Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
22/12/2005 49.00p 49.30p 49.00p 49.00p 31000
21/12/2005 49.30p 49.60p 49.00p 49.30p 7915
20/12/2005 49.60p 50.20p 49.60p 49.60p 4705
19/12/2005 50.40p 50.40p 50.20p 50.20p 63370
16/12/2005 50.70p 51.00p 50.00p 50.20p 49065
15/12/2005 51.20p 51.20p 51.00p 51.00p 15500
14/12/2005 51.20p 52.00p 51.20p 51.20p 27500
13/12/2005 52.00p 52.50p 52.00p 52.00p 72055
12/12/2005 52.80p 53.00p 51.00p 52.50p 56050
09/12/2005 52.30p 52.60p 51.00p 51.00p 22970
08/12/2005 52.80p 53.40p 52.60p 52.60p 12500
07/12/2005 53.20p 53.20p 53.20p 53.20p 9250
06/12/2005 53.20p 53.20p 53.20p 53.20p 0
05/12/2005 52.70p 53.20p 52.30p 53.20p 12750
02/12/2005 52.30p 52.30p 52.30p 52.30p 14000
01/12/2005 51.20p 52.30p 50.80p 52.30p 12500
30/11/2005 50.80p 50.80p 50.80p 50.80p 0
29/11/2005 50.80p 50.80p 50.60p 50.80p 5000
28/11/2005 50.60p 50.60p 50.60p 50.60p 2500
25/11/2005 50.60p 50.60p 50.60p 50.60p 25000
24/11/2005 50.60p 50.60p 50.60p 50.60p 19400
23/11/2005 50.60p 50.60p 50.60p 50.60p 945
22/11/2005 50.60p 50.60p 50.60p 50.60p 0
21/11/2005 50.60p 50.60p 50.60p 50.60p 0
18/11/2005 50.60p 50.60p 50.60p 50.60p 0
17/11/2005 50.60p 50.60p 50.60p 50.60p 15000
16/11/2005 50.80p 51.50p 50.60p 50.60p 27500
15/11/2005 52.50p 53.30p 51.50p 51.50p 30465
14/11/2005 53.60p 53.60p 53.30p 53.30p 0
11/11/2005 55.30p 56.00p 53.60p 53.60p 20145
10/11/2005 56.50p 56.80p 55.80p 55.80p 38250
09/11/2005 55.00p 56.00p 54.80p 56.00p 30000
08/11/2005 52.20p 54.80p 51.40p 54.80p 30315
07/11/2005 49.70p 51.40p 49.20p 51.40p 48170
04/11/2005 48.90p 49.20p 48.20p 49.20p 30410
03/11/2005 47.00p 48.20p 46.50p 48.20p 30000
02/11/2005 46.20p 46.50p 45.90p 46.50p 156855
01/11/2005 45.90p 45.90p 45.90p 45.90p 0
31/10/2005 45.90p 45.90p 45.70p 45.90p 55870
28/10/2005 46.00p 46.20p 45.70p 45.70p 0
27/10/2005 46.20p 46.40p 46.20p 46.20p 8000
26/10/2005 45.00p 49.00p 45.70p 46.40p 93095
25/10/2005 49.00p 49.00p 49.00p 49.00p 4790
24/10/2005 50.30p 50.30p 49.00p 49.00p 33175
21/10/2005 51.50p 51.50p 51.00p 51.50p 0
20/10/2005 51.80p 51.80p 51.50p 51.50p 9500
19/10/2005 51.50p 51.50p 51.50p 51.50p 0
18/10/2005 51.50p 52.30p 51.50p 51.50p 10000
17/10/2005 52.30p 52.30p 52.30p 52.30p 0
14/10/2005 52.30p 52.30p 52.30p 52.30p 5000
13/10/2005 52.30p 52.30p 52.30p 52.30p 25000
12/10/2005 52.30p 52.30p 52.30p 52.30p 0
11/10/2005 52.30p 52.30p 52.00p 52.30p 32995
10/10/2005 52.00p 52.00p 52.00p 52.00p 13320
07/10/2005 52.00p 52.00p 51.50p 52.00p 40985
06/10/2005 52.00p 52.50p 51.50p 51.50p 36600
05/10/2005 52.50p 52.50p 52.50p 52.50p 12500
04/10/2005 54.20p 54.50p 52.00p 52.50p 40745
03/10/2005 55.00p 55.20p 54.50p 54.50p 29345
30/09/2005 55.20p 55.20p 55.20p 55.20p 0
29/09/2005 55.20p 55.20p 55.20p 55.20p 10000
28/09/2005 55.20p 55.40p 55.20p 55.20p 0
27/09/2005 55.20p 55.20p 55.20p 55.20p 0
26/09/2005 55.20p 55.40p 55.20p 55.20p 0
23/09/2005 55.20p 55.20p 55.20p 55.20p 4750
22/09/2005 55.20p 55.20p 55.20p 55.20p 0
21/09/2005 55.20p 55.20p 55.20p 55.20p 0
20/09/2005 55.20p 55.20p 55.20p 55.20p 180
19/09/2005 55.20p 55.40p 55.20p 55.20p 21900
16/09/2005 55.40p 55.40p 55.20p 55.40p 12150
15/09/2005 55.90p 56.40p 55.20p 55.20p 12500
14/09/2005 56.40p 56.40p 56.40p 56.40p 12500
13/09/2005 56.40p 56.40p 56.40p 56.40p 7500
12/09/2005 56.40p 56.40p 56.40p 56.40p 0
09/09/2005 56.50p 56.70p 56.40p 56.40p 89245
08/09/2005 56.70p 56.70p 56.70p 56.70p 0
07/09/2005 56.70p 56.70p 56.70p 56.70p 8185
06/09/2005 56.70p 56.70p 56.70p 56.70p 0
05/09/2005 56.70p 56.70p 56.70p 56.70p 25000
02/09/2005 56.70p 56.70p 56.70p 56.70p 146000
01/09/2005 56.70p 56.70p 56.70p 56.70p 25000
31/08/2005 57.00p 57.00p 56.70p 56.70p 0
30/08/2005 57.00p 57.00p 57.00p 57.00p 35000
29/08/2005 57.00p 57.00p 57.00p 57.00p 0
26/08/2005 57.00p 57.00p 57.00p 57.00p 0
25/08/2005 57.00p 57.00p 57.00p 57.00p 5915
24/08/2005 57.00p 57.00p 57.00p 57.00p 0
23/08/2005 57.00p 57.00p 57.00p 57.00p 3645
22/08/2005 57.00p 57.00p 57.00p 57.00p 11310
19/08/2005 57.00p 57.00p 57.00p 57.00p 125000
18/08/2005 57.00p 57.00p 57.00p 57.00p 0
17/08/2005 57.00p 57.00p 57.00p 57.00p 7835
16/08/2005 57.00p 57.00p 57.00p 57.00p 0
15/08/2005 57.00p 57.00p 57.00p 57.00p 10000
12/08/2005 57.00p 57.00p 57.00p 57.00p 48065
11/08/2005 57.00p 57.00p 57.00p 57.00p 10000
10/08/2005 57.00p 57.00p 57.00p 57.00p 2885
09/08/2005 57.00p 57.00p 57.00p 57.00p 80000
08/08/2005 54.70p 57.00p 54.40p 57.00p 83955
05/08/2005 54.40p 54.40p 54.40p 54.40p 55
04/08/2005 54.40p 54.40p 54.40p 54.40p 40000
03/08/2005 54.40p 54.40p 54.40p 54.40p 0
02/08/2005 54.40p 54.40p 54.40p 54.40p 0
01/08/2005 54.40p 54.40p 54.40p 54.40p 30000
29/07/2005 54.40p 54.40p 54.40p 54.40p 200
