Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
24/09/2010 63.30p 63.30p 62.20p 63.10p 45000
23/09/2010 63.30p 63.30p 63.10p 63.10p 0
22/09/2010 62.50p 63.30p 62.50p 63.10p 10000
21/09/2010 62.00p 63.00p 62.00p 62.50p 8270
20/09/2010 61.50p 62.50p 61.50p 62.50p 0
17/09/2010 61.50p 61.50p 61.50p 61.50p 0
16/09/2010 61.50p 61.50p 61.50p 61.50p 0
15/09/2010 61.50p 62.40p 61.50p 61.50p 5000
14/09/2010 62.00p 62.00p 61.00p 61.50p 6465
13/09/2010 62.00p 62.00p 61.40p 61.50p 5000
10/09/2010 62.00p 62.00p 61.50p 61.50p 0
09/09/2010 62.50p 62.60p 61.50p 61.50p 2500
08/09/2010 61.70p 62.60p 61.70p 62.50p 32500
07/09/2010 62.40p 62.50p 62.40p 62.50p 0
06/09/2010 62.40p 62.50p 62.40p 62.50p 0
03/09/2010 62.40p 62.50p 62.40p 62.50p 0
02/09/2010 62.40p 62.50p 62.40p 62.50p 25000
01/09/2010 62.40p 62.50p 62.40p 62.50p 0
31/08/2010 62.40p 62.50p 62.40p 62.50p 0
27/08/2010 62.20p 62.60p 61.00p 62.50p 34540
26/08/2010 62.20p 62.40p 62.10p 62.10p 25000
25/08/2010 62.70p 62.70p 62.40p 62.50p 0
24/08/2010 62.70p 63.10p 62.70p 63.10p 0
23/08/2010 62.10p 63.10p 62.10p 63.10p 0
20/08/2010 62.10p 62.10p 61.90p 61.90p 0
19/08/2010 62.10p 62.10p 61.90p 61.90p 0
18/08/2010 62.10p 63.40p 61.90p 61.90p 3750
17/08/2010 62.40p 62.40p 61.40p 61.90p 7865
16/08/2010 62.40p 62.40p 61.90p 61.90p 0
13/08/2010 62.90p 62.90p 61.90p 61.90p 0
12/08/2010 62.90p 62.90p 62.90p 62.90p 0
11/08/2010 62.90p 62.90p 62.90p 62.90p 0
10/08/2010 62.90p 62.90p 62.90p 62.90p 0
09/08/2010 63.70p 63.70p 62.40p 62.90p 8645
06/08/2010 60.20p 64.20p 60.20p 63.50p 25000
05/08/2010 59.90p 59.90p 59.90p 59.90p 0
04/08/2010 59.90p 59.90p 59.90p 59.90p 0
03/08/2010 59.70p 59.90p 59.70p 59.90p 0
02/08/2010 59.70p 59.90p 59.70p 59.90p 0
30/07/2010 59.00p 59.90p 59.00p 59.90p 0
29/07/2010 56.80p 59.40p 56.80p 59.10p 345
28/07/2010 56.00p 57.10p 56.00p 57.10p 12500
27/07/2010 56.00p 56.00p 55.50p 55.50p 0
26/07/2010 56.00p 56.80p 55.50p 55.50p 5000
23/07/2010 56.00p 56.00p 55.50p 55.50p 0
22/07/2010 56.00p 56.00p 55.50p 55.50p 0
21/07/2010 56.00p 56.00p 55.50p 55.50p 0
20/07/2010 56.00p 56.00p 55.50p 55.50p 0
19/07/2010 56.00p 56.00p 55.50p 55.50p 0
16/07/2010 56.00p 56.00p 55.50p 55.50p 0
15/07/2010 56.00p 56.00p 55.50p 55.50p 0
14/07/2010 56.00p 56.00p 55.50p 55.50p 0
13/07/2010 56.00p 56.00p 55.50p 55.50p 0
12/07/2010 56.00p 56.00p 55.50p 55.50p 0
09/07/2010 56.00p 56.00p 55.50p 55.50p 0
08/07/2010 56.00p 56.00p 55.50p 55.50p 0
07/07/2010 56.00p 56.00p 55.50p 55.50p 0
06/07/2010 56.00p 56.00p 55.50p 55.50p 0
05/07/2010 56.00p 56.00p 55.50p 55.50p 0
02/07/2010 56.00p 56.00p 55.50p 55.50p 0
01/07/2010 56.00p 56.00p 55.50p 55.50p 0
30/06/2010 56.00p 56.50p 55.50p 55.50p 0
29/06/2010 56.00p 56.00p 55.50p 55.50p 0
28/06/2010 56.00p 56.00p 55.00p 55.50p 8500
25/06/2010 56.00p 56.00p 55.50p 55.50p 0
24/06/2010 56.00p 56.00p 55.50p 55.50p 0
23/06/2010 56.00p 56.00p 55.50p 55.50p 0
