Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
08/10/2007 60.70p 60.80p 60.70p 60.70p 0
05/10/2007 60.90p 60.90p 60.70p 60.70p 0
04/10/2007 60.40p 60.90p 60.40p 60.90p 11110
03/10/2007 60.40p 60.60p 60.60p 60.40p 25000
02/10/2007 60.20p 60.40p 60.20p 60.40p 0
01/10/2007 60.30p 60.30p 60.30p 60.30p 164455
28/09/2007 60.10p 60.30p 60.10p 60.30p 0
27/09/2007 60.80p 61.00p 59.80p 60.10p 7065
26/09/2007 61.10p 61.10p 60.80p 60.80p 4710
25/09/2007 61.10p 61.10p 61.10p 61.10p 5000
24/09/2007 61.10p 61.10p 61.10p 61.10p 8240
21/09/2007 61.10p 61.10p 61.10p 61.10p 7405
20/09/2007 61.10p 61.10p 61.10p 61.10p 21700
19/09/2007 61.10p 61.10p 61.10p 61.10p 0
18/09/2007 61.10p 61.10p 61.10p 61.10p 700
17/09/2007 61.10p 61.10p 61.10p 61.10p 162000
14/09/2007 61.10p 61.10p 61.10p 61.10p 0
13/09/2007 61.10p 61.10p 61.10p 61.10p 32500
12/09/2007 61.10p 61.10p 61.10p 61.10p 1425
11/09/2007 61.30p 61.30p 61.10p 61.10p 0
10/09/2007 61.30p 61.30p 61.30p 61.30p 0
07/09/2007 61.30p 61.30p 61.30p 61.30p 69000
06/09/2007 61.30p 61.30p 61.30p 61.30p 0
05/09/2007 61.30p 61.30p 61.30p 61.30p 0
04/09/2007 61.30p 61.30p 61.30p 61.30p 25000
03/09/2007 61.30p 61.30p 61.30p 61.30p 0
31/08/2007 61.30p 61.30p 60.50p 61.30p 0
30/08/2007 61.30p 61.30p 61.30p 61.30p 2000
29/08/2007 61.30p 61.30p 61.30p 61.30p 0
28/08/2007 62.30p 62.30p 62.30p 62.30p 0
24/08/2007 62.30p 62.30p 62.30p 62.30p 251750
23/08/2007 62.30p 62.30p 62.30p 62.30p 28955
22/08/2007 63.00p 63.00p 62.30p 62.30p 34000
21/08/2007 62.30p 62.30p 62.30p 62.30p 23500
20/08/2007 62.30p 62.30p 62.30p 62.30p 0
17/08/2007 62.30p 63.00p 62.30p 62.30p 20000
16/08/2007 62.30p 62.30p 62.30p 62.30p 0
15/08/2007 62.30p 62.30p 62.30p 62.30p 0
14/08/2007 62.30p 62.30p 62.30p 62.30p 25650
13/08/2007 62.30p 62.30p 62.30p 62.30p 0
10/08/2007 62.30p 62.30p 62.30p 62.30p 2935
09/08/2007 62.30p 62.30p 62.30p 62.30p 0
08/08/2007 63.00p 63.00p 62.30p 62.30p 25000
07/08/2007 60.00p 63.00p 60.00p 63.00p 12500
06/08/2007 60.00p 60.00p 60.00p 60.00p 0
03/08/2007 56.00p 59.80p 56.00p 59.70p 25000
02/08/2007 63.30p 63.30p 63.00p 63.00p 2500
01/08/2007 63.30p 63.30p 63.30p 63.30p 0
31/07/2007 63.30p 63.30p 63.30p 63.30p 0
30/07/2007 63.30p 63.30p 63.30p 63.30p 0
27/07/2007 63.30p 63.30p 63.30p 63.30p 1950
26/07/2007 63.30p 63.30p 63.30p 63.30p 0
