Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/11/2014 151.50p 152.10p 146.00p 151.50p 33504
19/11/2014 153.50p 153.50p 150.50p 151.50p 14606
18/11/2014 153.50p 154.95p 153.50p 153.50p 1500
17/11/2014 153.50p 154.95p 152.15p 153.50p 23784
14/11/2014 154.95p 154.95p 151.54p 153.50p 25916
13/11/2014 154.50p 155.00p 154.50p 154.50p 762
12/11/2014 153.50p 155.00p 151.50p 154.50p 81175
11/11/2014 150.50p 156.00p 150.00p 153.50p 54632
10/11/2014 156.00p 157.00p 148.00p 150.50p 75717
07/11/2014 157.00p 157.00p 155.00p 156.00p 25458
06/11/2014 157.00p 157.00p 156.00p 157.00p 4538
05/11/2014 157.00p 157.00p 157.00p 157.00p 1172
04/11/2014 157.00p 157.00p 155.88p 157.00p 16395
03/11/2014 157.00p 157.25p 155.00p 157.00p 6076
31/10/2014 158.50p 159.00p 152.00p 157.50p 22648
30/10/2014 159.50p 159.50p 157.00p 158.50p 9672
29/10/2014 159.50p 159.50p 157.00p 159.50p 6607
28/10/2014 147.50p 162.00p 147.50p 159.50p 214594
27/10/2014 146.00p 150.00p 146.00p 147.50p 8538
24/10/2014 138.50p 149.00p 138.50p 146.00p 35154
23/10/2014 135.00p 140.00p 135.00p 138.50p 40818
22/10/2014 135.00p 136.00p 133.80p 135.00p 78624
21/10/2014 135.00p 136.00p 133.56p 135.00p 77001
20/10/2014 135.00p 136.00p 135.00p 135.00p 72212
17/10/2014 133.50p 136.00p 131.75p 135.00p 53709
16/10/2014 133.50p 136.00p 131.12p 133.50p 50994
15/10/2014 132.50p 136.00p 130.00p 133.50p 84650
14/10/2014 132.50p 134.50p 128.00p 132.50p 44176
13/10/2014 132.50p 135.95p 129.30p 132.50p 52879
10/10/2014 135.50p 138.00p 131.00p 133.50p 37968
09/10/2014 135.00p 138.50p 135.00p 135.50p 102833
08/10/2014 138.50p 139.30p 133.00p 134.00p 44554
07/10/2014 140.00p 141.29p 138.00p 140.00p 9150
06/10/2014 141.50p 141.50p 138.25p 141.50p 141
03/10/2014 141.00p 143.00p 138.25p 141.50p 6672
02/10/2014 140.00p 145.00p 138.00p 141.00p 14689
01/10/2014 142.50p 144.00p 140.50p 142.50p 5963
30/09/2014 141.50p 142.00p 138.09p 140.50p 54769
29/09/2014 143.50p 143.50p 140.00p 143.50p 6766
26/09/2014 143.50p 143.50p 141.00p 143.50p 14161
25/09/2014 144.50p 145.00p 143.41p 143.50p 2208
24/09/2014 144.50p 145.75p 140.00p 144.50p 41059
23/09/2014 144.50p 146.00p 142.50p 144.50p 16601
22/09/2014 144.50p 145.88p 143.41p 144.50p 4697
19/09/2014 144.50p 146.00p 142.25p 144.50p 42523
18/09/2014 142.00p 145.65p 142.00p 144.50p 17887
17/09/2014 144.00p 144.49p 139.92p 142.00p 13064
16/09/2014 145.50p 148.83p 143.00p 144.00p 13401
15/09/2014 151.50p 151.50p 143.00p 146.00p 42357
12/09/2014 151.50p 151.50p 150.00p 151.50p 22669
11/09/2014 149.50p 155.00p 147.54p 151.50p 10325
10/09/2014 150.00p 152.00p 148.32p 149.50p 21350
09/09/2014 155.00p 155.00p 153.00p 154.00p 1645
08/09/2014 155.00p 155.00p 155.00p 155.00p 1621
05/09/2014 157.50p 157.50p 154.21p 155.00p 30574
04/09/2014 157.50p 157.50p 155.00p 157.50p 5000
03/09/2014 158.50p 160.00p 156.00p 157.50p 54500
02/09/2014 159.00p 159.00p 156.00p 158.50p 2826
01/09/2014 161.50p 161.50p 156.00p 159.00p 6850
29/08/2014 161.50p 161.50p 158.50p 161.50p 44462
28/08/2014 161.50p 164.50p 160.00p 161.50p 34167
27/08/2014 158.00p 163.00p 158.00p 161.50p 27678
26/08/2014 149.50p 159.50p 149.50p 158.00p 114535
22/08/2014 149.50p 151.00p 148.10p 149.50p 29264
21/08/2014 149.50p 151.00p 149.50p 149.50p 11240
20/08/2014 149.50p 151.00p 148.10p 149.50p 23715
19/08/2014 149.50p 151.00p 147.77p 149.50p 29631
18/08/2014 149.50p 151.00p 147.50p 149.50p 72452
15/08/2014 149.50p 151.00p 149.50p 149.50p 6000
14/08/2014 149.50p 151.00p 148.09p 149.50p 16548
13/08/2014 149.50p 149.50p 148.30p 149.50p 8787
12/08/2014 149.50p 152.00p 147.00p 149.50p 41286
11/08/2014 149.50p 152.00p 148.05p 149.50p 21689
08/08/2014 156.00p 156.00p 143.50p 149.50p 97570
07/08/2014 157.00p 157.00p 155.20p 157.00p 22739
06/08/2014 160.50p 160.50p 155.20p 157.00p 83875
05/08/2014 163.50p 163.50p 158.00p 160.50p 18618
04/08/2014 163.50p 163.50p 161.01p 163.50p 3228
01/08/2014 163.50p 164.20p 161.01p 163.50p 29695
31/07/2014 163.50p 163.50p 160.40p 163.50p 7045
30/07/2014 163.50p 166.00p 161.00p 163.50p 64985
29/07/2014 162.50p 166.00p 158.42p 163.50p 38134
28/07/2014 162.50p 165.00p 160.65p 163.50p 60742
25/07/2014 161.50p 164.00p 161.50p 162.50p 15000
24/07/2014 161.50p 161.50p 161.00p 161.50p 5222
23/07/2014 161.50p 161.50p 161.00p 161.50p 25721
22/07/2014 161.50p 161.50p 159.60p 161.50p 2153
21/07/2014 161.50p 164.50p 159.50p 161.50p 9708
18/07/2014 161.50p 163.50p 159.50p 161.50p 1933
17/07/2014 161.50p 163.50p 159.47p 161.50p 3636
16/07/2014 163.50p 165.00p 159.00p 161.50p 62529
15/07/2014 166.50p 167.00p 162.00p 163.50p 82466
14/07/2014 170.00p 170.00p 165.00p 166.50p 52098
11/07/2014 170.00p 172.00p 168.00p 168.00p 77861
10/07/2014 172.50p 173.00p 170.00p 171.50p 10185
09/07/2014 175.00p 175.00p 168.50p 172.50p 41500
08/07/2014 175.00p 175.80p 173.50p 175.00p 9605
07/07/2014 175.00p 176.50p 175.00p 175.00p 3583
04/07/2014 175.00p 175.80p 175.00p 175.00p 14246
03/07/2014 175.00p 175.80p 175.00p 175.00p 10022
02/07/2014 175.00p 181.00p 175.00p 175.00p 314402
01/07/2014 175.00p 175.81p 175.00p 175.00p 14539
30/06/2014 175.00p 175.83p 174.13p 175.00p 2964
27/06/2014 175.00p 175.83p 174.00p 175.00p 21063
26/06/2014 173.50p 175.83p 173.50p 175.00p 10576
25/06/2014 173.50p 176.50p 172.00p 173.50p 19315
24/06/2014 172.00p 175.83p 171.12p 173.50p 39531
23/06/2014 172.00p 172.00p 172.00p 172.00p 380840
20/06/2014 172.00p 172.00p 172.00p 172.00p 14613
19/06/2014 172.00p 172.99p 171.12p 172.00p 22633
18/06/2014 172.00p 172.99p 171.12p 172.00p 8861
17/06/2014 172.00p 173.50p 171.10p 172.00p 21923
16/06/2014 172.00p 172.99p 171.04p 172.00p 20601
13/06/2014 172.00p 172.99p 171.20p 172.00p 2786
12/06/2014 172.00p 172.99p 172.00p 172.00p 17150
11/06/2014 172.00p 173.00p 168.00p 172.00p 33820
10/06/2014 172.00p 173.75p 171.00p 172.00p 144410
09/06/2014 172.00p 173.50p 171.10p 172.00p 50564
06/06/2014 172.50p 173.02p 171.00p 172.50p 67148
05/06/2014 175.50p 175.50p 171.33p 172.50p 26994
04/06/2014 176.50p 176.50p 173.00p 175.50p 83765
03/06/2014 176.00p 179.00p 173.00p 176.50p 95499
02/06/2014 176.00p 186.50p 170.00p 176.00p 359903
30/05/2014 158.50p 160.00p 156.00p 158.50p 6173
29/05/2014 158.50p 161.00p 158.50p 158.50p 8948
28/05/2014 158.50p 160.00p 158.00p 158.50p 14735
27/05/2014 158.50p 160.00p 156.00p 158.00p 14982
23/05/2014 158.50p 160.00p 156.00p 158.50p 31046
22/05/2014 158.50p 160.00p 156.00p 158.50p 3514842
21/05/2014 161.00p 162.79p 158.00p 158.50p 35410
20/05/2014 156.50p 162.95p 154.50p 161.00p 26040
19/05/2014 153.50p 155.00p 150.00p 154.50p 36725
16/05/2014 146.70p 148.40p 144.90p 146.90p 6935
