Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
17/11/2011 76.50p 76.60p 76.20p 76.20p 57500
16/11/2011 76.50p 77.00p 75.60p 76.50p 0
15/11/2011 76.50p 77.00p 75.60p 76.50p 0
14/11/2011 76.00p 77.00p 75.60p 76.50p 21000
11/11/2011 76.00p 76.00p 75.32p 76.00p 9385
10/11/2011 76.20p 76.20p 75.00p 76.00p 1180
09/11/2011 76.50p 76.50p 75.60p 76.50p 15000
08/11/2011 75.70p 77.20p 75.58p 76.50p 10060
07/11/2011 72.40p 76.40p 72.40p 75.70p 17730
04/11/2011 72.40p 73.40p 71.58p 72.40p 0
03/11/2011 72.20p 73.40p 71.58p 72.40p 6990
02/11/2011 72.00p 73.00p 70.70p 72.20p 0
01/11/2011 71.30p 73.00p 70.70p 72.00p 9680
31/10/2011 71.30p 71.70p 71.00p 71.30p 0
28/10/2011 71.00p 71.70p 71.00p 71.30p 1090
27/10/2011 71.00p 71.70p 71.00p 71.00p 1500
26/10/2011 71.00p 71.20p 71.00p 71.00p 0
25/10/2011 71.00p 71.20p 71.00p 71.00p 0
24/10/2011 71.00p 71.20p 71.00p 71.00p 435
21/10/2011 70.70p 71.80p 70.30p 71.00p 12955
20/10/2011 70.70p 70.70p 70.20p 70.70p 10000
19/10/2011 70.70p 70.90p 70.00p 70.70p 0
18/10/2011 70.70p 70.90p 70.00p 70.70p 0
17/10/2011 70.70p 70.90p 70.00p 70.70p 0
14/10/2011 70.70p 70.90p 70.00p 70.70p 0
13/10/2011 70.00p 70.90p 70.00p 70.70p 7750
12/10/2011 68.30p 70.60p 68.00p 70.00p 42055
11/10/2011 71.70p 72.00p 71.50p 71.70p 0
10/10/2011 71.80p 72.00p 71.50p 71.70p 0
07/10/2011 71.80p 71.99p 71.80p 71.80p 1300
06/10/2011 71.80p 72.00p 71.10p 71.80p 0
05/10/2011 71.80p 72.00p 71.10p 71.80p 0
04/10/2011 71.50p 72.00p 71.10p 71.80p 5935
03/10/2011 72.20p 72.20p 71.10p 71.50p 1925
30/09/2011 71.00p 72.20p 71.00p 72.20p 30000
29/09/2011 72.00p 72.00p 70.60p 71.00p 960
28/09/2011 72.00p 72.00p 70.90p 72.00p 3855
27/09/2011 72.40p 72.70p 72.00p 72.00p 5700
26/09/2011 72.70p 72.70p 71.40p 72.40p 5750
23/09/2011 74.20p 75.10p 72.70p 72.70p 3510
22/09/2011 75.80p 75.80p 74.20p 74.20p 9160
21/09/2011 75.80p 75.80p 75.80p 75.80p 37500
20/09/2011 75.80p 76.00p 75.80p 75.80p 0
19/09/2011 75.80p 76.00p 75.80p 75.80p 0
16/09/2011 75.80p 76.00p 75.80p 75.80p 0
15/09/2011 75.80p 76.00p 75.80p 75.80p 0
14/09/2011 77.20p 77.20p 75.80p 75.80p 5000
13/09/2011 77.40p 77.70p 76.00p 77.40p 0
12/09/2011 77.40p 77.70p 76.00p 77.40p 0
09/09/2011 77.70p 77.70p 76.00p 77.70p 0
08/09/2011 77.50p 77.70p 76.00p 77.70p 40000
07/09/2011 78.00p 78.30p 77.24p 77.50p 0
06/09/2011 78.00p 78.30p 77.24p 78.00p 0
05/09/2011 78.30p 78.30p 77.24p 78.00p 2500