22/06/2010 56.00p 56.00p 55.50p 55.50p 0
21/06/2010 56.00p 56.00p 55.00p 55.50p 2110
18/06/2010 56.00p 56.00p 55.50p 55.50p 0
17/06/2010 56.00p 56.00p 55.50p 55.50p 0
16/06/2010 56.00p 56.00p 55.50p 55.50p 0
15/06/2010 56.00p 56.00p 55.50p 55.50p 16720
14/06/2010 56.00p 56.00p 55.50p 55.50p 0
11/06/2010 55.50p 56.00p 55.50p 55.50p 0
10/06/2010 57.50p 57.50p 54.50p 54.50p 11720
09/06/2010 57.50p 57.50p 57.50p 57.50p 0
08/06/2010 57.50p 57.50p 57.50p 57.50p 0
07/06/2010 57.50p 57.50p 57.50p 57.50p 0
04/06/2010 57.50p 58.60p 57.50p 57.50p 25000
03/06/2010 57.50p 57.50p 57.50p 57.50p 0
02/06/2010 57.50p 57.50p 57.50p 57.50p 0
01/06/2010 57.50p 59.00p 57.50p 57.50p 2500
28/05/2010 57.50p 59.00p 57.50p 57.50p 250
27/05/2010 57.50p 57.50p 57.50p 57.50p 0
26/05/2010 57.00p 57.50p 57.00p 57.50p 0
25/05/2010 57.00p 57.50p 57.00p 57.50p 0
24/05/2010 57.00p 57.50p 57.00p 57.50p 0
21/05/2010 56.50p 56.50p 56.50p 56.50p 10000
20/05/2010 57.30p 57.30p 56.50p 56.50p 25000
19/05/2010 57.30p 57.30p 57.10p 57.10p 0
18/05/2010 57.30p 57.30p 57.10p 57.10p 0
17/05/2010 57.30p 57.30p 57.10p 57.10p 0
14/05/2010 57.30p 58.00p 57.10p 57.10p 8255
13/05/2010 57.30p 57.30p 57.10p 57.10p 0
12/05/2010 57.30p 57.30p 57.10p 57.10p 0
11/05/2010 57.30p 57.30p 57.10p 57.10p 0
10/05/2010 57.00p 57.00p 56.50p 56.50p 25000
07/05/2010 57.00p 57.00p 56.20p 56.50p 5680
06/05/2010 57.50p 57.50p 56.50p 56.50p 25000
05/05/2010 57.50p 57.50p 56.20p 57.50p 1350
04/05/2010 58.30p 58.30p 57.20p 57.50p 7500
30/04/2010 58.80p 58.80p 58.10p 58.10p 0
29/04/2010 59.10p 59.10p 58.80p 59.10p 0
28/04/2010 60.50p 60.50p 59.00p 59.10p 10000
27/04/2010 60.50p 60.50p 60.50p 60.50p 0
26/04/2010 60.50p 60.50p 60.50p 60.50p 0
23/04/2010 60.00p 61.00p 60.00p 60.50p 5000
22/04/2010 59.50p 60.50p 59.50p 60.50p 0
21/04/2010 59.50p 61.00p 59.50p 59.50p 8330
20/04/2010 59.50p 59.50p 59.50p 59.50p 0
19/04/2010 59.50p 59.50p 59.50p 59.50p 0
16/04/2010 59.50p 59.50p 59.50p 59.50p 0
15/04/2010 59.50p 59.50p 59.50p 59.50p 0
14/04/2010 59.00p 60.00p 59.00p 59.50p 10000
13/04/2010 57.50p 60.00p 57.50p 59.50p 6230
12/04/2010 55.80p 57.70p 55.80p 57.70p 5000
09/04/2010 55.80p 55.90p 55.80p 55.90p 0
08/04/2010 55.80p 55.90p 55.80p 55.90p 0
07/04/2010 55.80p 55.90p 55.80p 55.90p 0
06/04/2010 55.40p 55.90p 55.40p 55.90p 0
01/04/2010 56.60p 56.60p 55.10p 55.10p 17500
31/03/2010 56.90p 56.90p 56.30p 56.30p 0
30/03/2010 56.90p 56.90p 56.90p 56.90p 0
29/03/2010 56.90p 56.90p 56.90p 56.90p 0
26/03/2010 56.90p 56.90p 56.90p 56.90p 0
25/03/2010 56.90p 56.90p 56.90p 56.90p 0
24/03/2010 56.90p 56.90p 56.90p 56.90p 0
23/03/2010 56.70p 56.90p 56.70p 56.90p 0
22/03/2010 56.20p 56.70p 56.20p 56.70p 62500
19/03/2010 56.20p 56.30p 56.20p 56.30p 0
18/03/2010 56.20p 56.30p 56.20p 56.30p 0
17/03/2010 56.20p 56.30p 56.20p 56.30p 0
16/03/2010 56.20p 57.40p 56.20p 56.30p 9460