15/05/2014 146.70p 148.44p 144.00p 146.70p 19960
14/05/2014 145.50p 148.40p 145.00p 146.20p 156230
13/05/2014 143.20p 146.80p 143.20p 145.50p 8950
12/05/2014 143.00p 143.60p 142.80p 143.20p 12800
09/05/2014 142.80p 143.60p 142.80p 142.80p 4410
08/05/2014 142.80p 144.00p 141.70p 142.80p 0
07/05/2014 142.80p 144.00p 141.70p 142.80p 0
06/05/2014 142.50p 144.00p 141.70p 142.80p 526205
02/05/2014 142.50p 143.25p 141.60p 142.50p 8725
01/05/2014 142.30p 143.60p 142.30p 142.50p 41150
30/04/2014 142.30p 143.14p 142.30p 142.30p 15060
29/04/2014 142.30p 143.14p 142.30p 142.30p 13560
28/04/2014 142.30p 143.14p 142.30p 142.30p 380
25/04/2014 142.30p 143.14p 142.30p 142.30p 1000
24/04/2014 142.30p 143.14p 140.80p 142.30p 24765
23/04/2014 142.30p 143.14p 140.90p 142.30p 1035
22/04/2014 142.30p 143.15p 140.80p 142.30p 25485
17/04/2014 142.30p 143.00p 140.00p 142.30p 32625
16/04/2014 142.30p 142.30p 140.80p 142.30p 5575
15/04/2014 142.50p 142.50p 140.60p 142.30p 18430
14/04/2014 142.50p 143.60p 142.00p 142.50p 7730
11/04/2014 142.50p 143.70p 142.00p 142.50p 6000
10/04/2014 142.50p 143.70p 142.00p 142.00p 6355
09/04/2014 142.00p 144.00p 141.40p 142.50p 20460
08/04/2014 141.50p 143.00p 141.50p 142.00p 4680
07/04/2014 138.30p 142.40p 138.30p 141.50p 24170
04/04/2014 135.80p 140.40p 134.80p 138.30p 87010
03/04/2014 139.50p 139.60p 134.80p 135.80p 47460
02/04/2014 143.50p 143.50p 137.00p 139.50p 102710
01/04/2014 143.00p 144.40p 141.00p 143.50p 0
31/03/2014 143.00p 144.40p 141.00p 143.00p 13905
28/03/2014 143.00p 143.00p 141.20p 143.00p 0
27/03/2014 143.00p 143.00p 141.20p 143.00p 8505
26/03/2014 143.00p 144.80p 143.00p 143.00p 0
25/03/2014 143.00p 144.80p 143.00p 143.00p 3450
24/03/2014 143.50p 144.90p 142.00p 143.00p 4300
21/03/2014 143.50p 144.90p 142.20p 143.50p 8000
20/03/2014 143.50p 145.00p 142.00p 143.50p 33655
19/03/2014 143.50p 144.80p 143.50p 143.50p 184555
18/03/2014 140.00p 143.80p 139.20p 143.50p 14885
17/03/2014 141.00p 141.00p 138.00p 140.00p 22085
14/03/2014 143.50p 143.80p 139.00p 141.00p 7325
13/03/2014 149.00p 149.00p 142.00p 143.50p 15070
12/03/2014 149.50p 149.80p 147.10p 149.00p 9510
11/03/2014 149.50p 151.40p 147.10p 149.50p 0
10/03/2014 150.20p 151.40p 147.10p 149.50p 11070
07/03/2014 150.70p 150.70p 149.00p 150.70p 5000
06/03/2014 150.70p 153.00p 149.00p 150.70p 13030
05/03/2014 150.70p 153.00p 149.00p 150.70p 8155
04/03/2014 150.20p 153.00p 148.60p 150.70p 15170
03/03/2014 150.20p 151.73p 148.60p 150.20p 1605
28/02/2014 150.20p 153.00p 148.41p 150.20p 14305
27/02/2014 150.20p 152.00p 148.00p 150.20p 6250
26/02/2014 151.50p 152.50p 149.00p 150.20p 15975
25/02/2014 151.50p 154.00p 150.00p 152.50p 220535
24/02/2014 151.50p 153.00p 150.60p 151.50p 32550
21/02/2014 151.50p 153.00p 150.00p 151.50p 12775
20/02/2014 151.50p 151.50p 151.00p 151.50p 0
19/02/2014 151.50p 151.50p 151.00p 151.50p 7000
18/02/2014 151.00p 154.00p 151.00p 151.50p 13140
17/02/2014 151.00p 153.00p 151.00p 151.00p 895
14/02/2014 151.00p 152.80p 150.05p 151.00p 11195
13/02/2014 151.00p 152.80p 150.05p 151.00p 6685
12/02/2014 151.00p 152.80p 151.00p 151.00p 7720
11/02/2014 151.00p 152.40p 150.02p 151.00p 6875
10/02/2014 151.00p 153.00p 150.00p 151.00p 16155
07/02/2014 147.50p 150.00p 147.00p 150.00p 5965

*Close Price adjusted for both dividends and splits