Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
03/02/2011 67.47p 68.20p 67.40p 68.20p 7500
02/02/2011 68.20p 68.60p 67.50p 68.20p 0
01/02/2011 68.20p 68.60p 67.50p 68.20p 6500
31/01/2011 68.20p 68.20p 67.50p 68.20p 0
28/01/2011 68.40p 68.40p 67.50p 68.20p 0
27/01/2011 69.00p 69.00p 68.00p 68.40p 7500
26/01/2011 69.50p 70.61p 69.50p 69.50p 515
25/01/2011 71.30p 71.50p 71.30p 71.30p 0
24/01/2011 71.30p 71.30p 71.10p 71.30p 0
21/01/2011 71.70p 71.70p 70.40p 71.30p 14200
20/01/2011 71.70p 71.90p 71.70p 71.70p 0
19/01/2011 71.70p 71.90p 71.70p 71.70p 0
18/01/2011 71.70p 72.60p 71.70p 71.70p 3505
17/01/2011 71.60p 71.70p 71.60p 71.70p 22500
14/01/2011 0.00p 72.80p 72.80p 72.80p 0
13/01/2011 72.80p 73.23p 72.50p 72.80p 0
12/01/2011 72.80p 73.23p 72.50p 72.80p 0
11/01/2011 72.80p 73.23p 72.50p 72.80p 0
10/01/2011 72.80p 73.23p 72.50p 72.80p 2020
07/01/2011 72.80p 73.23p 72.80p 72.80p 11040
06/01/2011 72.80p 73.60p 71.60p 72.80p 55000
05/01/2011 72.80p 72.80p 71.60p 72.80p 6395
04/01/2011 73.30p 73.30p 72.80p 72.80p 125000
31/12/2010 73.30p 73.30p 73.10p 73.30p 0
30/12/2010 73.30p 73.50p 73.30p 73.30p 0
29/12/2010 73.30p 73.83p 73.10p 73.30p 3080
24/12/2010 73.30p 73.30p 73.10p 73.30p 0
23/12/2010 73.30p 73.50p 73.30p 73.30p 0
22/12/2010 73.30p 73.50p 72.20p 73.30p 30000
21/12/2010 72.80p 74.00p 72.80p 73.30p 3250
20/12/2010 72.80p 74.00p 72.50p 72.80p 5475
17/12/2010 72.80p 72.80p 72.50p 72.80p 0
16/12/2010 72.80p 72.80p 72.50p 72.80p 0
15/12/2010 72.80p 72.80p 72.50p 72.80p 0
14/12/2010 72.80p 72.80p 72.50p 72.80p 0
13/12/2010 72.80p 74.00p 72.80p 72.80p 3850
10/12/2010 72.80p 73.70p 72.50p 72.80p 2000
09/12/2010 72.80p 74.00p 71.80p 72.80p 58860
08/12/2010 73.70p 73.70p 71.00p 72.80p 63275
07/12/2010 75.80p 75.80p 72.40p 73.70p 23615
06/12/2010 74.00p 76.60p 74.00p 75.80p 74555
03/12/2010 72.00p 72.50p 72.00p 72.30p 25000
02/12/2010 72.00p 72.00p 70.60p 72.00p 1840
01/12/2010 72.00p 72.00p 71.90p 72.00p 0
30/11/2010 72.00p 72.00p 71.90p 72.00p 0
29/11/2010 72.00p 72.00p 71.90p 72.00p 0
26/11/2010 72.00p 72.10p 72.00p 72.00p 0
25/11/2010 72.00p 72.00p 71.90p 72.00p 0
24/11/2010 72.00p 72.00p 71.90p 72.00p 0
23/11/2010 72.00p 72.00p 71.90p 72.00p 0
22/11/2010 72.00p 72.10p 71.00p 72.00p 10000
19/11/2010 72.00p 72.00p 71.90p 72.00p 0
18/11/2010 72.30p 73.60p 71.90p 72.00p 10010
17/11/2010 72.30p 72.50p 72.30p 72.30p 0
16/11/2010 72.30p 72.50p 72.30p 72.30p 0
15/11/2010 72.30p 72.50p 72.30p 72.30p 0
12/11/2010 72.30p 72.50p 72.30p 72.30p 0
11/11/2010 72.30p 72.50p 72.30p 72.30p 0
10/11/2010 72.30p 73.00p 72.30p 72.30p 1365
09/11/2010 72.00p 73.00p 72.00p 72.30p 2500
08/11/2010 72.00p 72.00p 71.90p 72.00p 0
05/11/2010 71.50p 73.00p 71.50p 72.00p 4250
04/11/2010 70.00p 71.60p 70.00p 71.50p 14740
03/11/2010 70.00p 70.00p 69.90p 70.00p 0
02/11/2010 69.70p 70.40p 69.70p 69.90p 37500
01/11/2010 69.70p 69.90p 69.70p 69.90p 0
29/10/2010 69.70p 69.90p 69.70p 69.90p 0
28/10/2010 69.70p 69.90p 69.70p 69.90p 0
27/10/2010 69.70p 69.90p 69.70p 69.90p 0
26/10/2010 69.70p 69.90p 69.70p 69.90p 0
25/10/2010 69.70p 69.90p 69.70p 69.90p 0
22/10/2010 69.70p 69.90p 69.70p 69.90p 0
21/10/2010 69.30p 69.90p 69.30p 69.90p 0
20/10/2010 69.30p 69.30p 69.10p 69.10p 0
19/10/2010 69.30p 69.30p 69.10p 69.10p 0
18/10/2010 69.50p 71.00p 67.00p 69.10p 96325
15/10/2010 69.50p 71.00p 69.50p 69.50p 13380
14/10/2010 69.50p 70.40p 69.50p 69.50p 5000
13/10/2010 70.00p 70.60p 69.00p 69.50p 15500
12/10/2010 70.50p 70.50p 69.00p 69.50p 3750
11/10/2010 71.00p 72.00p 70.00p 70.50p 14500
08/10/2010 71.00p 72.00p 70.90p 70.90p 2000
07/10/2010 66.30p 71.20p 66.30p 70.90p 27500
06/10/2010 66.00p 66.50p 66.00p 66.50p 0
05/10/2010 65.50p 66.60p 65.50p 66.50p 12500
04/10/2010 64.80p 65.50p 64.80p 65.50p 0
01/10/2010 64.50p 66.00p 63.00p 65.10p 51695
30/09/2010 64.50p 64.50p 63.00p 64.50p 17500
29/09/2010 63.80p 65.60p 63.80p 64.50p 2025
28/09/2010 63.30p 63.80p 63.30p 63.50p 10000
27/09/2010 63.30p 63.30p 63.10p 63.10p 0
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

*Close Price adjusted for both dividends and splits