Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
26/04/2012 76.50p 76.50p 72.70p 74.10p 19400
25/04/2012 76.50p 76.50p 75.40p 76.50p 2500
24/04/2012 76.50p 76.50p 75.10p 76.50p 0
23/04/2012 76.50p 76.50p 75.10p 76.50p 8250
20/04/2012 76.50p 77.30p 75.10p 76.50p 19695
19/04/2012 76.50p 77.00p 76.50p 76.50p 35000
18/04/2012 76.50p 77.60p 75.10p 76.50p 20245
17/04/2012 76.50p 77.90p 76.50p 76.50p 6250
16/04/2012 76.90p 77.80p 75.45p 76.50p 30890
13/04/2012 76.90p 77.80p 76.90p 76.90p 6490
12/04/2012 76.90p 77.80p 76.90p 76.90p 6340
11/04/2012 76.90p 77.80p 76.90p 76.90p 14655
10/04/2012 76.90p 77.80p 75.40p 76.90p 36180
05/04/2012 76.90p 77.80p 76.00p 76.90p 57330
04/04/2012 76.20p 76.90p 76.20p 76.90p 2030
03/04/2012 76.00p 76.00p 75.05p 76.00p 5000
02/04/2012 75.50p 76.90p 75.19p 76.00p 31455
30/03/2012 75.50p 75.50p 75.40p 75.50p 455
29/03/2012 77.00p 77.00p 74.00p 75.50p 19590
28/03/2012 77.00p 77.00p 76.00p 77.00p 0
27/03/2012 77.00p 77.00p 76.00p 77.00p 630
26/03/2012 77.50p 77.70p 76.00p 77.00p 6615
23/03/2012 77.50p 79.00p 77.00p 77.50p 0
22/03/2012 78.30p 79.00p 77.00p 77.50p 208090
21/03/2012 78.30p 78.30p 77.80p 78.30p 2500
20/03/2012 78.50p 79.00p 77.80p 78.30p 91670
19/03/2012 78.00p 78.63p 78.00p 78.00p 3815
16/03/2012 76.00p 79.00p 76.00p 78.00p 12460
15/03/2012 76.00p 76.00p 75.65p 76.00p 430680
14/03/2012 75.50p 77.00p 75.50p 75.50p 11990
13/03/2012 75.30p 76.00p 75.30p 75.50p 25000
12/03/2012 75.30p 76.60p 74.40p 75.30p 32020
09/03/2012 75.30p 76.40p 75.30p 75.30p 27500
08/03/2012 75.30p 76.40p 74.40p 75.30p 18925
07/03/2012 75.30p 76.35p 74.40p 75.30p 9925
06/03/2012 75.30p 76.35p 75.30p 75.30p 7385
05/03/2012 75.50p 76.60p 74.40p 75.30p 19120
02/03/2012 75.50p 76.80p 74.40p 75.50p 31695
01/03/2012 75.50p 76.60p 74.60p 75.50p 16605
29/02/2012 75.50p 75.50p 74.40p 75.50p 490
28/02/2012 75.50p 76.60p 75.50p 75.50p 3030
27/02/2012 75.50p 76.60p 74.40p 75.50p 3855
24/02/2012 75.50p 76.60p 75.50p 75.50p 0
23/02/2012 75.50p 76.60p 75.50p 75.50p 0
22/02/2012 75.50p 76.60p 75.50p 75.50p 1945
21/02/2012 76.00p 76.00p 75.00p 76.00p 28355
20/02/2012 75.50p 77.00p 75.40p 76.00p 256235
17/02/2012 71.00p 76.00p 71.00p 75.50p 21155
16/02/2012 71.50p 72.80p 71.50p 71.50p 2000
15/02/2012 71.50p 72.80p 71.50p 71.50p 3380
14/02/2012 70.50p 71.98p 69.10p 71.50p 25025
13/02/2012 69.30p 70.50p 69.30p 70.50p 22895
10/02/2012 68.30p 70.00p 68.30p 68.80p 76485
09/02/2012 68.00p 71.60p 67.45p 68.30p 9965
08/02/2012 67.50p 68.90p 66.40p 68.00p 15615
