Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
11/02/2013 79.20p 79.97p 78.72p 79.20p 7420
08/02/2013 79.00p 81.00p 79.00p 79.20p 22760
07/02/2013 79.00p 79.00p 78.00p 79.00p 4510
06/02/2013 78.40p 79.40p 78.00p 79.00p 27690
05/02/2013 78.40p 78.40p 78.00p 78.40p 0
04/02/2013 78.40p 78.40p 78.00p 78.40p 4875
01/02/2013 78.40p 79.20p 78.40p 78.40p 0
31/01/2013 78.40p 79.20p 78.40p 78.40p 28890
30/01/2013 78.40p 79.20p 77.90p 78.40p 23875
29/01/2013 79.50p 80.40p 79.50p 79.60p 11225
28/01/2013 79.40p 80.40p 79.00p 79.50p 17045
25/01/2013 78.40p 80.40p 78.40p 79.40p 13375
24/01/2013 78.20p 78.40p 78.00p 78.40p 7855
23/01/2013 78.20p 79.20p 78.20p 78.20p 4425
22/01/2013 78.20p 79.00p 78.20p 78.20p 5160
21/01/2013 78.20p 78.20p 77.20p 78.20p 16645
18/01/2013 78.20p 79.00p 77.60p 78.20p 30155
17/01/2013 78.20p 78.20p 78.00p 78.20p 10285
16/01/2013 78.20p 78.60p 78.20p 78.20p 625
15/01/2013 78.20p 78.70p 78.00p 78.20p 32505
14/01/2013 78.20p 79.20p 76.00p 78.20p 37625
11/01/2013 78.00p 79.20p 77.60p 78.20p 134495
10/01/2013 78.00p 78.60p 78.00p 78.00p 9220
09/01/2013 78.30p 78.30p 76.00p 78.00p 58400
08/01/2013 78.30p 79.40p 77.60p 78.30p 39000
07/01/2013 78.30p 79.60p 77.40p 78.30p 54105
04/01/2013 78.00p 79.00p 78.00p 78.30p 19180
03/01/2013 77.80p 79.60p 77.80p 78.00p 67485
02/01/2013 77.50p 77.80p 77.50p 77.50p 9000
31/12/2012 77.50p 77.80p 77.50p 77.50p 2395
28/12/2012 77.50p 77.80p 75.00p 77.50p 20955
27/12/2012 77.50p 77.80p 77.20p 77.50p 10285
24/12/2012 77.50p 78.00p 76.00p 77.50p 30060
21/12/2012 77.50p 77.50p 77.00p 77.50p 0
20/12/2012 77.50p 77.50p 77.00p 77.50p 28245
19/12/2012 77.50p 78.40p 76.00p 77.50p 100000
18/12/2012 77.50p 78.00p 77.00p 77.50p 1980
17/12/2012 79.00p 79.40p 72.00p 77.50p 103770
14/12/2012 79.00p 79.00p 72.00p 79.00p 32500
13/12/2012 77.30p 79.00p 76.80p 79.00p 49550
12/12/2012 77.70p 78.00p 76.80p 77.30p 68980
11/12/2012 74.20p 77.70p 74.20p 77.70p 71750
10/12/2012 73.50p 74.50p 73.50p 74.20p 22835
07/12/2012 74.00p 74.60p 73.00p 74.00p 11695
06/12/2012 76.00p 76.00p 73.00p 73.40p 16570
05/12/2012 76.00p 78.00p 76.00p 76.00p 17730
04/12/2012 76.00p 76.00p 75.40p 76.00p 0
03/12/2012 76.00p 76.00p 75.40p 76.00p 7405
30/11/2012 76.00p 77.00p 76.00p 76.00p 75
29/11/2012 76.00p 77.00p 76.00p 76.00p 2380
28/11/2012 75.80p 79.00p 75.80p 76.00p 10000
27/11/2012 75.30p 76.60p 75.30p 75.80p 1500
26/11/2012 74.50p 76.20p 74.15p 75.00p 48500
23/11/2012 74.50p 75.40p 74.00p 74.50p 44290
22/11/2012 74.30p 76.00p 74.30p 74.50p 38625
21/11/2012 74.30p 74.80p 74.00p 74.30p 111335
20/11/2012 74.30p 74.30p 74.15p 74.30p 5000
19/11/2012 74.30p 74.80p 74.15p 74.30p 6820
16/11/2012 74.30p 74.80p 73.80p 74.30p 0
15/11/2012 74.30p 74.80p 73.80p 74.30p 30015
14/11/2012 74.30p 75.00p 74.30p 74.30p 56945
13/11/2012 74.30p 74.75p 74.30p 74.30p 900
12/11/2012 74.30p 74.76p 74.15p 74.30p 1590
09/11/2012 74.30p 75.00p 74.15p 74.30p 7745
08/11/2012 74.30p 74.30p 73.80p 74.30p 12065
07/11/2012 74.30p 74.30p 73.80p 74.30p 0
