Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/02/2007 67.70p 67.70p 66.50p 67.50p 0
19/02/2007 68.00p 68.00p 67.70p 67.70p 0
16/02/2007 68.00p 68.00p 68.00p 68.00p 25000
15/02/2007 68.00p 68.00p 68.00p 68.00p 0
14/02/2007 68.00p 68.00p 68.00p 68.00p 0
13/02/2007 68.00p 68.00p 67.50p 68.00p 0
12/02/2007 68.00p 68.00p 68.00p 68.00p 55700
09/02/2007 68.00p 68.00p 68.00p 68.00p 1585
08/02/2007 68.00p 68.00p 68.00p 68.00p 17500
07/02/2007 68.20p 68.20p 68.00p 68.00p 0
06/02/2007 68.20p 68.20p 67.50p 68.20p 0
05/02/2007 68.20p 68.20p 67.50p 68.20p 0
02/02/2007 68.20p 68.20p 68.20p 68.20p 6925
01/02/2007 68.20p 68.20p 67.50p 68.20p 0
31/01/2007 68.20p 68.20p 67.50p 68.20p 11500
30/01/2007 68.40p 68.40p 68.40p 68.40p 0
29/01/2007 68.40p 68.90p 68.40p 68.40p 0
26/01/2007 68.40p 68.90p 68.40p 68.40p 0
25/01/2007 68.40p 68.90p 68.40p 68.40p 0
24/01/2007 68.40p 68.40p 68.40p 68.40p 0
23/01/2007 68.40p 68.40p 68.40p 68.40p 7500
22/01/2007 67.80p 68.40p 67.80p 68.40p 6445
19/01/2007 67.80p 67.80p 67.80p 67.80p 0
18/01/2007 67.80p 67.80p 67.80p 67.80p 7000
17/01/2007 67.60p 67.60p 67.60p 67.60p 0
16/01/2007 67.60p 67.60p 67.60p 67.60p 0
15/01/2007 67.60p 67.60p 67.60p 67.60p 0
12/01/2007 66.70p 67.60p 66.70p 67.60p 10000
11/01/2007 66.70p 67.50p 66.70p 66.70p 0
10/01/2007 66.70p 66.70p 66.70p 66.70p 0
09/01/2007 66.70p 66.70p 66.70p 66.70p 0
08/01/2007 66.70p 66.70p 66.70p 66.70p 5725
05/01/2007 66.50p 66.70p 66.50p 66.70p 7425
04/01/2007 66.50p 66.50p 66.50p 66.50p 0
03/01/2007 66.40p 66.50p 66.40p 66.50p 0
02/01/2007 64.80p 66.00p 64.80p 66.00p 30000
29/12/2006 64.80p 64.80p 64.80p 64.80p 0
28/12/2006 64.80p 64.80p 64.80p 64.80p 5000
27/12/2006 64.60p 64.80p 64.60p 64.80p 0
22/12/2006 64.60p 64.60p 64.60p 64.60p 0
21/12/2006 64.60p 65.10p 64.60p 64.60p 230
20/12/2006 64.60p 64.60p 64.60p 64.60p 0
19/12/2006 64.60p 64.60p 64.60p 64.60p 0
18/12/2006 64.60p 65.10p 64.60p 64.60p 16140
15/12/2006 63.70p 65.10p 63.70p 64.60p 25000
14/12/2006 63.20p 64.50p 63.20p 63.70p 135000
13/12/2006 63.20p 63.20p 62.50p 63.20p 18590
12/12/2006 63.40p 63.40p 62.50p 63.20p 1800
11/12/2006 65.30p 65.30p 61.50p 63.40p 188095
08/12/2006 65.60p 65.60p 65.60p 65.60p 0
07/12/2006 65.60p 65.60p 65.10p 65.60p 48515
06/12/2006 65.60p 65.60p 65.10p 65.60p 5000
05/12/2006 65.60p 65.60p 65.10p 65.60p 0
04/12/2006 65.60p 65.60p 65.60p 65.60p 0
01/12/2006 65.60p 65.60p 65.60p 65.60p 0
30/11/2006 65.60p 65.60p 65.10p 65.60p 0
29/11/2006 65.60p 65.60p 65.10p 65.60p 0
28/11/2006 65.80p 65.80p 65.10p 65.60p 5000
27/11/2006 65.80p 65.80p 65.10p 65.80p 0
24/11/2006 66.00p 66.00p 65.10p 65.80p 11945
23/11/2006 66.00p 66.00p 66.00p 66.00p 3660
22/11/2006 66.00p 66.00p 66.00p 66.00p 0
21/11/2006 66.00p 66.00p 66.00p 66.00p 0
20/11/2006 66.00p 66.50p 66.00p 66.00p 22045
17/11/2006 66.50p 66.50p 66.00p 66.00p 0
16/11/2006 66.00p 66.50p 66.00p 66.00p 16740
15/11/2006 66.00p 66.00p 66.00p 66.00p 0
14/11/2006 66.00p 66.50p 66.00p 66.00p 0
13/11/2006 66.00p 66.50p 66.00p 66.00p 0
10/11/2006 66.00p 66.00p 66.00p 66.00p 0
09/11/2006 66.00p 66.50p 66.00p 66.00p 5435
08/11/2006 66.00p 66.00p 66.00p 66.00p 0
07/11/2006 66.50p 66.50p 66.00p 66.00p 7410
06/11/2006 66.50p 66.50p 66.50p 66.50p 25000
03/11/2006 66.50p 66.50p 66.50p 66.50p 0
02/11/2006 66.50p 66.50p 66.00p 66.50p 0
01/11/2006 66.50p 66.50p 66.50p 66.50p 0
31/10/2006 66.50p 66.50p 66.50p 66.50p 0
30/10/2006 65.50p 66.50p 65.50p 66.50p 5000
27/10/2006 65.50p 66.50p 65.50p 65.50p 10225
26/10/2006 65.50p 66.50p 65.50p 65.50p 0
25/10/2006 65.20p 66.50p 65.20p 65.50p 5995
24/10/2006 64.80p 64.80p 64.10p 64.80p 58055
23/10/2006 64.80p 64.80p 64.10p 64.80p 0
20/10/2006 64.80p 64.80p 64.10p 64.80p 6500
19/10/2006 64.80p 64.80p 64.10p 64.80p 0
18/10/2006 64.80p 64.80p 64.10p 64.80p 0
17/10/2006 64.80p 64.80p 64.10p 64.80p 0
16/10/2006 64.80p 64.80p 64.10p 64.80p 0
13/10/2006 64.80p 64.80p 64.10p 64.80p 33000
12/10/2006 64.80p 64.80p 64.10p 64.80p 0
11/10/2006 64.80p 64.80p 64.10p 64.80p 345
10/10/2006 65.80p 65.80p 64.10p 64.80p 19625
09/10/2006 64.60p 66.50p 64.10p 66.00p 25000
06/10/2006 64.60p 64.60p 64.10p 64.60p 25000
05/10/2006 64.60p 64.60p 64.10p 64.60p 25955
04/10/2006 64.60p 64.60p 64.10p 64.60p 100
03/10/2006 64.60p 64.60p 64.10p 64.60p 210
02/10/2006 64.60p 64.60p 64.10p 64.60p 23200
29/09/2006 64.60p 64.60p 64.10p 64.60p 0
28/09/2006 64.60p 64.60p 64.10p 64.60p 0
27/09/2006 64.60p 64.60p 64.10p 64.60p 0
26/09/2006 64.60p 64.60p 64.10p 64.60p 0
25/09/2006 64.10p 64.60p 64.10p 64.60p 0
22/09/2006 64.60p 64.60p 64.10p 64.60p 3050
21/09/2006 64.60p 64.60p 64.10p 64.60p 3820
20/09/2006 64.60p 64.60p 64.10p 64.60p 0
19/09/2006 64.60p 64.60p 64.10p 64.60p 0
18/09/2006 65.30p 65.30p 64.10p 64.60p 0
15/09/2006 65.30p 65.30p 64.50p 65.30p 0
14/09/2006 65.30p 65.30p 64.50p 65.30p 0
13/09/2006 65.30p 65.30p 64.50p 65.30p 0
12/09/2006 65.30p 65.30p 64.50p 65.30p 945
11/09/2006 65.30p 65.30p 64.50p 65.30p 0
08/09/2006 65.30p 65.30p 64.50p 65.30p 0
07/09/2006 65.60p 65.60p 64.50p 65.30p 12500
06/09/2006 65.60p 65.60p 65.10p 65.60p 0
05/09/2006 65.60p 65.60p 65.10p 65.60p 5000
04/09/2006 65.60p 66.10p 65.60p 65.60p 0
01/09/2006 65.60p 66.10p 65.60p 65.60p 4915
31/08/2006 65.60p 66.10p 65.60p 65.60p 0
30/08/2006 65.30p 65.60p 65.10p 65.60p 10000
29/08/2006 65.30p 65.30p 64.50p 65.30p 0
25/08/2006 65.30p 65.30p 64.50p 65.30p 0
24/08/2006 65.30p 65.30p 64.50p 65.30p 5000
23/08/2006 65.30p 65.30p 64.50p 65.30p 0
22/08/2006 65.30p 65.30p 64.50p 65.30p 0
21/08/2006 66.30p 66.30p 64.50p 65.30p 28250
18/08/2006 66.60p 66.60p 65.50p 66.30p 5000
17/08/2006 65.70p 67.10p 65.70p 66.60p 14965
16/08/2006 65.50p 66.50p 65.50p 65.70p 0
15/08/2006 65.50p 66.10p 65.50p 65.50p 0
14/08/2006 64.50p 66.10p 64.50p 65.50p 10820
11/08/2006 64.50p 65.10p 64.50p 64.50p 45000
10/08/2006 64.50p 65.10p 64.50p 64.50p 0
