Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits