.00p 158.95p 152.00p 157.00p 37405
10/11/2015 159.00p 161.00p 156.25p 158.00p 5182
09/11/2015 160.00p 161.40p 157.00p 159.00p 23474
06/11/2015 160.00p 160.00p 157.60p 160.00p 200
05/11/2015 160.00p 161.77p 157.50p 160.00p 6358
04/11/2015 161.50p 162.00p 160.00p 160.00p 9001
03/11/2015 162.00p 164.00p 159.00p 161.50p 11755
02/11/2015 162.00p 163.00p 160.90p 162.00p 1245
30/10/2015 162.00p 163.00p 160.25p 162.00p 9353
29/10/2015 163.00p 163.40p 160.90p 162.00p 5987
28/10/2015 163.00p 163.00p 162.20p 163.00p 5000
27/10/2015 163.00p 163.80p 162.40p 163.00p 10182
26/10/2015 162.50p 164.00p 162.36p 163.00p 20538
23/10/2015 162.00p 162.90p 162.00p 162.50p 3225
22/10/2015 162.50p 162.50p 160.90p 162.00p 13525
21/10/2015 164.00p 164.15p 162.50p 162.50p 3556
20/10/2015 163.50p 164.00p 162.37p 164.00p 7419
19/10/2015 163.50p 164.75p 160.46p 163.50p 28137
16/10/2015 163.50p 164.75p 163.50p 163.50p 344
15/10/2015 163.50p 163.50p 163.50p 163.50p 0
14/10/2015 164.00p 164.85p 163.50p 163.50p 7449
13/10/2015 164.00p 164.00p 163.00p 164.00p 10807
12/10/2015 164.00p 164.90p 163.00p 164.00p 5449
09/10/2015 165.50p 167.50p 163.00p 164.00p 33783
08/10/2015 165.50p 166.70p 164.00p 165.50p 1144
07/10/2015 165.50p 166.70p 165.50p 165.50p 5611
06/10/2015 165.50p 166.70p 163.60p 165.50p 6604
05/10/2015 165.00p 166.00p 162.05p 165.00p 140130
02/10/2015 162.50p 167.00p 162.50p 165.00p 25583
01/10/2015 161.50p 161.50p 161.50p 161.50p 0
30/09/2015 161.50p 161.85p 160.00p 161.50p 13408
29/09/2015 162.00p 162.00p 160.00p 161.50p 23813
28/09/2015 162.00p 162.95p 160.00p 162.00p 49144
25/09/2015 161.50p 162.00p 160.30p 162.00p 455
24/09/2015 161.50p 161.50p 160.00p 161.50p 25050
23/09/2015 161.50p 163.00p 160.00p 161.50p 40516
22/09/2015 161.50p 162.80p 160.00p 161.50p 86508
21/09/2015 161.50p 164.00p 160.00p 161.50p 1947
18/09/2015 160.50p 162.00p 160.50p 161.50p 12466
17/09/2015 160.00p 161.75p 158.50p 160.50p 11663
16/09/2015 161.50p 161.80p 158.00p 160.00p 66880
15/09/2015 161.50p 161.80p 160.37p 161.50p 2059
14/09/2015 161.50p 161.50p 160.00p 161.50p 17327
11/09/2015 160.50p 161.50p 160.50p 161.50p 4307
10/09/2015 159.00p 161.10p 156.75p 160.50p 5630
09/09/2015 160.00p 161.40p 157.60p 160.00p 12655
08/09/2015 158.50p 161.40p 158.50p 160.00p 4434
07/09/2015 158.50p 158.50p 157.21p 158.50p 87719
04/09/2015 162.50p 162.50p 152.67p 159.00p 50145
03/09/2015 159.00p 163.00p 159.00p 162.50p 16867
02/09/2015 158.50p 159.00p 157.20p 159.00p 185907
01/09/2015 158.00p 161.00p 158.00p 158.50p 9814
28/08/2015 157.50p 158.00p 155.66p 158.00p 800
27/08/2015 154.00p 158.50p 154.00p 157.50p 25453
26/08/2015 153.00p 153.50p 151.00p 153.50p 22275
25/08/2015 153.00p 153.75p 151.11p 153.00p 7691
24/08/2015 160.00p 160.00p 150.00p 153.00p 24469
21/08/2015 163.50p 165.89p 158.54p 161.50p 21374
20/08/2015 164.50p 164.50p 164.50p 164.50p 0
19/08/2015 164.50p 166.25p 163.20p 164.50p 1924