15/03/2010 56.20p 56.30p 56.20p 56.30p 0
12/03/2010 56.20p 56.30p 56.20p 56.30p 0
11/03/2010 56.20p 56.30p 55.20p 56.30p 1600
10/03/2010 56.20p 56.30p 56.20p 56.30p 0
09/03/2010 56.20p 56.30p 56.20p 56.30p 0
08/03/2010 56.20p 56.80p 55.40p 56.30p 28900
05/03/2010 56.40p 57.20p 56.20p 56.30p 28230
04/03/2010 56.80p 56.80p 55.60p 56.70p 25000
03/03/2010 56.80p 56.80p 56.70p 56.70p 0
02/03/2010 56.80p 56.80p 56.70p 56.80p 2000
01/03/2010 56.80p 56.80p 56.70p 56.70p 0
26/02/2010 56.80p 56.80p 56.70p 56.70p 0
25/02/2010 56.80p 56.80p 56.70p 56.70p 0
24/02/2010 58.20p 58.20p 54.70p 56.70p 22500
23/02/2010 58.20p 58.20p 57.40p 57.70p 170
22/02/2010 58.70p 58.70p 57.70p 57.70p 0
19/02/2010 59.70p 59.70p 58.00p 58.70p 10000
18/02/2010 60.20p 60.20p 59.40p 59.70p 2225
17/02/2010 60.20p 60.20p 59.70p 59.70p 0
16/02/2010 60.20p 60.20p 59.70p 59.70p 0
15/02/2010 60.20p 60.20p 59.70p 59.70p 0
12/02/2010 60.70p 60.70p 59.70p 59.70p 1930
11/02/2010 62.30p 62.30p 60.70p 60.70p 5000
10/02/2010 59.80p 62.60p 59.80p 62.30p 15750
09/02/2010 59.80p 59.80p 59.70p 59.70p 0
08/02/2010 58.70p 60.00p 58.70p 59.70p 5000
05/02/2010 58.70p 58.70p 58.70p 58.70p 0
04/02/2010 59.70p 59.70p 58.70p 58.70p 5000
03/02/2010 61.30p 61.30p 59.70p 59.70p 1650
02/02/2010 61.90p 61.90p 60.60p 61.30p 8750
01/02/2010 61.90p 61.90p 61.90p 61.90p 0
29/01/2010 61.90p 61.90p 61.90p 61.90p 0
28/01/2010 61.60p 61.90p 61.60p 61.90p 0
27/01/2010 61.30p 61.90p 61.30p 61.90p 0
26/01/2010 62.70p 63.60p 62.70p 62.70p 3000
25/01/2010 62.70p 64.00p 62.70p 62.70p 23030
22/01/2010 62.70p 62.70p 62.70p 62.70p 0
21/01/2010 61.70p 64.00p 61.40p 62.70p 84725
20/01/2010 61.70p 61.70p 61.70p 61.70p 0
19/01/2010 63.30p 63.30p 61.70p 61.70p 5000
18/01/2010 59.50p 64.60p 59.50p 63.30p 14760
15/01/2010 58.30p 60.20p 58.30p 59.30p 10000
14/01/2010 57.50p 58.60p 57.50p 58.30p 5000
13/01/2010 57.50p 57.70p 57.50p 57.50p 0
12/01/2010 57.50p 57.70p 57.50p 57.70p 0
11/01/2010 57.50p 57.70p 57.50p 57.70p 0
08/01/2010 57.10p 57.70p 57.10p 57.70p 0
07/01/2010 56.10p 57.30p 56.10p 57.30p 25000
06/01/2010 56.10p 56.30p 56.10p 56.30p 0
05/01/2010 55.90p 56.30p 55.90p 56.30p 0
04/01/2010 55.90p 55.90p 54.60p 55.90p 11250
31/12/2009 55.90p 55.90p 55.90p 55.90p 0
30/12/2009 55.90p 55.90p 55.90p 55.90p 0
29/12/2009 55.90p 55.90p 54.60p 55.90p 9540
24/12/2009 55.90p 55.90p 55.90p 55.90p 0
23/12/2009 55.90p 55.90p 55.90p 55.90p 0
22/12/2009 55.90p 55.90p 55.90p 55.90p 0
21/12/2009 55.90p 55.90p 55.90p 55.90p 0
18/12/2009 55.90p 55.90p 55.90p 55.90p 0
17/12/2009 55.90p 55.90p 55.90p 55.90p 0
16/12/2009 55.90p 55.90p 55.90p 55.90p 0
15/12/2009 55.90p 55.90p 55.90p 55.90p 0
14/12/2009 55.90p 55.90p 55.90p 55.90p 0
11/12/2009 55.90p 55.90p 55.90p 55.90p 0
10/12/2009 55.90p 55.90p 55.90p 55.90p 0
09/12/2009 56.10p 56.10p 55.90p 55.90p 0

*Close Price adjusted for both dividends and splits