06/11/2012 74.30p 74.30p 73.80p 74.30p 5095
05/11/2012 74.30p 74.60p 73.60p 74.30p 312645
02/11/2012 74.30p 74.75p 74.00p 74.30p 33950
01/11/2012 74.30p 74.75p 74.15p 74.30p 11000
31/10/2012 74.30p 74.76p 74.30p 74.30p 3750
30/10/2012 74.30p 74.78p 74.12p 74.30p 24585
29/10/2012 74.30p 74.95p 74.30p 74.30p 5995
26/10/2012 73.00p 75.00p 73.00p 74.00p 18250
25/10/2012 73.00p 74.00p 72.40p 73.00p 6170
24/10/2012 73.30p 74.40p 73.00p 73.00p 0
23/10/2012 73.30p 74.40p 73.05p 73.30p 15845
22/10/2012 73.30p 74.40p 73.30p 73.30p 26075
19/10/2012 71.20p 74.40p 70.60p 73.30p 61665
18/10/2012 71.20p 71.20p 71.00p 71.20p 20830
17/10/2012 70.70p 72.40p 70.70p 71.20p 1770
16/10/2012 69.00p 71.39p 69.00p 70.70p 24270
15/10/2012 69.00p 69.79p 69.00p 69.00p 1500
12/10/2012 68.50p 69.79p 68.50p 69.00p 5290
11/10/2012 69.00p 69.79p 68.70p 69.00p 0
10/10/2012 68.70p 69.79p 68.70p 69.00p 2850
09/10/2012 68.70p 70.00p 68.70p 68.70p 4245
08/10/2012 68.50p 69.80p 67.96p 68.70p 35680
05/10/2012 68.50p 69.79p 68.50p 68.50p 6500
04/10/2012 68.50p 69.60p 67.45p 68.50p 61855
03/10/2012 69.00p 69.60p 68.50p 68.50p 4250
02/10/2012 70.00p 70.00p 67.00p 69.00p 15000
01/10/2012 69.00p 70.00p 68.40p 70.00p 55085
28/09/2012 65.80p 70.00p 65.80p 69.00p 29035
27/09/2012 65.60p 65.80p 65.60p 65.80p 33550
26/09/2012 64.90p 67.00p 64.84p 65.60p 45950
25/09/2012 64.90p 65.46p 64.90p 64.90p 8360
24/09/2012 64.70p 66.00p 63.60p 64.90p 20735
21/09/2012 64.30p 65.60p 64.30p 64.70p 25000
20/09/2012 64.10p 64.68p 62.83p 64.10p 8250
19/09/2012 64.60p 65.00p 64.00p 64.10p 3935
18/09/2012 66.20p 66.38p 63.60p 64.60p 92770
17/09/2012 67.00p 67.00p 64.00p 66.20p 16065
14/09/2012 67.30p 67.40p 66.00p 67.00p 12650
13/09/2012 67.80p 68.80p 66.65p 67.30p 31945
12/09/2012 67.80p 68.80p 67.80p 67.80p 4500
11/09/2012 68.50p 69.00p 67.70p 68.50p 25035
10/09/2012 68.50p 69.80p 67.40p 68.50p 27500
07/09/2012 68.50p 69.80p 68.50p 68.50p 1865
06/09/2012 68.50p 69.80p 68.50p 68.50p 100
05/09/2012 68.50p 69.80p 68.50p 68.50p 7105
04/09/2012 68.50p 69.80p 68.50p 68.50p 695
03/09/2012 68.50p 68.50p 67.60p 68.50p 31500
31/08/2012 68.50p 68.50p 67.60p 68.50p 5775
30/08/2012 68.00p 69.00p 68.00p 68.50p 5085
29/08/2012 68.00p 68.95p 68.00p 68.00p 3500
28/08/2012 68.00p 68.95p 67.20p 68.00p 5675
24/08/2012 68.00p 68.80p 68.00p 68.00p 7805
23/08/2012 68.00p 68.80p 68.00p 68.00p 250
22/08/2012 68.30p 69.40p 67.05p 68.00p 37765
21/08/2012 68.30p 69.40p 68.30p 68.30p 0
20/08/2012 68.30p 69.40p 68.30p 68.30p 1585
17/08/2012 68.30p 70.00p 68.14p 68.30p 0
16/08/2012 69.00p 70.00p 68.14p 68.80p 27135
15/08/2012 69.00p 70.00p 69.00p 69.00p 32490
14/08/2012 69.00p 70.00p 68.00p 69.00p 0
13/08/2012 68.00p 70.00p 68.00p 69.00p 51285
10/08/2012 66.00p 68.00p 66.00p 68.00p 7405
09/08/2012 66.00p 67.00p 65.20p 66.00p 0
08/08/2012 65.50p 67.00p 65.20p 66.00p 30000
07/08/2012 64.20p 67.00p 64.20p 65.50p 25635
06/08/2012 64.00p 65.40p 63.60p 64.20p 7395
03/08/2012 64.00p 65.40p 64.00p 64.00p 13030
02/08/2012 64.00p 65.35p 64.00p 64.00p 14465