18/08/2015 164.50p 164.50p 163.20p 164.50p 3000
17/08/2015 161.00p 165.00p 161.00p 164.50p 18440
14/08/2015 158.50p 163.90p 158.00p 161.00p 38574
13/08/2015 158.50p 160.00p 158.50p 158.50p 11847
12/08/2015 161.50p 161.50p 157.00p 158.50p 7439
11/08/2015 162.00p 162.00p 157.00p 161.50p 37300
10/08/2015 162.00p 163.80p 161.00p 162.00p 23204
07/08/2015 162.00p 162.00p 161.00p 162.00p 1000
06/08/2015 162.00p 162.00p 162.00p 162.00p 1238
05/08/2015 160.50p 162.00p 160.50p 162.00p 14000
04/08/2015 160.50p 161.80p 158.50p 160.50p 20300
03/08/2015 160.50p 165.00p 158.50p 165.00p 14364
31/07/2015 160.50p 160.90p 158.50p 160.50p 11848
30/07/2015 158.00p 160.50p 157.10p 160.50p 16313
29/07/2015 160.50p 161.50p 157.00p 158.00p 46338
28/07/2015 160.50p 161.50p 158.50p 160.50p 5801
27/07/2015 160.50p 161.70p 158.50p 160.50p 12160
24/07/2015 160.50p 161.70p 158.50p 160.50p 6010
23/07/2015 160.50p 161.70p 160.50p 160.50p 724
22/07/2015 160.50p 161.70p 158.50p 160.50p 12842
21/07/2015 160.50p 161.70p 158.50p 160.50p 5664
20/07/2015 160.50p 161.75p 158.50p 160.50p 16281
17/07/2015 160.50p 160.50p 158.00p 160.50p 5469
16/07/2015 160.00p 160.50p 160.00p 160.50p 4342
15/07/2015 159.50p 160.00p 158.00p 160.00p 26622
14/07/2015 159.50p 159.50p 157.25p 159.50p 10661
13/07/2015 160.50p 160.50p 158.00p 159.50p 11107
10/07/2015 162.50p 162.80p 158.00p 160.50p 20828
09/07/2015 164.00p 165.00p 160.00p 162.50p 34330
08/07/2015 164.00p 165.00p 161.75p 164.00p 10450
07/07/2015 164.00p 165.40p 161.40p 164.00p 41058
06/07/2015 164.00p 164.00p 161.30p 164.00p 19526
03/07/2015 164.00p 164.00p 161.30p 164.00p 14841
02/07/2015 164.00p 164.95p 161.10p 164.00p 16200
01/07/2015 164.00p 164.95p 161.50p 164.00p 11214
30/06/2015 162.50p 164.95p 161.50p 164.00p 13031
29/06/2015 163.50p 165.00p 160.00p 162.50p 16176
26/06/2015 164.50p 165.40p 164.50p 164.50p 3222
25/06/2015 164.50p 165.20p 164.50p 164.50p 46061
24/06/2015 164.50p 165.30p 164.50p 164.50p 8263
23/06/2015 164.50p 165.40p 162.50p 164.50p 14956
22/06/2015 164.50p 165.95p 162.50p 164.50p 23886
19/06/2015 164.50p 166.00p 162.50p 164.50p 6575
18/06/2015 163.00p 164.50p 162.92p 164.50p 36000
17/06/2015 163.00p 163.00p 161.00p 163.00p 11830
16/06/2015 165.00p 165.50p 161.00p 163.00p 29175
15/06/2015 169.50p 170.00p 163.20p 165.00p 30007
12/06/2015 170.00p 170.75p 168.40p 169.50p 18190
11/06/2015 168.50p 170.80p 168.10p 169.00p 17768
10/06/2015 165.50p 170.38p 165.50p 168.50p 20888
09/06/2015 167.50p 170.00p 163.10p 165.50p 83504
08/06/2015 160.00p 169.88p 160.00p 167.50p 89187
05/06/2015 159.00p 161.50p 158.12p 160.00p 35436
04/06/2015 158.50p 160.00p 158.08p 159.00p 36137
03/06/2015 157.00p 159.50p 157.00p 158.50p 35871
02/06/2015 157.00p 159.00p 155.00p 157.00p 84026
01/06/2015 153.00p 161.99p 152.67p 157.00p 64497
29/05/2015 152.00p 154.00p 151.35p 152.00p 16355

*Close Price adjusted for both dividends and splits