Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
23/07/2008 46.00p 46.00p 45.70p 45.70p 2000
22/07/2008 46.00p 46.00p 45.70p 45.70p 0
21/07/2008 46.00p 46.00p 45.70p 45.70p 0
18/07/2008 46.00p 46.00p 45.70p 45.70p 0
17/07/2008 46.00p 46.00p 45.70p 45.70p 0
16/07/2008 46.00p 46.00p 45.70p 45.70p 0
15/07/2008 47.00p 47.00p 45.70p 45.70p 10000
14/07/2008 47.00p 47.00p 46.70p 46.70p 0
11/07/2008 47.80p 47.80p 46.70p 46.70p 0
10/07/2008 47.80p 47.80p 47.30p 47.30p 0
09/07/2008 48.00p 48.00p 47.30p 47.30p 5400
08/07/2008 48.00p 48.00p 47.70p 47.70p 0
07/07/2008 47.00p 48.00p 47.00p 47.70p 15000
04/07/2008 48.00p 48.00p 46.70p 46.70p 4000
03/07/2008 48.20p 48.20p 47.30p 47.30p 0
02/07/2008 48.70p 48.70p 47.70p 47.70p 0
01/07/2008 48.70p 48.70p 48.70p 48.70p 0
30/06/2008 48.70p 48.70p 48.70p 48.70p 0
27/06/2008 48.70p 48.70p 48.70p 48.70p 0
26/06/2008 48.70p 48.70p 48.70p 48.70p 0
25/06/2008 48.70p 48.70p 48.70p 48.70p 2500
24/06/2008 48.70p 48.70p 48.70p 48.70p 0
23/06/2008 48.70p 48.70p 48.70p 48.70p 0
20/06/2008 48.70p 48.70p 48.70p 48.70p 0
19/06/2008 48.70p 48.70p 48.70p 48.70p 0
18/06/2008 48.70p 48.70p 48.70p 48.70p 0
17/06/2008 48.50p 48.70p 48.50p 48.70p 0
16/06/2008 47.80p 48.70p 47.80p 48.70p 0
13/06/2008 47.80p 47.80p 47.30p 47.30p 0
12/06/2008 47.80p 47.80p 47.30p 47.30p 0
11/06/2008 47.80p 47.80p 47.30p 47.30p 0
10/06/2008 47.80p 47.80p 47.30p 47.30p 0
09/06/2008 48.20p 48.20p 47.30p 47.30p 31500
06/06/2008 48.40p 48.40p 47.70p 47.70p 0
05/06/2008 48.90p 48.90p 47.70p 47.70p 15000
04/06/2008 49.20p 49.20p 48.70p 48.70p 0
03/06/2008 49.20p 49.30p 49.20p 49.30p 0
02/06/2008 48.50p 49.30p 48.50p 49.30p 0
30/05/2008 48.50p 48.50p 48.30p 48.30p 0
29/05/2008 47.50p 48.50p 47.50p 48.30p 7500
28/05/2008 46.00p 47.50p 46.00p 47.30p 27045
27/05/2008 45.20p 46.30p 45.20p 46.30p 8450
23/05/2008 45.20p 45.20p 44.70p 44.70p 0
22/05/2008 45.20p 45.20p 44.70p 44.70p 0
21/05/2008 45.20p 45.20p 44.70p 44.70p 0
20/05/2008 45.20p 45.20p 44.70p 44.70p 0
19/05/2008 45.20p 45.20p 44.70p 44.70p 0
16/05/2008 45.20p 45.20p 44.70p 44.70p 0
15/05/2008 45.50p 45.50p 44.70p 44.70p 50000
14/05/2008 46.00p 46.00p 45.30p 45.30p 50000
13/05/2008 46.00p 46.30p 46.00p 46.30p 0
12/05/2008 46.00p 46.30p 46.00p 46.30p 0
09/05/2008 45.20p 46.30p 45.20p 46.30p 0
08/05/2008 45.00p 45.30p 45.00p 45.30p 0
07/05/2008 45.00p 45.30p 45.00p 45.30p 10560
06/05/2008 45.00p 45.30p 45.00p 45.30p 0
02/05/2008 45.00p 45.30p 45.00p 45.30p 0
01/05/2008 45.00p 45.30p 45.00p 45.30p 2130
30/04/2008 44.60p 45.30p 44.60p 45.30p 25000
29/04/2008 44.60p 44.90p 44.60p 44.90p 0
28/04/2008 44.30p 44.90p 44.30p 44.90p 0
25/04/2008 44.30p 44.30p 44.30p 44.30p 0
24/04/2008 45.50p 45.70p 44.30p 44.30p 12500
23/04/2008 45.50p 45.50p 45.30p 45.30p 0
22/04/2008 45.50p 45.50p 45.30p 45.30p 0
21/04/2008 45.50p 45.50p 45.30p 45.30p 0
18/04/2008 45.70p 45.70p 45.30p 45.30p 25000