07/02/2012 67.50p 67.50p 66.40p 67.50p 335
06/02/2012 67.50p 68.40p 66.03p 67.50p 0
03/02/2012 67.50p 68.40p 66.03p 67.50p 9450
02/02/2012 67.50p 68.40p 67.00p 67.50p 12825
01/02/2012 67.50p 67.50p 66.03p 67.50p 3880
31/01/2012 68.30p 68.51p 66.63p 67.50p 11325
30/01/2012 68.50p 69.60p 67.25p 68.30p 15085
27/01/2012 68.20p 69.75p 68.20p 68.50p 23535
26/01/2012 68.20p 68.20p 67.03p 68.20p 3525
25/01/2012 68.50p 69.00p 67.03p 68.20p 16615
24/01/2012 69.50p 70.80p 68.00p 69.50p 0
23/01/2012 69.90p 70.80p 68.00p 69.50p 59280
20/01/2012 69.90p 71.20p 68.66p 69.90p 21620
19/01/2012 69.90p 71.20p 68.60p 69.90p 19850
18/01/2012 69.90p 71.20p 68.60p 69.90p 22300
17/01/2012 69.90p 70.80p 68.60p 69.90p 10295
16/01/2012 69.90p 70.80p 69.90p 69.90p 2850
13/01/2012 69.50p 70.60p 68.80p 69.90p 31670
12/01/2012 69.50p 70.60p 68.70p 69.50p 22360
11/01/2012 66.70p 70.30p 66.70p 69.50p 27920
10/01/2012 66.00p 66.40p 65.03p 66.20p 53070
09/01/2012 65.70p 67.00p 64.80p 66.00p 10100
06/01/2012 66.60p 67.00p 64.65p 65.70p 7165
05/01/2012 67.00p 67.00p 65.80p 66.60p 51245
04/01/2012 67.00p 68.40p 67.00p 67.00p 12500
03/01/2012 65.70p 67.20p 65.70p 67.00p 13500
30/12/2011 65.70p 66.80p 65.70p 65.70p 7520
29/12/2011 65.70p 66.80p 65.70p 65.70p 4445
28/12/2011 65.70p 65.70p 65.00p 65.70p 28500
23/12/2011 65.70p 66.40p 64.60p 65.70p 0
22/12/2011 65.70p 66.40p 64.60p 65.70p 9060
21/12/2011 65.70p 66.80p 65.70p 65.70p 2015
20/12/2011 65.70p 66.80p 65.70p 65.70p 6375
19/12/2011 65.70p 66.80p 64.40p 65.70p 23840
16/12/2011 65.70p 66.58p 65.70p 65.70p 0
15/12/2011 65.70p 66.58p 65.70p 65.70p 355
14/12/2011 64.80p 65.18p 64.80p 64.80p 1150
13/12/2011 65.00p 65.00p 64.80p 64.80p 25000
12/12/2011 65.00p 65.80p 64.00p 65.00p 6710
09/12/2011 65.00p 66.00p 64.00p 65.00p 149000
08/12/2011 65.00p 66.00p 64.40p 65.00p 10375
07/12/2011 64.50p 65.20p 64.50p 65.00p 6500
06/12/2011 63.30p 64.90p 63.30p 64.30p 34650
05/12/2011 56.00p 68.00p 56.00p 63.30p 138755
02/12/2011 69.00p 69.40p 67.00p 69.00p 19850
01/12/2011 68.50p 69.30p 68.00p 69.00p 21400
30/11/2011 68.50p 68.80p 68.50p 68.50p 33750
29/11/2011 68.50p 68.60p 68.50p 68.50p 3750
28/11/2011 68.50p 69.00p 68.50p 68.50p 25075
25/11/2011 72.80p 72.80p 68.50p 68.50p 11010
24/11/2011 75.30p 75.30p 71.60p 72.80p 22830
23/11/2011 76.30p 76.30p 75.00p 75.30p 5065
22/11/2011 76.50p 77.10p 76.50p 76.50p 3190
21/11/2011 76.20p 77.10p 75.40p 76.50p 7550
18/11/2011 76.20p 76.60p 76.20p 76.20p 490

*Close Price adjusted for both dividends and splits