09/08/2006 64.50p 65.10p 64.50p 64.50p 0
08/08/2006 64.50p 65.10p 64.50p 64.50p 0
07/08/2006 65.00p 65.10p 64.50p 64.50p 10000
04/08/2006 64.00p 65.50p 64.00p 65.00p 10000
03/08/2006 63.30p 64.50p 63.30p 64.00p 15000
02/08/2006 63.30p 64.10p 63.30p 63.30p 2350
01/08/2006 62.00p 64.10p 62.00p 63.30p 24890
31/07/2006 61.30p 62.50p 61.00p 62.00p 7940
28/07/2006 61.30p 62.10p 61.30p 61.30p 0
27/07/2006 61.00p 62.10p 61.00p 61.30p 33900
26/07/2006 60.20p 61.50p 60.20p 61.00p 24920
25/07/2006 63.80p 63.80p 59.80p 60.20p 16720
24/07/2006 66.00p 66.00p 64.00p 64.30p 50740
21/07/2006 66.00p 66.00p 65.50p 66.00p 0
20/07/2006 66.50p 66.50p 65.50p 66.00p 18415
19/07/2006 66.00p 67.50p 66.00p 66.50p 6800
18/07/2006 66.00p 66.00p 65.50p 66.00p 1490
17/07/2006 66.00p 66.00p 65.50p 66.00p 2500
14/07/2006 66.00p 66.00p 65.50p 66.00p 0
13/07/2006 66.00p 66.00p 65.50p 66.00p 0
12/07/2006 67.70p 68.00p 65.50p 66.00p 10000
11/07/2006 69.70p 69.70p 66.90p 67.70p 43840
10/07/2006 69.70p 69.70p 68.90p 69.70p 8245
07/07/2006 70.00p 70.00p 68.90p 69.70p 19630
06/07/2006 70.00p 70.00p 69.50p 70.00p 13930
05/07/2006 69.00p 71.20p 69.00p 70.00p 118190
04/07/2006 69.00p 69.00p 68.50p 69.00p 4545
03/07/2006 66.00p 69.00p 66.00p 69.00p 38480
30/06/2006 61.20p 66.50p 61.20p 66.00p 56115
29/06/2006 60.50p 61.40p 60.50p 61.20p 12530
28/06/2006 59.20p 60.50p 59.20p 60.50p 0
27/06/2006 59.20p 59.40p 59.20p 59.20p 0
26/06/2006 59.20p 59.40p 59.20p 59.20p 0
23/06/2006 59.20p 59.40p 59.20p 59.20p 0
22/06/2006 59.20p 59.40p 59.20p 59.20p 0
21/06/2006 59.20p 59.40p 59.20p 59.20p 0
20/06/2006 59.20p 59.40p 59.20p 59.20p 1600
19/06/2006 59.20p 59.40p 59.20p 59.20p 305
16/06/2006 58.80p 59.40p 58.80p 59.20p 49360
15/06/2006 58.50p 58.80p 58.50p 58.80p 36930
14/06/2006 58.50p 58.50p 58.00p 58.50p 16500
13/06/2006 58.70p 58.70p 58.00p 58.50p 60400
12/06/2006 58.70p 58.70p 58.40p 58.70p 19375
09/06/2006 58.70p 58.70p 58.40p 58.70p 25000
08/06/2006 58.20p 58.70p 58.20p 58.70p 18160
07/06/2006 58.20p 58.40p 58.20p 58.20p 0
06/06/2006 58.20p 58.40p 58.20p 58.20p 5000
05/06/2006 58.00p 58.40p 58.00p 58.20p 5000
02/06/2006 58.50p 58.50p 58.00p 58.00p 11610
01/06/2006 58.60p 58.60p 58.60p 58.60p 15000
31/05/2006 58.60p 58.60p 58.60p 58.60p 0
30/05/2006 58.60p 58.60p 58.60p 58.60p 5555
26/05/2006 58.60p 58.60p 58.60p 58.60p 0
25/05/2006 58.60p 58.60p 58.60p 58.60p 9000
24/05/2006 58.60p 58.60p 58.60p 58.60p 0
23/05/2006 58.80p 58.80p 58.30p 58.60p 500
22/05/2006 56.50p 59.00p 56.00p 58.80p 19715
19/05/2006 55.80p 55.80p 55.60p 55.80p 0
18/05/2006 55.80p 55.80p 55.60p 55.80p 0
17/05/2006 56.00p 56.00p 56.00p 56.00p 0
16/05/2006 56.00p 56.00p 56.00p 56.00p 25000
15/05/2006 56.20p 56.20p 56.00p 56.00p 40000
12/05/2006 56.80p 56.80p 56.20p 56.20p 16130
11/05/2006 56.80p 56.80p 56.60p 56.80p 12500
10/05/2006 56.30p 56.80p 56.30p 56.80p 8290

*Close Price adjusted for both dividends and splits