Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
25/11/2013 119.20p 121.00p 119.20p 119.20p 3150
22/11/2013 119.70p 121.00p 119.20p 119.20p 820
21/11/2013 119.20p 121.00p 119.20p 119.20p 1000
20/11/2013 119.50p 119.50p 118.20p 119.20p 3000
19/11/2013 119.50p 121.00p 118.40p 119.50p 6275
18/11/2013 120.50p 121.00p 118.20p 119.50p 18835
15/11/2013 119.50p 120.60p 118.10p 119.50p 4830
14/11/2013 119.50p 120.00p 119.50p 119.50p 1500
13/11/2013 119.50p 120.60p 119.50p 119.50p 5375
12/11/2013 120.00p 120.00p 118.10p 119.50p 5750
11/11/2013 120.00p 120.80p 118.40p 120.00p 9185
08/11/2013 120.00p 121.60p 120.00p 120.00p 8750
07/11/2013 120.00p 121.06p 120.00p 120.00p 110
06/11/2013 120.00p 121.06p 118.40p 120.00p 5010
05/11/2013 120.00p 121.06p 118.40p 120.00p 19080
04/11/2013 120.00p 121.06p 118.40p 120.00p 1050
01/11/2013 120.00p 121.06p 118.10p 120.00p 14405
31/10/2013 120.00p 121.06p 120.00p 120.00p 5000
30/10/2013 120.00p 121.06p 118.10p 120.00p 1445
29/10/2013 120.00p 121.60p 118.10p 120.00p 4195
28/10/2013 120.00p 121.60p 118.10p 120.00p 2305
25/10/2013 119.50p 120.00p 118.00p 120.00p 11500
24/10/2013 120.50p 120.50p 118.00p 119.50p 2930
23/10/2013 120.50p 121.60p 117.00p 120.50p 15710
22/10/2013 120.50p 121.60p 120.50p 120.50p 10690
21/10/2013 120.50p 121.60p 118.00p 120.50p 9745
18/10/2013 120.50p 121.60p 120.50p 120.50p 8950
17/10/2013 120.50p 120.50p 118.00p 120.50p 32530
16/10/2013 121.70p 121.70p 118.20p 120.50p 5945
15/10/2013 121.70p 122.50p 121.70p 121.70p 1290
14/10/2013 121.70p 122.60p 121.70p 121.70p 4810
11/10/2013 121.70p 123.00p 120.00p 121.70p 12020
10/10/2013 121.70p 123.00p 120.60p 121.70p 0
09/10/2013 121.70p 123.00p 121.70p 121.70p 5000
08/10/2013 121.70p 121.70p 120.20p 121.70p 4870
07/10/2013 121.00p 122.60p 119.20p 121.70p 9430
04/10/2013 121.00p 121.00p 118.00p 121.00p 20750
03/10/2013 121.00p 122.05p 121.00p 121.00p 10240
02/10/2013 121.00p 122.10p 119.06p 121.00p 35000
01/10/2013 120.50p 122.10p 118.06p 121.00p 8795
30/09/2013 123.00p 123.00p 118.00p 120.50p 28065
27/09/2013 121.80p 123.20p 120.00p 122.30p 12820
26/09/2013 121.30p 122.55p 121.30p 121.30p 3000
25/09/2013 125.50p 126.80p 120.00p 121.30p 40040
24/09/2013 126.00p 126.00p 124.20p 126.00p 7945
23/09/2013 126.00p 126.40p 126.00p 126.00p 9130
20/09/2013 126.00p 126.00p 124.10p 126.00p 0
19/09/2013 126.00p 126.00p 124.10p 126.00p 3240
18/09/2013 126.00p 126.00p 124.10p 126.00p 6485
17/09/2013 126.00p 126.00p 124.10p 126.00p 1425
16/09/2013 126.00p 127.00p 124.10p 126.00p 9425
13/09/2013 126.00p 127.00p 124.00p 126.00p 9085
12/09/2013 126.00p 127.00p 126.00p 126.00p 0
11/09/2013 126.00p 127.00p 126.00p 126.00p 8180
10/09/2013 126.00p 127.40p 124.30p 126.00p 10865
09/09/2013 126.00p 127.40p 124.30p 126.00p 20005
06/09/2013 126.00p 127.40p 124.30p 126.00p 0
05/09/2013 126.00p 127.40p 124.30p 126.00p 1790
04/09/2013 126.00p 127.00p 126.00p 126.00p 9910
03/09/2013 126.00p 127.00p 126.00p 126.00p 15250
02/09/2013 126.00p 127.00p 124.50p 126.00p 0
30/08/2013 126.00p 127.00p 124.50p 126.00p 2060
29/08/2013 126.00p 126.60p 124.00p 126.00p 0
28/08/2013 126.00p 126.60p 124.00p 126.00p 0
27/08/2013 126.00p 126.60p 124.00p 126.00p 36025
