Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
28/05/2015 152.00p 154.00p 151.35p 152.00p 38416
27/05/2015 150.50p 154.00p 150.50p 152.00p 16901
26/05/2015 150.50p 153.00p 150.50p 150.50p 58642
22/05/2015 150.50p 153.00p 150.50p 150.50p 11177
21/05/2015 151.00p 155.33p 148.60p 150.50p 64245
20/05/2015 147.00p 154.00p 147.00p 154.00p 12410
19/05/2015 147.00p 149.00p 146.25p 147.00p 16107
18/05/2015 143.50p 147.90p 143.50p 145.00p 9439
15/05/2015 143.50p 147.00p 142.50p 143.50p 11049
14/05/2015 143.50p 147.00p 140.00p 147.00p 9782
13/05/2015 141.00p 144.50p 141.00p 143.50p 45298
12/05/2015 141.00p 141.80p 141.00p 141.00p 3448
11/05/2015 140.50p 141.80p 140.50p 141.00p 36122
08/05/2015 140.50p 141.50p 140.50p 140.50p 18892
07/05/2015 140.50p 140.97p 138.00p 140.50p 10673
06/05/2015 141.50p 141.50p 139.00p 140.50p 14125
05/05/2015 143.00p 143.00p 139.00p 141.50p 32283
01/05/2015 143.00p 143.00p 141.25p 143.00p 3854
30/04/2015 143.00p 143.38p 142.90p 143.00p 7552
29/04/2015 143.00p 143.00p 141.25p 143.00p 6219
28/04/2015 143.00p 143.00p 141.30p 143.00p 600
27/04/2015 141.50p 143.00p 141.25p 143.00p 79324
24/04/2015 141.50p 142.00p 139.35p 141.50p 21340
23/04/2015 141.50p 143.00p 138.00p 141.50p 39930
22/04/2015 141.50p 143.00p 139.00p 141.50p 60267
21/04/2015 142.00p 142.00p 139.00p 141.50p 43070
20/04/2015 142.00p 142.15p 139.00p 142.00p 6390
17/04/2015 145.50p 145.85p 139.00p 142.00p 61378
16/04/2015 147.50p 148.60p 143.00p 145.50p 33676
15/04/2015 147.50p 148.60p 145.00p 147.50p 31801
14/04/2015 147.50p 148.60p 147.00p 147.50p 32400
13/04/2015 147.50p 149.25p 147.50p 147.50p 12848
10/04/2015 147.50p 149.50p 147.50p 147.50p 4030
09/04/2015 147.50p 148.75p 146.25p 147.50p 28996
08/04/2015 147.50p 147.90p 142.50p 147.50p 26785
07/04/2015 147.50p 148.50p 145.00p 147.50p 105658
02/04/2015 147.50p 148.75p 146.62p 147.50p 16543
01/04/2015 145.50p 150.00p 145.50p 147.50p 46389
31/03/2015 144.00p 146.75p 143.00p 145.50p 165348
30/03/2015 138.50p 145.00p 138.50p 144.50p 136407
27/03/2015 140.50p 140.74p 138.20p 140.50p 14492
26/03/2015 140.50p 140.75p 138.10p 140.50p 31513
25/03/2015 139.00p 141.85p 138.10p 140.50p 126096
24/03/2015 140.50p 141.21p 138.00p 140.50p 159894
23/03/2015 138.00p 142.50p 137.00p 141.50p 99464
20/03/2015 138.00p 139.12p 136.15p 138.00p 31768
19/03/2015 137.50p 139.95p 135.10p 138.00p 93913
18/03/2015 143.50p 143.50p 136.00p 137.50p 57646
17/03/2015 143.50p 143.50p 142.17p 143.50p 622
16/03/2015 143.50p 144.00p 142.18p 143.50p 25367
13/03/2015 143.50p 144.00p 142.00p 143.50p 13165
12/03/2015 144.00p 144.00p 142.00p 143.50p 25291
11/03/2015 144.00p 144.00p 142.00p 144.00p 1350
10/03/2015 144.50p 145.25p 142.00p 144.00p 15212
09/03/2015 147.00p 147.00p 144.00p 144.50p 18210
06/03/2015 147.00p 149.30p 144.70p 147.00p 4410
05/03/2015 147.00p 149.38p 144.70p 147.00p 2391
04/03/2015 147.00p 149.50p 144.96p 147.00p 6025
03/03/2015 147.50p 148.44p 144.50p 147.00p 5895
02/03/2015 147.50p 150.00p 144.50p 147.50p 5257
27/02/2015 147.50p 150.00p 144.50p 147.50p 6207
26/02/2015 149.50p 150.00p 145.00p 147.50p 8623
25/02/2015 152.50p 152.50p 148.60p 150.50p 7005
24/02/2015 152.50p 153.20p 150.50p 152.50p 26304
23/02/2015 152.50p 154.00p 150.60p 152.50p 7218
20/02/2015 153.50p 155.18p 150.50p 152.50p 31158
19/02/2015 153.50p 156.00p 151.00p 153.50p 9318
18/02/2015 153.50p 156.00p 150.50p 153.50p 30935
17/02/2015 153.50p 154.50p 153.50p 153.50p 5020
16/02/2015 153.50p 154.50p 152.25p 153.50p 15952
13/02/2015 151.25p 154.75p 150.50p 153.50p 14652
12/02/2015 153.50p 153.50p 150.00p 151.25p 2205
11/02/2015 155.50p 155.75p 153.50p 153.50p 1064
10/02/2015 155.00p 155.50p 155.00p 155.50p 5000
09/02/2015 157.00p 157.00p 155.00p 155.00p 13193
06/02/2015 157.00p 157.10p 156.05p 157.00p 6836
05/02/2015 157.00p 157.20p 156.00p 157.00p 4845
04/02/2015 157.00p 157.40p 156.00p 157.00p 42689
03/02/2015 155.50p 157.00p 155.25p 157.00p 24283
02/02/2015 159.50p 159.50p 153.00p 155.50p 24070
30/01/2015 159.50p 160.00p 158.67p 159.50p 209390
29/01/2015 159.50p 160.00p 157.00p 159.50p 165366
28/01/2015 156.00p 161.50p 156.00p 159.50p 51369
27/01/2015 149.50p 158.50p 149.50p 156.00p 58222
26/01/2015 145.50p 152.00p 145.50p 149.50p 24881
23/01/2015 145.50p 147.90p 145.50p 145.50p 23187
22/01/2015 145.50p 147.00p 145.05p 145.50p 15246

*Close Price adjusted for both dividends and splits