Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
24/02/2009 42.20p 42.20p 41.70p 41.70p 9575
23/02/2009 42.20p 42.20p 41.70p 41.70p 25000
20/02/2009 42.20p 42.20p 41.70p 41.70p 0
19/02/2009 42.20p 42.20p 41.70p 41.70p 0
18/02/2009 42.20p 42.20p 41.70p 41.70p 17500
17/02/2009 42.20p 42.20p 41.70p 41.70p 55000
16/02/2009 42.70p 42.70p 41.70p 41.70p 1000
13/02/2009 41.70p 42.70p 41.70p 42.70p 0
12/02/2009 41.70p 41.70p 41.70p 41.70p 5700
11/02/2009 41.70p 41.70p 41.70p 41.70p 0
10/02/2009 41.70p 41.70p 41.70p 41.70p 0
09/02/2009 41.70p 41.70p 41.70p 41.70p 0
06/02/2009 40.80p 41.70p 40.80p 41.70p 4805
05/02/2009 40.80p 41.30p 40.80p 41.30p 0
04/02/2009 40.50p 40.70p 40.50p 40.70p 0
03/02/2009 39.80p 40.70p 39.80p 40.70p 25000
02/02/2009 39.80p 39.80p 39.70p 39.70p 0
30/01/2009 40.10p 40.10p 39.70p 39.70p 50000
29/01/2009 40.80p 40.80p 40.10p 40.30p 10700
28/01/2009 40.80p 40.80p 40.70p 40.70p 27380
27/01/2009 42.30p 42.30p 42.30p 42.30p 0
26/01/2009 42.30p 42.30p 42.00p 42.00p 10000
23/01/2009 42.30p 42.30p 42.30p 42.30p 0
22/01/2009 41.90p 42.30p 41.90p 42.30p 665
21/01/2009 41.40p 42.30p 41.40p 42.30p 2275
20/01/2009 41.40p 41.40p 41.30p 41.30p 0
19/01/2009 41.40p 41.40p 41.30p 41.30p 0
16/01/2009 41.40p 41.40p 41.30p 41.30p 0
15/01/2009 41.40p 41.40p 41.30p 41.30p 0
14/01/2009 41.40p 41.40p 41.30p 41.30p 0
13/01/2009 41.40p 41.40p 41.30p 41.30p 0
12/01/2009 41.40p 41.40p 41.30p 41.30p 2500
09/01/2009 41.40p 41.40p 41.30p 41.30p 0
08/01/2009 41.40p 41.40p 41.30p 41.30p 0
07/01/2009 40.20p 41.40p 40.20p 41.30p 12500
06/01/2009 40.20p 40.20p 39.70p 39.70p 0
05/01/2009 40.70p 40.70p 39.70p 39.70p 20000
02/01/2009 40.70p 40.70p 40.70p 40.70p 0
31/12/2008 40.70p 40.70p 40.70p 40.70p 7820
30/12/2008 40.70p 40.70p 40.70p 40.70p 0
29/12/2008 40.70p 40.70p 40.70p 40.70p 0
24/12/2008 40.70p 40.70p 40.70p 40.70p 0
23/12/2008 40.70p 40.70p 40.70p 40.70p 20000
22/12/2008 40.70p 40.70p 40.70p 40.70p 31990
19/12/2008 40.70p 40.70p 40.70p 40.70p 0
18/12/2008 40.70p 40.70p 40.70p 40.70p 0
17/12/2008 40.70p 40.70p 40.70p 40.70p 5685
16/12/2008 37.50p 40.70p 37.50p 40.70p 12500
15/12/2008 35.60p 37.50p 35.60p 37.30p 13700
12/12/2008 36.10p 36.30p 36.10p 36.30p 0
11/12/2008 36.10p 36.30p 36.10p 36.30p 0
10/12/2008 36.10p 36.30p 36.10p 36.30p 0
09/12/2008 36.10p 36.30p 35.90p 36.30p 0
08/12/2008 35.80p 36.30p 35.80p 36.30p 0
05/12/2008 35.30p 36.30p 35.30p 36.30p 0
04/12/2008 35.30p 35.30p 35.30p 35.30p 0
03/12/2008 35.20p 35.30p 35.20p 35.30p 5000
02/12/2008 35.20p 35.30p 35.10p 35.30p 0
01/12/2008 35.20p 35.30p 35.20p 35.30p 0
28/11/2008 35.10p 35.10p 35.10p 35.10p 5000
27/11/2008 34.90p 35.10p 34.90p 35.10p 0
26/11/2008 34.90p 34.90p 34.70p 34.70p 0
25/11/2008 37.20p 37.20p 34.70p 34.70p 2500
24/11/2008 37.20p 37.20p 36.70p 36.70p 0
21/11/2008 37.20p 37.20p 36.70p 36.70p 0
20/11/2008 37.20p 37.20p 36.70p 36.70p 0
19/11/2008 37.70p 37.70p 36.70p 36.70p 11675
18/11/2008 38.50p 38.50p 37.70p 37.70p 6000
17/11/2008 38.70p 38.70p 38.30p 38.30p 0
14/11/2008 39.70p 39.70p 38.70p 38.70p 9750
13/11/2008 41.30p 41.30p 39.70p 39.70p 11250
12/11/2008 41.30p 41.30p 41.30p 41.30p 0
11/11/2008 41.30p 41.30p 41.30p 41.30p 0
10/11/2008 41.30p 41.30p 41.30p 41.30p 0
07/11/2008 41.30p 41.30p 41.30p 41.30p 0