23/08/2013 126.00p 127.00p 126.00p 126.00p 125
22/08/2013 126.00p 126.50p 123.40p 126.00p 0
21/08/2013 126.00p 126.50p 123.40p 124.00p 16125
20/08/2013 126.50p 127.00p 125.20p 126.50p 7300
19/08/2013 126.00p 127.80p 126.00p 126.50p 2625
16/08/2013 124.50p 127.80p 124.50p 126.00p 5000
15/08/2013 124.00p 127.00p 122.50p 124.50p 25655
14/08/2013 124.00p 124.00p 123.20p 124.00p 2500
13/08/2013 124.00p 125.00p 123.40p 124.00p 13830
12/08/2013 122.50p 125.00p 122.50p 124.00p 15945
09/08/2013 122.50p 123.60p 121.40p 122.50p 3230
08/08/2013 122.00p 123.60p 122.00p 122.00p 250625
07/08/2013 122.00p 123.69p 122.00p 122.00p 360
06/08/2013 121.00p 124.00p 120.20p 122.00p 31250
05/08/2013 120.00p 122.00p 120.00p 121.00p 15000
02/08/2013 120.00p 121.00p 118.00p 120.00p 5350
01/08/2013 124.50p 124.50p 116.00p 120.00p 143345
31/07/2013 123.50p 126.00p 123.50p 123.50p 6000
30/07/2013 123.50p 125.62p 123.50p 123.50p 280
29/07/2013 123.50p 125.62p 123.50p 123.50p 5765
26/07/2013 126.50p 126.50p 122.60p 123.50p 15000
25/07/2013 124.30p 128.00p 124.30p 126.50p 623230
24/07/2013 124.30p 125.50p 124.30p 124.30p 42745
23/07/2013 124.30p 125.40p 123.40p 124.30p 55180
22/07/2013 124.00p 126.00p 124.00p 124.30p 12615
19/07/2013 123.00p 125.00p 123.00p 124.00p 6570
18/07/2013 123.00p 124.80p 122.28p 123.00p 14775
17/07/2013 120.00p 125.00p 120.00p 123.00p 36655
16/07/2013 120.00p 122.00p 119.20p 120.00p 12500
15/07/2013 117.70p 121.00p 117.70p 120.00p 59445
12/07/2013 113.70p 119.00p 112.89p 117.70p 23230
11/07/2013 110.00p 115.60p 110.00p 113.70p 141995
10/07/2013 118.00p 119.20p 103.00p 110.00p 33892912
09/07/2013 118.00p 119.30p 116.60p 118.00p 11580
08/07/2013 118.00p 119.40p 116.30p 118.00p 17005
05/07/2013 118.00p 119.78p 117.00p 118.00p 14685
04/07/2013 116.30p 119.40p 115.40p 119.00p 63620
03/07/2013 121.50p 122.35p 114.62p 116.30p 64585
02/07/2013 121.20p 122.75p 119.60p 121.50p 7340
01/07/2013 123.80p 125.40p 120.00p 121.20p 28655
28/06/2013 123.80p 125.20p 123.80p 123.80p 3400
27/06/2013 124.30p 125.40p 122.00p 123.80p 27160
26/06/2013 124.50p 125.80p 123.72p 124.30p 20980
25/06/2013 125.30p 126.60p 123.20p 124.50p 39830
24/06/2013 121.70p 126.40p 121.70p 125.30p 28255
21/06/2013 121.70p 121.70p 120.48p 121.70p 2520
20/06/2013 123.00p 124.40p 120.48p 121.70p 46025
19/06/2013 116.50p 124.40p 116.50p 123.00p 35115
18/06/2013 116.50p 119.00p 116.50p 116.50p 3905
17/06/2013 116.50p 119.00p 116.50p 116.50p 9755
14/06/2013 116.50p 116.50p 115.60p 116.50p 2420
13/06/2013 116.50p 118.40p 115.60p 116.50p 44870
12/06/2013 117.20p 118.80p 115.00p 116.50p 52840
11/06/2013 118.50p 119.83p 117.40p 118.50p 55600
10/06/2013 118.50p 118.50p 118.00p 118.50p 18280
07/06/2013 118.70p 121.00p 117.60p 118.50p 22910
06/06/2013 115.60p 120.00p 115.60p 118.70p 49260
05/06/2013 116.00p 117.60p 115.00p 115.60p 50970
04/06/2013 114.30p 116.00p 114.30p 116.00p 25955
03/06/2013 113.50p 114.30p 113.00p 114.30p 58780
31/05/2013 116.00p 116.40p 113.23p 113.50p 29380
30/05/2013 116.20p 117.27p 114.60p 116.00p 86705
29/05/2013 113.20p 117.60p 112.70p 116.20p 135990
28/05/2013 106.80p 115.39p 97.50p 113.20p 164565
24/05/2013 96.50p 98.00p 96.50p 97.50p 5480
23/05/2013 96.70p 98.00p 95.90p 96.50p 31075
22/05/2013 98.50p 99.00p 96.40p 96.70p 60855
21/05/2013 96.50p 99.00p 96.50p 98.50p 11485
20/05/2013 95.30p 97.00p 95.30p 96.50p 31635
17/05/2013 95.30p 96.40p 94.20p 95.30p 51365
16/05/2013 94.80p 96.60p 94.00p 95.30p 56830
15/05/2013 94.60p 96.00p 94.15p 94.80p 89690
14/05/2013 92.70p 96.00p 91.94p 94.60p 272985
13/05/2013 83.50p 94.40p 82.80p 92.20p 536185
10/05/2013 84.00p 84.00p 82.80p 82.80p 530
09/05/2013 84.20p 84.20p 83.00p 84.00p 59475
08/05/2013 85.20p 85.20p 81.00p 84.20p 234135
07/05/2013 85.00p 86.00p 85.00p 85.20p 0
03/05/2013 85.00p 86.00p 85.00p 85.00p 0
02/05/2013 85.00p 86.00p 85.00p 85.00p 70955
01/05/2013 85.00p 85.68p 84.00p 85.00p 12170
30/04/2013 85.00p 85.69p 84.60p 85.00p 6570
29/04/2013 85.00p 85.80p 85.00p 85.00p 5000
26/04/2013 85.00p 85.68p 84.60p 85.00p 12250
25/04/2013 85.00p 85.00p 84.60p 85.00p 240
24/04/2013 85.00p 86.00p 85.00p 85.00p 28625
23/04/2013 84.80p 85.50p 84.47p 85.00p 11575
22/04/2013 84.80p 86.15p 84.40p 84.80p 30315
19/04/2013 84.80p 85.50p 84.80p 84.80p 5580
18/04/2013 84.80p 85.55p 84.60p 84.80p 0
17/04/2013 84.60p 85.55p 84.60p 84.80p 64955
16/04/2013 84.60p 85.26p 84.60p 84.60p 18435
15/04/2013 84.60p 85.29p 84.60p 84.60p 5
12/04/2013 84.60p 85.60p 84.00p 84.60p 29830
11/04/2013 84.80p 85.60p 84.40p 84.60p 40950
10/04/2013 84.00p 85.60p 84.00p 84.80p 54910
09/04/2013 84.00p 84.20p 83.05p 84.00p 29620
08/04/2013 83.80p 84.80p 83.00p 84.00p 47640
05/04/2013 83.80p 84.60p 83.00p 83.80p 27230
04/04/2013 83.70p 83.80p 83.00p 83.80p 59365
03/04/2013 84.20p 84.58p 83.70p 83.70p 23715
02/04/2013 84.20p 84.75p 83.70p 84.20p 62590
28/03/2013 84.00p 84.50p 84.00p 84.20p 78920
27/03/2013 84.50p 84.50p 83.70p 83.70p 10930
26/03/2013 84.50p 84.50p 84.00p 84.50p 1145
25/03/2013 84.50p 86.60p 83.95p 84.50p 16275
22/03/2013 85.00p 85.40p 83.40p 84.50p 82290
21/03/2013 86.00p 86.20p 84.12p 85.00p 83465
20/03/2013 86.20p 87.40p 85.32p 86.00p 50840
19/03/2013 84.80p 88.00p 84.20p 87.00p 107015
18/03/2013 84.80p 85.60p 84.80p 84.80p 11680
15/03/2013 84.80p 85.60p 83.60p 84.80p 91685
14/03/2013 84.80p 85.60p 84.25p 84.80p 7505
13/03/2013 84.80p 85.80p 84.20p 84.80p 4145
12/03/2013 84.80p 85.80p 84.80p 84.80p 10730
11/03/2013 84.80p 85.60p 84.20p 84.80p 13075
08/03/2013 84.80p 86.00p 84.20p 84.80p 136595
07/03/2013 84.80p 85.80p 83.80p 84.80p 56500
06/03/2013 84.80p 85.76p 84.25p 84.80p 10195
05/03/2013 84.80p 86.00p 84.20p 84.80p 10340
04/03/2013 85.00p 86.00p 84.20p 84.80p 46010
01/03/2013 84.30p 85.34p 84.30p 85.00p 1105
28/02/2013 82.00p 86.00p 82.00p 83.50p 53845
27/02/2013 81.70p 82.74p 81.00p 82.00p 11500
26/02/2013 81.50p 81.70p 80.60p 81.70p 10000
25/02/2013 81.50p 83.00p 81.50p 81.50p 11030
22/02/2013 81.50p 82.60p 81.50p 81.50p 6250
21/02/2013 82.50p 82.60p 81.40p 81.50p 10765
20/02/2013 83.50p 84.60p 81.20p 82.50p 39945
19/02/2013 86.00p 86.00p 82.60p 83.50p 39990
18/02/2013 85.50p 87.00p 85.50p 86.00p 20230
15/02/2013 85.50p 88.00p 83.00p 85.50p 0
14/02/2013 83.00p 88.00p 83.00p 85.50p 46115
13/02/2013 79.20p 87.00p 79.00p 83.00p 91950
12/02/2013 79.20p 79.20p 79.00p 79.20p 13120

*Close Price adjusted for both dividends and splits