17/04/2008 45.50p 45.70p 45.50p 45.70p 0
16/04/2008 45.50p 45.50p 45.30p 45.30p 0
15/04/2008 45.50p 45.50p 45.30p 45.30p 0
14/04/2008 45.50p 45.50p 45.30p 45.30p 0
11/04/2008 45.00p 45.50p 45.00p 45.30p 0
10/04/2008 44.00p 44.30p 44.00p 44.30p 0
09/04/2008 42.50p 44.30p 42.50p 44.30p 0
08/04/2008 42.20p 42.50p 42.20p 42.30p 15750
07/04/2008 41.00p 41.90p 41.00p 41.70p 16925
04/04/2008 40.20p 41.00p 40.20p 40.70p 94785
03/04/2008 39.50p 40.70p 39.50p 40.70p 12500
02/04/2008 41.70p 41.70p 39.50p 39.70p 10000
01/04/2008 43.50p 43.50p 41.70p 41.70p 14900
31/03/2008 45.00p 45.00p 43.30p 43.30p 0
28/03/2008 46.30p 46.30p 45.00p 45.30p 0
27/03/2008 46.30p 46.30p 46.30p 46.30p 0
26/03/2008 46.30p 46.30p 46.30p 46.30p 0
25/03/2008 46.30p 46.30p 46.30p 46.30p 15000
20/03/2008 46.70p 46.70p 46.30p 46.30p 40000
19/03/2008 49.50p 49.50p 46.70p 46.70p 9935
18/03/2008 49.50p 49.50p 49.30p 49.30p 0
17/03/2008 49.50p 49.50p 49.30p 49.30p 0
14/03/2008 49.50p 49.50p 49.30p 49.30p 0
13/03/2008 49.50p 49.50p 49.30p 49.30p 0
12/03/2008 49.50p 49.50p 49.30p 49.30p 7055
11/03/2008 49.50p 49.50p 49.30p 49.30p 8750
10/03/2008 49.50p 49.50p 49.30p 49.30p 1530
07/03/2008 49.50p 49.70p 49.30p 49.30p 40695
06/03/2008 49.50p 49.50p 49.30p 49.30p 0
05/03/2008 49.50p 49.50p 49.30p 49.30p 0
04/03/2008 49.50p 49.50p 49.30p 49.30p 10000
03/03/2008 49.50p 49.50p 49.30p 49.30p 24890
29/02/2008 49.50p 49.50p 49.30p 49.30p 0
28/02/2008 49.50p 49.50p 49.30p 49.30p 40000
27/02/2008 49.50p 49.70p 49.30p 49.30p 3615
26/02/2008 49.50p 49.50p 49.30p 49.30p 0
25/02/2008 49.50p 49.70p 49.30p 49.30p 0
22/02/2008 49.50p 49.50p 49.30p 49.30p 0
21/02/2008 49.50p 49.50p 49.30p 49.30p 7065
20/02/2008 49.50p 49.50p 49.30p 49.30p 2500
19/02/2008 49.10p 49.50p 49.10p 49.30p 0
18/02/2008 48.80p 49.30p 48.80p 49.30p 0
15/02/2008 48.30p 48.80p 48.30p 48.70p 0
14/02/2008 48.30p 48.30p 48.30p 48.30p 0
13/02/2008 48.30p 48.30p 48.30p 48.30p 0
12/02/2008 47.70p 47.70p 47.70p 47.70p 0
11/02/2008 48.30p 48.30p 47.70p 47.70p 0
08/02/2008 48.30p 48.30p 47.70p 47.70p 5185
07/02/2008 48.30p 48.30p 47.70p 47.70p 0
06/02/2008 48.00p 48.00p 47.70p 47.70p 32500
05/02/2008 48.00p 48.00p 47.70p 47.70p 0
04/02/2008 48.00p 48.00p 47.70p 47.70p 0
01/02/2008 47.30p 48.00p 47.30p 47.70p 0
31/01/2008 49.00p 49.00p 47.30p 47.30p 0
30/01/2008 50.20p 50.60p 49.00p 49.50p 5000
29/01/2008 50.60p 51.10p 50.60p 51.10p 0
28/01/2008 50.60p 51.10p 50.60p 51.10p 0
25/01/2008 50.30p 51.10p 50.30p 51.10p 20000
24/01/2008 50.10p 50.90p 50.10p 50.90p 0
23/01/2008 50.10p 50.10p 49.50p 49.50p 0
22/01/2008 50.10p 50.10p 49.50p 49.50p 0
21/01/2008 51.00p 51.00p 49.50p 49.50p 0
18/01/2008 51.00p 51.00p 50.50p 50.50p 0
17/01/2008 51.50p 51.50p 50.50p 50.50p 2910
16/01/2008 51.70p 51.70p 50.50p 50.50p 0
15/01/2008 51.70p 51.70p 50.90p 50.90p 0
14/01/2008 52.00p 52.00p 50.90p 50.90p 0