25/07/2007 63.30p 63.30p 63.30p 63.30p 20000
24/07/2007 63.00p 63.30p 63.00p 63.30p 50000
23/07/2007 63.30p 63.30p 63.00p 63.00p 2975
20/07/2007 63.30p 63.30p 63.30p 63.30p 2535
19/07/2007 63.30p 63.30p 63.30p 63.30p 0
18/07/2007 63.30p 63.30p 62.50p 63.30p 0
17/07/2007 63.30p 63.30p 63.30p 63.30p 1225
16/07/2007 63.30p 63.30p 63.30p 63.30p 6100
13/07/2007 63.30p 63.30p 63.30p 63.30p 0
12/07/2007 63.30p 63.30p 63.30p 63.30p 0
11/07/2007 63.30p 63.30p 63.30p 63.30p 0
10/07/2007 63.60p 63.60p 63.30p 63.30p 42500
09/07/2007 63.60p 63.60p 63.60p 63.60p 20000
06/07/2007 63.60p 63.60p 63.60p 63.60p 0
05/07/2007 63.60p 63.60p 63.60p 63.60p 0
04/07/2007 63.60p 63.60p 63.60p 63.60p 0
03/07/2007 63.60p 63.60p 63.60p 63.60p 25000
02/07/2007 64.40p 64.40p 63.60p 63.60p 28750
29/06/2007 64.40p 64.40p 64.40p 64.40p 0
28/06/2007 64.40p 64.40p 64.40p 64.40p 0
27/06/2007 64.40p 64.40p 64.40p 64.40p 0
26/06/2007 64.80p 64.80p 64.40p 64.40p 20000
25/06/2007 64.80p 64.80p 64.80p 64.80p 0
22/06/2007 64.80p 64.80p 64.80p 64.80p 0
21/06/2007 64.80p 64.80p 64.80p 64.80p 5000
20/06/2007 65.20p 65.20p 64.80p 64.80p 21300
19/06/2007 65.20p 65.20p 65.20p 65.20p 0
18/06/2007 65.20p 65.20p 65.20p 65.20p 0
15/06/2007 65.20p 65.90p 65.20p 65.20p 0
14/06/2007 65.20p 65.90p 65.20p 65.20p 0
13/06/2007 65.00p 65.90p 65.00p 65.20p 11455
12/06/2007 65.00p 65.50p 65.00p 65.00p 0
11/06/2007 65.00p 65.50p 65.00p 65.00p 0
08/06/2007 65.00p 65.50p 65.00p 65.00p 0
07/06/2007 65.00p 65.50p 65.00p 65.00p 0
06/06/2007 64.40p 65.50p 64.40p 65.00p 0
05/06/2007 63.90p 64.90p 63.90p 64.40p 25000
04/06/2007 63.90p 64.50p 63.90p 63.90p 10000
01/06/2007 63.90p 64.50p 63.90p 63.90p 2125
31/05/2007 63.90p 64.50p 63.90p 63.90p 5000
30/05/2007 63.90p 64.50p 63.90p 63.90p 0
29/05/2007 63.90p 64.50p 63.90p 63.90p 5000
25/05/2007 63.60p 64.50p 63.60p 63.90p 0
24/05/2007 63.20p 63.90p 62.90p 63.60p 14625
23/05/2007 62.70p 63.50p 62.70p 63.00p 5075
22/05/2007 62.40p 63.50p 62.40p 62.70p 15610
21/05/2007 64.00p 64.00p 60.20p 62.40p 127500
18/05/2007 64.40p 64.90p 64.40p 64.40p 0
17/05/2007 64.40p 64.90p 64.40p 64.40p 0
16/05/2007 64.40p 64.90p 64.40p 64.40p 165
15/05/2007 64.40p 64.90p 64.40p 64.40p 2260
14/05/2007 64.40p 64.90p 64.40p 64.40p 12850
11/05/2007 64.40p 64.40p 63.90p 64.40p 0
10/05/2007 64.40p 64.40p 63.90p 64.40p 0