01/08/2012 63.60p 65.35p 63.60p 64.00p 38385
31/07/2012 63.30p 64.60p 62.80p 63.60p 13065
30/07/2012 62.80p 64.00p 62.80p 63.30p 19690
27/07/2012 62.30p 63.58p 62.20p 62.80p 49535
26/07/2012 61.00p 62.80p 60.60p 62.30p 44770
25/07/2012 62.50p 62.50p 59.00p 61.00p 4750985
24/07/2012 63.80p 64.20p 60.00p 62.50p 76170
23/07/2012 63.80p 64.40p 63.80p 63.80p 7995
20/07/2012 64.30p 65.40p 63.00p 63.80p 25215
19/07/2012 64.30p 65.40p 63.30p 64.30p 14770
18/07/2012 65.60p 65.60p 62.30p 63.80p 82820
17/07/2012 66.70p 67.75p 65.60p 65.60p 11725
16/07/2012 66.70p 67.75p 66.70p 66.70p 1740
13/07/2012 66.70p 67.75p 66.70p 66.70p 7320
12/07/2012 66.70p 67.80p 65.70p 66.70p 25220
11/07/2012 66.70p 67.80p 66.70p 66.70p 1475
10/07/2012 67.20p 67.80p 65.60p 66.70p 93750
09/07/2012 67.20p 67.20p 66.40p 67.20p 7890
06/07/2012 67.20p 68.20p 67.20p 67.20p 10165
05/07/2012 67.20p 68.20p 67.20p 67.20p 145
04/07/2012 67.20p 68.20p 66.40p 67.20p 5990
03/07/2012 67.20p 68.20p 66.40p 67.20p 10535
02/07/2012 66.70p 68.20p 66.70p 67.20p 23350
29/06/2012 66.70p 67.80p 66.70p 66.70p 0
28/06/2012 66.70p 67.80p 66.70p 66.70p 150365
27/06/2012 66.70p 67.80p 66.70p 66.70p 0
26/06/2012 66.70p 67.80p 66.70p 66.70p 2290
25/06/2012 66.70p 67.80p 65.60p 66.70p 3255
22/06/2012 66.70p 67.80p 66.70p 66.70p 16245
21/06/2012 66.70p 67.00p 66.50p 66.70p 0
20/06/2012 66.70p 67.00p 66.50p 66.70p 0
19/06/2012 66.50p 67.00p 66.50p 66.70p 14750
18/06/2012 66.50p 67.20p 65.60p 66.50p 6780
15/06/2012 66.50p 67.20p 65.40p 66.50p 0
14/06/2012 66.50p 67.20p 65.40p 66.50p 0
13/06/2012 66.50p 67.20p 65.40p 66.50p 2850
12/06/2012 66.50p 67.20p 66.50p 66.50p 55
11/06/2012 66.50p 67.20p 65.40p 66.50p 1870
08/06/2012 66.20p 67.20p 66.20p 66.50p 70485
07/06/2012 67.20p 67.40p 65.00p 66.20p 31335
06/06/2012 67.20p 67.40p 67.20p 67.20p 2940
01/06/2012 67.70p 67.70p 66.00p 67.20p 23410
31/05/2012 67.70p 68.20p 67.70p 67.70p 0
30/05/2012 67.70p 68.20p 67.70p 67.70p 1165
29/05/2012 67.70p 68.20p 67.70p 67.70p 730
28/05/2012 67.70p 68.20p 67.00p 67.70p 5000
25/05/2012 67.70p 68.00p 67.20p 67.70p 20320
24/05/2012 67.70p 67.70p 67.20p 67.70p 40
23/05/2012 67.70p 68.40p 67.00p 67.70p 0
22/05/2012 67.70p 68.40p 67.00p 67.70p 52155
21/05/2012 67.30p 67.80p 67.00p 67.00p 1011900
18/05/2012 70.40p 70.40p 67.20p 67.20p 66915
17/05/2012 71.20p 71.20p 69.60p 70.70p 19425
16/05/2012 71.20p 71.70p 71.20p 71.20p 0
15/05/2012 71.70p 71.70p 71.20p 71.20p 2500
14/05/2012 71.70p 72.60p 71.60p 71.70p 49275
11/05/2012 71.70p 72.60p 71.70p 71.70p 855
10/05/2012 72.00p 72.60p 71.00p 71.70p 11240
09/05/2012 73.00p 73.60p 72.00p 72.00p 16855
08/05/2012 74.30p 75.20p 72.00p 73.00p 18860
04/05/2012 73.80p 75.20p 73.40p 74.30p 55700
03/05/2012 72.20p 73.80p 72.20p 73.70p 16075
02/05/2012 72.20p 72.85p 72.20p 72.20p 2710
01/05/2012 72.20p 72.85p 71.52p 72.20p 2470
30/04/2012 71.90p 72.45p 71.90p 72.20p 21945
27/04/2012 73.60p 73.60p 71.20p 71.90p 29200

*Close Price adjusted for both dividends and splits