02/09/2011 78.20p 78.30p 78.00p 78.30p 0
01/09/2011 78.20p 78.20p 78.00p 78.20p 0
31/08/2011 78.00p 78.20p 78.00p 78.20p 25000
30/08/2011 77.80p 79.00p 77.80p 78.00p 0
26/08/2011 77.80p 79.00p 77.80p 77.80p 0
25/08/2011 77.80p 79.00p 77.80p 77.80p 53500
24/08/2011 79.50p 79.50p 77.80p 77.80p 17500
23/08/2011 81.50p 81.50p 79.50p 79.50p 0
22/08/2011 81.50p 81.50p 80.60p 81.50p 0
19/08/2011 81.00p 81.50p 80.60p 81.50p 1250
18/08/2011 81.00p 81.00p 80.68p 81.00p 7500
17/08/2011 79.50p 81.00p 79.50p 81.00p 26250
16/08/2011 79.50p 80.00p 78.30p 79.50p 0
15/08/2011 78.30p 80.00p 78.30p 79.50p 10315
12/08/2011 78.10p 78.40p 78.00p 78.30p 31500
11/08/2011 77.80p 78.40p 77.80p 78.10p 1000
10/08/2011 77.30p 77.80p 76.08p 77.80p 0
09/08/2011 76.20p 77.30p 76.08p 77.30p 15220
08/08/2011 77.20p 77.60p 76.70p 77.00p 30750
05/08/2011 79.30p 79.30p 76.40p 77.70p 32380
04/08/2011 80.40p 80.40p 79.40p 80.00p 9835
03/08/2011 84.00p 84.00p 80.40p 80.40p 15460
02/08/2011 84.50p 84.50p 84.50p 84.50p 0
01/08/2011 84.50p 84.50p 84.50p 84.50p 1125
29/07/2011 84.50p 84.50p 83.00p 84.50p 95
28/07/2011 84.50p 85.95p 84.00p 84.50p 0
27/07/2011 84.50p 85.95p 84.00p 84.50p 0
26/07/2011 84.50p 85.95p 84.00p 84.50p 0
25/07/2011 84.50p 85.95p 84.00p 84.50p 0
22/07/2011 84.50p 85.95p 84.00p 84.50p 0
21/07/2011 84.50p 85.95p 84.00p 84.50p 0
20/07/2011 84.50p 85.95p 84.00p 84.50p 0
19/07/2011 84.50p 85.95p 84.00p 84.50p 0
18/07/2011 84.50p 85.95p 84.00p 84.50p 0
15/07/2011 84.00p 85.95p 84.00p 84.50p 7375
14/07/2011 84.50p 86.40p 84.00p 84.00p 0
13/07/2011 84.50p 86.40p 84.50p 84.50p 0
12/07/2011 85.00p 86.40p 84.50p 84.50p 0
11/07/2011 85.50p 86.40p 85.00p 85.00p 12500
08/07/2011 85.50p 85.50p 85.50p 85.50p 0
07/07/2011 85.50p 86.40p 85.50p 85.50p 0
06/07/2011 85.50p 86.40p 85.50p 85.50p 0
05/07/2011 85.50p 86.40p 85.50p 85.50p 5025
04/07/2011 85.50p 85.50p 84.10p 85.50p 0
01/07/2011 85.50p 85.50p 84.10p 85.50p 0
30/06/2011 85.50p 85.50p 84.10p 85.50p 0
29/06/2011 85.50p 85.50p 84.10p 85.50p 3915
28/06/2011 85.50p 85.50p 84.40p 85.50p 19000
27/06/2011 85.50p 86.00p 85.50p 85.50p 0
24/06/2011 86.00p 86.00p 85.50p 85.50p 25000
23/06/2011 86.00p 86.00p 85.12p 86.00p 4550
22/06/2011 85.50p 86.50p 85.50p 86.50p 15000
21/06/2011 84.20p 85.00p 84.20p 85.00p 25000
20/06/2011 84.20p 84.20p 83.10p 84.20p 0
17/06/2011 84.20p 84.20p 83.10p 84.20p 16000

*Close Price adjusted for both dividends and splits