Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/12/2009 56.10p 57.20p 56.10p 56.30p 17500
07/12/2009 54.60p 56.30p 54.60p 56.30p 0
04/12/2009 54.30p 54.30p 54.30p 54.30p 0
03/12/2009 54.30p 55.20p 54.30p 54.30p 540
02/12/2009 54.30p 54.30p 53.00p 54.30p 12500
01/12/2009 54.30p 54.30p 54.30p 54.30p 0
30/11/2009 54.30p 54.30p 54.30p 54.30p 0
27/11/2009 54.30p 54.30p 53.00p 54.30p 8480
26/11/2009 53.80p 54.60p 53.80p 54.30p 12500
25/11/2009 53.80p 54.30p 53.80p 54.30p 0
24/11/2009 53.80p 54.30p 53.80p 54.30p 0
23/11/2009 53.60p 54.30p 53.60p 54.30p 0
20/11/2009 53.60p 53.90p 53.60p 53.90p 0
19/11/2009 53.60p 53.90p 53.60p 53.90p 0
18/11/2009 53.50p 53.90p 52.80p 53.90p 500
17/11/2009 53.30p 53.70p 53.00p 53.70p 0
16/11/2009 53.30p 54.60p 53.30p 53.30p 1050
13/11/2009 53.30p 53.30p 53.30p 53.30p 0
12/11/2009 52.70p 53.30p 52.60p 53.30p 10000
11/11/2009 52.70p 52.70p 52.70p 52.70p 0
10/11/2009 52.70p 52.70p 51.60p 52.70p 8750
09/11/2009 52.50p 52.70p 51.60p 52.70p 1350
06/11/2009 52.50p 52.70p 52.50p 52.70p 0
05/11/2009 52.50p 52.70p 52.50p 52.70p 0
04/11/2009 52.50p 52.70p 52.50p 52.70p 0
03/11/2009 52.50p 52.70p 52.50p 52.70p 0
02/11/2009 52.20p 52.70p 51.70p 52.70p 0
30/10/2009 52.20p 52.20p 51.10p 51.10p 0
29/10/2009 53.50p 53.50p 51.10p 51.10p 2500
28/10/2009 54.30p 53.00p 53.00p 52.70p 12500
27/10/2009 54.30p 54.30p 54.30p 54.30p 0
26/10/2009 54.30p 54.30p 54.30p 54.30p 0
23/10/2009 54.30p 54.30p 54.30p 54.30p 0
22/10/2009 54.30p 54.30p 54.30p 54.30p 0
21/10/2009 54.30p 54.30p 54.30p 54.30p 0
20/10/2009 54.30p 54.30p 54.30p 54.30p 0
19/10/2009 54.30p 54.30p 54.30p 54.30p 0
16/10/2009 54.30p 55.00p 54.30p 54.30p 25000
15/10/2009 53.80p 54.30p 53.80p 54.30p 0
14/10/2009 53.80p 53.80p 53.70p 53.70p 0
13/10/2009 53.30p 53.80p 53.30p 53.70p 0
12/10/2009 52.90p 53.30p 52.90p 53.30p 0
09/10/2009 53.40p 53.40p 52.70p 52.70p 0
08/10/2009 53.70p 53.30p 52.20p 53.30p 21955
07/10/2009 54.10p 54.10p 53.30p 53.30p 0
06/10/2009 54.10p 54.10p 54.10p 54.10p 0
05/10/2009 55.10p 55.20p 53.80p 54.10p 4330
02/10/2009 55.10p 56.20p 55.10p 55.10p 31365
01/10/2009 55.10p 55.10p 55.10p 55.10p 0
30/09/2009 55.70p 55.10p 54.00p 55.10p 7730
29/09/2009 56.10p 56.10p 55.70p 55.70p 0
28/09/2009 56.10p 56.10p 56.00p 56.10p 94100
25/09/2009 56.10p 56.10p 56.10p 56.10p 0
24/09/2009 56.70p 56.10p 55.40p 56.10p 24500
23/09/2009 56.20p 56.70p 56.20p 56.70p 0
22/09/2009 56.70p 56.70p 55.70p 55.70p 0
21/09/2009 56.70p 56.70p 56.70p 56.70p 0
18/09/2009 56.70p 56.70p 56.70p 56.70p 0
17/09/2009 57.20p 56.70p 56.40p 56.70p 6990
16/09/2009 56.70p 58.00p 56.70p 56.70p 8500
15/09/2009 58.30p 56.70p 56.40p 56.70p 25000
14/09/2009 57.70p 58.30p 57.70p 58.30p 0
11/09/2009 54.10p 59.00p 55.60p 57.70p 20000
10/09/2009 53.80p 54.30p 53.80p 54.30p 0
09/09/2009 53.80p 53.80p 53.70p 53.70p 0
08/09/2009 53.80p 53.80p 53.70p 53.70p 0