09/05/2007 64.40p 64.40p 63.90p 64.40p 0
08/05/2007 64.70p 64.70p 63.90p 64.40p 20000
04/05/2007 64.70p 64.70p 63.90p 64.70p 0
03/05/2007 64.70p 64.70p 63.90p 64.70p 0
02/05/2007 64.70p 64.70p 63.90p 64.70p 20000
01/05/2007 65.00p 65.00p 63.90p 64.70p 0
30/04/2007 65.00p 65.50p 65.00p 65.00p 0
27/04/2007 64.60p 65.50p 64.60p 65.00p 7310
26/04/2007 64.60p 65.10p 64.60p 64.60p 0
25/04/2007 64.60p 65.10p 64.60p 64.60p 0
24/04/2007 64.60p 65.10p 64.60p 64.60p 0
23/04/2007 64.60p 65.10p 64.60p 64.60p 0
20/04/2007 63.80p 65.10p 63.80p 64.60p 15595
19/04/2007 63.80p 63.80p 63.10p 63.80p 0
18/04/2007 63.80p 63.80p 63.10p 63.80p 0
17/04/2007 63.80p 63.80p 63.10p 63.80p 62500
16/04/2007 63.80p 63.80p 63.80p 63.80p 26680
13/04/2007 63.80p 63.80p 63.10p 63.80p 1155
12/04/2007 64.00p 64.00p 63.10p 63.80p 0
11/04/2007 64.00p 64.00p 63.10p 63.80p 34440
10/04/2007 64.00p 64.50p 64.00p 64.00p 0
05/04/2007 65.00p 65.00p 63.50p 64.00p 39095
04/04/2007 65.00p 65.00p 64.50p 65.00p 0
03/04/2007 65.00p 65.00p 64.50p 65.00p 13495
02/04/2007 65.00p 65.00p 64.50p 65.00p 3180
30/03/2007 66.40p 66.40p 64.50p 65.00p 6825
29/03/2007 65.70p 65.70p 64.50p 65.70p 0
28/03/2007 65.70p 65.70p 64.50p 65.70p 0
27/03/2007 66.40p 66.40p 64.50p 65.70p 5000
26/03/2007 66.40p 66.90p 66.40p 66.40p 25000
23/03/2007 66.40p 66.90p 66.40p 66.40p 0
22/03/2007 66.40p 66.90p 66.40p 66.40p 995
21/03/2007 66.40p 66.90p 66.40p 66.40p 1590
20/03/2007 66.40p 66.90p 66.40p 66.40p 405
19/03/2007 66.40p 66.40p 65.90p 66.40p 0
16/03/2007 66.40p 66.40p 65.90p 66.40p 0
15/03/2007 66.40p 66.40p 65.90p 66.40p 12000
14/03/2007 66.40p 66.90p 66.40p 66.40p 770
13/03/2007 66.40p 66.90p 66.40p 66.40p 83155
12/03/2007 66.40p 66.90p 66.40p 66.40p 0
09/03/2007 66.40p 66.40p 66.40p 66.40p 1925
08/03/2007 66.40p 66.90p 66.40p 66.40p 3000
07/03/2007 66.40p 66.90p 66.40p 66.40p 50000
06/03/2007 66.40p 66.40p 65.90p 66.40p 0
05/03/2007 66.40p 66.40p 65.90p 66.40p 0
02/03/2007 66.70p 66.70p 65.90p 66.70p 0
01/03/2007 68.00p 68.00p 66.70p 66.70p 0
28/02/2007 67.00p 68.50p 66.80p 68.00p 16840
27/02/2007 69.40p 69.40p 68.50p 69.20p 495
26/02/2007 67.20p 69.90p 67.20p 69.40p 43025
23/02/2007 67.50p 67.50p 67.20p 67.20p 0
22/02/2007 67.50p 67.50p 66.50p 67.50p 3830
21/02/2007 67.50p 67.50p 66.50p 67.50p 0

*Close Price adjusted for both dividends and splits