06/11/2008 41.30p 41.30p 41.30p 41.30p 0
05/11/2008 41.30p 41.30p 41.30p 41.30p 0
04/11/2008 41.30p 41.30p 41.30p 41.30p 0
03/11/2008 40.20p 41.30p 40.20p 41.30p 0
31/10/2008 40.20p 40.20p 39.70p 39.70p 0
30/10/2008 40.20p 40.20p 39.70p 39.70p 0
29/10/2008 40.20p 40.20p 39.70p 39.70p 0
28/10/2008 40.20p 40.20p 39.70p 39.70p 0
27/10/2008 43.00p 43.00p 40.20p 40.20p 3910
24/10/2008 43.50p 43.50p 42.70p 42.70p 0
23/10/2008 43.50p 43.70p 43.50p 43.70p 0
22/10/2008 43.50p 43.70p 43.50p 43.70p 0
21/10/2008 43.50p 43.70p 43.50p 43.70p 0
20/10/2008 43.50p 43.70p 43.50p 43.70p 0
17/10/2008 43.50p 43.70p 43.50p 43.70p 5
16/10/2008 43.00p 43.70p 43.00p 43.70p 16675
15/10/2008 43.00p 43.00p 42.70p 42.70p 0
14/10/2008 43.00p 43.00p 42.70p 42.70p 1800
13/10/2008 43.00p 43.00p 42.70p 42.70p 0
10/10/2008 43.30p 43.30p 42.70p 42.70p 5000
09/10/2008 43.30p 43.30p 43.30p 43.30p 0
08/10/2008 43.30p 43.30p 43.30p 43.30p 0
07/10/2008 43.30p 43.30p 43.30p 43.30p 375
06/10/2008 43.30p 43.30p 43.30p 43.30p 0
03/10/2008 43.30p 43.30p 43.30p 43.30p 32380
02/10/2008 43.30p 43.30p 43.30p 43.30p 0
01/10/2008 43.30p 43.30p 43.30p 43.30p 0
30/09/2008 43.80p 43.80p 43.30p 43.30p 3750
29/09/2008 45.30p 45.30p 43.70p 43.70p 0
26/09/2008 45.30p 45.30p 44.70p 44.70p 0
25/09/2008 45.30p 45.30p 44.70p 44.70p 0
24/09/2008 45.30p 45.30p 44.70p 44.70p 0
23/09/2008 45.60p 45.60p 44.70p 44.70p 0
22/09/2008 46.10p 46.10p 45.30p 45.30p 0
19/09/2008 46.10p 46.30p 46.10p 46.30p 0
18/09/2008 45.90p 45.90p 45.90p 45.90p 0
17/09/2008 45.90p 45.90p 45.90p 45.90p 0
16/09/2008 45.90p 45.90p 45.90p 45.90p 0
15/09/2008 45.90p 45.90p 45.90p 45.90p 16250
12/09/2008 45.00p 45.90p 45.00p 45.90p 10000
11/09/2008 45.00p 45.30p 45.00p 45.30p 0
10/09/2008 45.00p 45.30p 45.00p 45.30p 0
09/09/2008 45.00p 45.30p 45.00p 45.30p 0
08/09/2008 45.00p 45.00p 44.70p 45.00p 0
05/09/2008 45.00p 45.30p 45.00p 45.30p 0
04/09/2008 44.70p 45.30p 44.70p 45.30p 575
03/09/2008 44.10p 44.70p 44.10p 44.70p 5230
02/09/2008 43.80p 44.30p 43.80p 44.30p 10000
01/09/2008 43.80p 43.80p 43.70p 43.70p 0
29/08/2008 43.60p 43.80p 43.60p 43.70p 0
28/08/2008 43.60p 43.60p 43.30p 43.30p 0
27/08/2008 44.00p 44.00p 43.30p 43.30p 0
26/08/2008 45.50p 45.50p 44.70p 44.70p 12250
22/08/2008 45.50p 45.50p 44.70p 44.70p 5000
21/08/2008 45.50p 45.50p 44.70p 44.70p 16250
20/08/2008 45.80p 45.80p 45.30p 45.30p 0
19/08/2008 45.80p 45.80p 45.30p 45.30p 0
18/08/2008 45.80p 45.80p 45.30p 45.30p 0
15/08/2008 45.80p 45.80p 45.30p 45.30p 0
14/08/2008 45.80p 45.80p 45.30p 45.30p 0
13/08/2008 45.80p 45.80p 45.30p 45.30p 0
12/08/2008 45.80p 45.80p 45.30p 45.30p 0
11/08/2008 45.50p 46.00p 45.30p 45.30p 25000
08/08/2008 45.50p 45.70p 45.50p 45.70p 0
07/08/2008 45.50p 45.70p 45.50p 45.70p 0
06/08/2008 45.00p 45.70p 45.00p 45.70p 0
05/08/2008 45.00p 45.00p 44.70p 44.70p 0
04/08/2008 45.30p 45.30p 44.70p 44.70p 17500
01/08/2008 45.30p 45.30p 45.30p 45.30p 0
31/07/2008 45.30p 45.30p 45.30p 45.30p 0
30/07/2008 45.30p 45.30p 45.30p 45.30p 0
29/07/2008 45.80p 45.80p 45.30p 45.30p 11250
28/07/2008 46.00p 46.00p 45.70p 45.70p 5310
25/07/2008 46.00p 46.00p 45.70p 45.70p 10000
24/07/2008 46.00p 46.00p 45.70p 45.70p 0

*Close Price adjusted for both dividends and splits