Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
06/02/2014 145.50p 149.00p 145.50p 147.50p 8375
05/02/2014 145.50p 147.00p 145.50p 145.50p 3400
04/02/2014 145.50p 147.00p 145.00p 145.50p 14250
03/02/2014 145.50p 147.80p 145.50p 145.50p 5065
31/01/2014 145.50p 147.00p 145.50p 145.50p 1000
30/01/2014 145.50p 146.86p 143.60p 145.50p 16505
29/01/2014 145.50p 146.86p 145.00p 145.50p 3840
28/01/2014 145.00p 145.00p 142.00p 145.00p 3865
27/01/2014 147.50p 148.00p 144.00p 145.00p 53735
24/01/2014 147.50p 147.50p 145.90p 147.50p 485
23/01/2014 151.50p 151.50p 146.00p 147.50p 10970
22/01/2014 152.20p 154.40p 149.40p 151.50p 8735
21/01/2014 152.20p 154.50p 150.00p 152.20p 0
20/01/2014 154.50p 154.50p 150.00p 152.20p 28660
17/01/2014 157.20p 157.40p 152.00p 154.50p 45835
16/01/2014 157.20p 158.40p 156.10p 157.20p 50750
15/01/2014 157.20p 157.20p 156.00p 157.20p 177105
14/01/2014 157.20p 159.00p 156.00p 157.20p 52325
13/01/2014 157.20p 159.00p 157.20p 157.20p 5135
10/01/2014 157.20p 159.00p 156.04p 157.20p 15320
09/01/2014 157.20p 159.00p 156.04p 157.20p 3400
08/01/2014 157.20p 159.00p 156.00p 157.20p 434610
07/01/2014 157.20p 159.20p 156.00p 157.20p 34275
06/01/2014 156.20p 158.00p 154.42p 157.20p 15880
03/01/2014 156.20p 158.60p 154.41p 156.20p 20455
02/01/2014 155.80p 158.60p 155.80p 156.20p 4640
31/12/2013 155.80p 157.60p 154.65p 155.80p 12570
30/12/2013 153.50p 155.80p 153.50p 155.80p 15100
27/12/2013 153.50p 156.00p 153.50p 153.50p 2580
24/12/2013 148.00p 155.80p 148.00p 153.50p 15000
23/12/2013 147.20p 150.80p 146.60p 148.00p 7645
20/12/2013 147.20p 149.18p 146.02p 147.20p 2390
19/12/2013 147.20p 147.20p 146.02p 147.20p 54990
18/12/2013 147.20p 149.18p 146.02p 147.20p 16605
17/12/2013 150.00p 151.75p 145.90p 147.20p 42410
16/12/2013 149.00p 151.80p 147.70p 150.00p 33220
13/12/2013 144.50p 150.60p 144.50p 149.00p 70815
12/12/2013 138.60p 146.00p 138.60p 144.50p 47150
11/12/2013 138.00p 140.40p 137.20p 138.60p 24625
10/12/2013 135.00p 139.80p 134.20p 138.00p 73380
09/12/2013 133.00p 137.00p 131.00p 135.00p 75115
06/12/2013 126.00p 133.70p 126.00p 131.00p 33395
05/12/2013 125.70p 128.00p 124.40p 126.00p 8200
04/12/2013 126.00p 126.92p 125.70p 125.70p 5875
03/12/2013 123.00p 127.00p 122.80p 126.00p 18750
02/12/2013 123.00p 125.00p 123.00p 123.00p 12935
29/11/2013 121.70p 123.60p 121.70p 123.00p 15100
28/11/2013 120.50p 123.00p 120.50p 121.70p 12000
27/11/2013 120.50p 120.50p 119.00p 120.50p 2500
26/11/2013 119.20p 122.00p 119.20p 120.50p 21650
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

*Close Price adjusted for both dividends and splits