07/09/2009 55.00p 55.00p 53.70p 53.70p 5000
04/09/2009 55.30p 55.30p 55.30p 55.30p 0
03/09/2009 56.30p 56.30p 55.30p 55.30p 5000
02/09/2009 56.30p 56.70p 56.30p 56.70p 0
01/09/2009 56.80p 56.80p 56.30p 56.70p 0
28/08/2009 56.80p 56.80p 56.70p 56.70p 0
27/08/2009 55.00p 57.00p 56.70p 56.70p 10000
26/08/2009 53.00p 55.30p 53.00p 55.30p 0
25/08/2009 53.30p 53.30p 53.30p 53.30p 0
24/08/2009 53.30p 53.30p 53.30p 53.30p 0
21/08/2009 51.00p 52.75p 51.00p 53.30p 255000
20/08/2009 50.30p 51.40p 50.30p 51.30p 0
19/08/2009 49.30p 50.30p 49.30p 50.30p 0
18/08/2009 49.30p 49.30p 49.30p 49.30p 0
17/08/2009 49.30p 49.30p 49.30p 49.30p 0
14/08/2009 49.30p 49.30p 49.30p 49.30p 0
13/08/2009 49.00p 49.30p 49.00p 49.30p 0
12/08/2009 48.70p 48.70p 48.70p 48.70p 0
11/08/2009 48.70p 48.70p 48.70p 48.70p 0
10/08/2009 48.70p 48.70p 48.70p 48.70p 0
07/08/2009 48.70p 48.70p 48.70p 48.70p 0
06/08/2009 46.30p 48.70p 46.30p 48.70p 50000
05/08/2009 46.30p 46.30p 46.30p 46.30p 0
04/08/2009 47.00p 47.00p 46.30p 46.30p 5000
03/08/2009 47.00p 47.00p 46.70p 46.70p 5000
31/07/2009 47.50p 47.50p 46.70p 46.70p 0
30/07/2009 47.50p 47.70p 47.50p 47.70p 0
29/07/2009 47.50p 47.70p 47.50p 47.70p 0
28/07/2009 48.50p 48.50p 47.50p 47.70p 0
27/07/2009 48.70p 48.70p 48.20p 48.30p 0
24/07/2009 48.70p 48.70p 48.70p 48.70p 0
23/07/2009 50.10p 50.10p 48.70p 48.70p 8450
22/07/2009 48.20p 50.30p 48.20p 50.30p 31130
21/07/2009 43.00p 48.30p 42.70p 48.30p 18540
20/07/2009 43.00p 43.30p 43.00p 43.30p 2250
17/07/2009 42.70p 43.30p 42.70p 43.30p 0
16/07/2009 42.70p 42.70p 42.70p 42.70p 0
15/07/2009 42.70p 42.70p 42.70p 42.70p 0
14/07/2009 42.70p 42.70p 42.70p 42.70p 0
13/07/2009 42.70p 42.70p 42.50p 42.70p 0
10/07/2009 42.70p 42.70p 42.70p 42.70p 0
09/07/2009 42.70p 42.70p 42.70p 42.70p 0
08/07/2009 42.70p 42.70p 42.70p 42.70p 50000
07/07/2009 43.35p 43.35p 42.70p 42.70p 865
06/07/2009 43.40p 43.40p 43.30p 43.30p 0
03/07/2009 43.40p 43.40p 43.30p 43.30p 0
02/07/2009 43.40p 43.40p 43.30p 43.30p 0
01/07/2009 43.40p 43.40p 43.30p 43.30p 0
30/06/2009 42.40p 43.40p 42.40p 43.30p 5000
29/06/2009 42.10p 43.30p 42.10p 43.30p 0
26/06/2009 42.10p 42.70p 42.10p 42.70p 0
25/06/2009 41.60p 42.70p 41.60p 42.70p 0
24/06/2009 41.60p 41.70p 41.60p 41.70p 0
23/06/2009 41.40p 41.40p 41.30p 41.30p 75000
22/06/2009 41.40p 41.40p 41.30p 41.30p 100000
19/06/2009 41.40p 41.40p 41.30p 41.30p 0
18/06/2009 41.40p 41.40p 41.30p 41.30p 100000
17/06/2009 41.40p 41.40p 41.30p 41.30p 0
16/06/2009 41.40p 41.40p 41.30p 41.30p 0
15/06/2009 41.40p 41.40p 41.30p 41.30p 0
12/06/2009 41.40p 41.40p 41.30p 41.30p 50000
11/06/2009 43.70p 43.70p 41.30p 41.30p 18750
10/06/2009 43.70p 43.70p 43.70p 43.70p 0
09/06/2009 43.70p 43.70p 43.70p 43.70p 0
08/06/2009 43.70p 43.70p 43.70p 43.70p 2000
05/06/2009 43.70p 43.70p 43.70p 43.70p 0
04/06/2009 43.70p 43.70p 43.70p 43.70p 0
03/06/2009 44.20p 44.20p 43.70p 43.70p 2895
02/06/2009 44.20p 44.20p 43.70p 43.70p 2000
01/06/2009 45.00p 45.00p 43.70p 43.70p 12260
29/05/2009 45.00p 45.00p 44.70p 44.70p 0
28/05/2009 45.00p 45.00p 44.70p 44.70p 50000
27/05/2009 44.65p 45.00p 44.65p 45.00p 32500
26/05/2009 45.20p 45.20p 44.65p 44.70p 7500
22/05/2009 45.20p 45.20p 44.70p 44.70p 0
21/05/2009 45.70p 45.70p 44.70p 44.70p 0
20/05/2009 45.70p 45.70p 45.70p 45.70p 9000
19/05/2009 45.70p 45.70p 45.70p 45.70p 0
18/05/2009 45.70p 45.70p 45.70p 45.70p 0
15/05/2009 45.70p 45.70p 45.70p 45.70p 0
14/05/2009 45.20p 45.70p 45.20p 45.70p 0
13/05/2009 45.20p 45.20p 44.70p 44.70p 25000
12/05/2009 45.50p 45.50p 45.30p 45.30p 0
11/05/2009 44.30p 45.50p 44.30p 45.30p 50000
08/05/2009 44.30p 44.30p 44.30p 44.30p 0
07/05/2009 44.30p 44.30p 44.30p 44.30p 0
06/05/2009 44.30p 44.30p 44.30p 44.30p 0
05/05/2009 41.70p 44.30p 41.70p 44.30p 18665
01/05/2009 41.70p 41.70p 41.30p 41.30p 0
30/04/2009 41.70p 41.70p 41.30p 41.30p 0
29/04/2009 41.70p 41.70p 41.30p 41.30p 0
28/04/2009 41.70p 41.70p 41.30p 41.30p 0
27/04/2009 41.70p 41.70p 41.30p 41.30p 0
24/04/2009 41.00p 41.70p 41.00p 41.30p 12500
23/04/2009 41.00p 41.30p 41.00p 41.30p 0
22/04/2009 41.00p 41.30p 41.00p 41.30p 75000
21/04/2009 41.00p 41.30p 41.00p 41.30p 0
20/04/2009 41.00p 41.30p 41.00p 41.30p 36250
17/04/2009 40.70p 41.30p 40.70p 41.30p 0
16/04/2009 40.70p 40.70p 40.70p 40.70p 0
15/04/2009 40.70p 40.70p 40.70p 40.70p 0
14/04/2009 40.70p 41.80p 40.70p 40.70p 25000
09/04/2009 40.70p 40.70p 40.70p 40.70p 0
08/04/2009 40.70p 40.70p 40.70p 40.70p 0
07/04/2009 40.70p 40.70p 40.70p 40.70p 0
06/04/2009 40.70p 42.00p 40.70p 40.70p 22500
03/04/2009 40.70p 40.70p 40.70p 40.70p 0
02/04/2009 40.70p 40.70p 40.70p 40.70p 15000
01/04/2009 40.70p 40.70p 40.70p 40.70p 0
31/03/2009 40.70p 40.70p 40.70p 40.70p 0
30/03/2009 40.70p 40.70p 40.70p 40.70p 5
27/03/2009 40.70p 40.70p 40.70p 40.70p 0
26/03/2009 40.70p 40.70p 40.70p 40.70p 0
25/03/2009 40.70p 40.70p 40.70p 40.70p 0
24/03/2009 40.70p 41.60p 40.70p 40.70p 29010
23/03/2009 40.70p 40.70p 40.70p 40.70p 0
20/03/2009 41.00p 41.00p 40.70p 40.70p 25000
19/03/2009 40.70p 40.70p 40.70p 40.70p 0
18/03/2009 40.70p 40.70p 40.70p 40.70p 0
17/03/2009 41.50p 41.50p 40.70p 40.70p 9500
16/03/2009 41.50p 41.50p 41.30p 41.30p 0
13/03/2009 41.50p 41.50p 41.30p 41.30p 0
12/03/2009 41.50p 41.50p 41.30p 41.30p 0
11/03/2009 41.50p 41.50p 41.30p 41.30p 0
10/03/2009 43.00p 43.00p 41.30p 41.30p 0
09/03/2009 43.00p 43.30p 43.00p 43.30p 25000
06/03/2009 42.70p 43.50p 42.70p 43.30p 7525
05/03/2009 42.20p 42.70p 42.20p 42.70p 0
04/03/2009 42.20p 42.70p 41.70p 41.70p 0
03/03/2009 42.20p 42.20p 41.70p 41.70p 0
02/03/2009 42.20p 42.20p 41.70p 41.70p 0
27/02/2009 42.20p 42.20p 41.70p 41.70p 0
26/02/2009 42.20p 42.20p 41.70p 41.70p 25000
25/02/2009 42.20p 42.20p 41.70p 41.70p 0

*Close Price adjusted for both dividends and splits