11/01/2008 53.40p 53.40p 51.50p 51.50p 0
10/01/2008 54.30p 54.30p 52.90p 52.90p 0
09/01/2008 54.30p 54.30p 53.50p 53.50p 0
08/01/2008 54.50p 54.50p 53.50p 53.50p 0
07/01/2008 54.70p 54.70p 53.90p 53.90p 5000
04/01/2008 54.70p 54.70p 53.90p 53.90p 0
03/01/2008 54.70p 54.70p 53.90p 53.90p 0
02/01/2008 54.70p 54.70p 53.90p 53.90p 0
31/12/2007 54.70p 55.00p 54.70p 54.70p 0
28/12/2007 54.70p 54.70p 53.90p 53.90p 0
27/12/2007 54.70p 54.70p 53.90p 53.90p 0
24/12/2007 54.70p 55.00p 54.70p 54.70p 0
21/12/2007 54.90p 54.90p 53.90p 53.90p 5000
20/12/2007 54.90p 54.90p 53.90p 53.90p 1500
19/12/2007 54.90p 54.90p 53.90p 53.90p 0
18/12/2007 54.90p 54.90p 53.90p 53.90p 0
17/12/2007 54.90p 54.90p 53.90p 53.90p 0
14/12/2007 54.90p 54.90p 53.90p 53.90p 0
13/12/2007 55.00p 55.00p 53.90p 53.90p 0
12/12/2007 55.00p 55.40p 54.10p 54.10p 5000
11/12/2007 55.00p 55.00p 54.10p 54.10p 0
10/12/2007 54.50p 55.00p 54.10p 54.10p 14050
07/12/2007 57.00p 57.00p 56.50p 56.50p 740
06/12/2007 57.00p 57.00p 56.50p 56.50p 0
05/12/2007 57.00p 57.00p 56.50p 56.50p 0
04/12/2007 58.50p 58.50p 56.50p 56.50p 24000
03/12/2007 59.10p 59.10p 57.90p 57.90p 10535
30/11/2007 59.10p 59.80p 59.10p 59.10p 0
29/11/2007 59.10p 59.80p 59.10p 59.10p 0
28/11/2007 59.40p 59.80p 59.10p 59.10p 0
27/11/2007 59.40p 59.80p 59.40p 59.40p 0
26/11/2007 59.40p 59.80p 59.40p 59.40p 17500
23/11/2007 59.40p 59.80p 59.40p 59.40p 0
22/11/2007 59.40p 59.80p 59.40p 59.40p 35000
21/11/2007 59.40p 59.40p 58.50p 59.40p 0
20/11/2007 59.40p 59.40p 58.50p 59.40p 0
19/11/2007 59.40p 59.80p 59.40p 59.40p 6820
16/11/2007 59.40p 59.80p 59.40p 59.40p 6500
15/11/2007 59.40p 59.80p 59.40p 59.40p 25000
14/11/2007 59.70p 59.70p 58.50p 59.40p 0
13/11/2007 59.70p 59.80p 59.70p 59.70p 0
12/11/2007 59.90p 59.90p 59.10p 59.70p 0
09/11/2007 59.90p 59.90p 59.80p 59.90p 0
08/11/2007 59.60p 59.90p 59.60p 59.90p 50000
07/11/2007 59.80p 59.80p 59.60p 59.80p 12150
06/11/2007 59.80p 60.20p 59.80p 59.80p 0
05/11/2007 59.90p 60.20p 59.80p 59.80p 2500
02/11/2007 59.90p 60.40p 59.90p 59.90p 2185
01/11/2007 60.20p 60.40p 60.20p 60.20p 10000
31/10/2007 60.20p 60.40p 60.20p 60.20p 0
30/10/2007 60.20p 60.40p 60.20p 60.20p 6420
29/10/2007 60.20p 60.40p 60.20p 60.20p 5300
26/10/2007 60.20p 60.40p 60.20p 60.20p 0
25/10/2007 60.20p 60.40p 60.20p 60.20p 4245
24/10/2007 60.20p 60.20p 59.50p 60.20p 0
23/10/2007 60.20p 60.40p 60.20p 60.20p 0
22/10/2007 60.20p 60.20p 60.20p 60.20p 0
19/10/2007 60.40p 60.40p 60.40p 60.40p 0
18/10/2007 60.40p 60.40p 60.40p 60.40p 20000
17/10/2007 60.40p 60.40p 60.40p 60.40p 5000
16/10/2007 60.40p 60.40p 60.40p 60.40p 0
15/10/2007 60.40p 60.40p 60.40p 60.40p 17500
12/10/2007 60.40p 60.40p 59.90p 60.40p 0
11/10/2007 60.40p 61.20p 61.20p 60.40p 750
10/10/2007 60.70p 60.80p 60.70p 60.70p 30010
09/10/2007 60.70p 60.80p 60.70p 60.70p 0

*Close Price adjusted for both dividends and splits