28/07/2005 54.40p 54.40p 54.40p 54.40p 720
27/07/2005 54.40p 54.40p 54.40p 54.40p 0
26/07/2005 54.40p 54.40p 54.40p 54.40p 90
25/07/2005 54.40p 54.40p 54.40p 54.40p 36580
22/07/2005 54.40p 54.40p 54.40p 54.40p 2680
21/07/2005 54.40p 54.40p 54.40p 54.40p 0
20/07/2005 54.40p 54.40p 54.40p 54.40p 0
19/07/2005 53.90p 54.40p 53.90p 54.40p 0
18/07/2005 54.40p 54.40p 54.40p 54.40p 0
15/07/2005 54.40p 54.40p 54.40p 54.40p 0
14/07/2005 54.40p 54.40p 54.40p 54.40p 0
13/07/2005 54.40p 54.70p 54.40p 54.40p 15615
12/07/2005 54.70p 54.70p 54.70p 54.70p 17750
11/07/2005 54.70p 54.70p 54.70p 54.70p 5305
08/07/2005 54.70p 54.70p 54.70p 54.70p 0
07/07/2005 54.70p 54.70p 54.70p 54.70p 55
06/07/2005 54.70p 54.70p 54.70p 54.70p 7305
05/07/2005 54.70p 54.70p 54.70p 54.70p 25000
04/07/2005 54.70p 54.70p 54.70p 54.70p 0
01/07/2005 54.70p 54.70p 54.70p 54.70p 0
30/06/2005 54.70p 54.70p 54.70p 54.70p 15750
29/06/2005 54.70p 54.70p 54.70p 54.70p 8750
28/06/2005 54.70p 54.70p 54.70p 54.70p 17500
27/06/2005 53.60p 54.70p 53.00p 54.70p 74200
24/06/2005 53.00p 53.00p 53.00p 53.00p 5000
23/06/2005 53.00p 53.00p 53.00p 53.00p 6350
22/06/2005 53.00p 53.00p 53.00p 53.00p 2000
21/06/2005 53.00p 53.00p 53.00p 53.00p 4000
20/06/2005 53.00p 53.00p 53.00p 53.00p 0
17/06/2005 53.00p 53.00p 53.00p 53.00p 5000
16/06/2005 53.00p 53.00p 53.00p 53.00p 0
15/06/2005 53.00p 53.00p 53.00p 53.00p 26285
14/06/2005 53.00p 53.00p 53.00p 53.00p 5285
13/06/2005 53.00p 53.00p 53.00p 53.00p 4000
10/06/2005 53.00p 53.00p 52.60p 53.00p 4775
09/06/2005 53.80p 54.00p 52.60p 52.60p 124615
08/06/2005 52.00p 54.00p 51.00p 54.00p 159405
07/06/2005 51.00p 51.00p 51.00p 51.00p 243150
06/06/2005 51.00p 51.00p 51.00p 51.00p 33425
03/06/2005 50.50p 51.00p 50.50p 51.00p 17500
02/06/2005 50.00p 51.00p 48.30p 50.50p 186655
01/06/2005 48.30p 48.30p 48.30p 48.30p 51535
31/05/2005 48.30p 48.30p 48.30p 48.30p 0
27/05/2005 48.30p 48.60p 48.30p 48.30p 390000
26/05/2005 48.60p 48.60p 48.60p 48.60p 2500
25/05/2005 48.60p 48.60p 48.60p 48.60p 1992500
24/05/2005 48.60p 48.60p 48.60p 48.60p 117500
23/05/2005 48.60p 48.60p 46.00p 48.60p 12450
20/05/2005 46.50p 47.40p 46.00p 46.00p 68215
19/05/2005 47.40p 47.40p 47.40p 47.40p 750
18/05/2005 47.40p 48.30p 47.40p 47.40p 51000
17/05/2005 48.30p 48.80p 48.30p 48.30p 12500
16/05/2005 48.50p 48.80p 48.00p 48.80p 67855
13/05/2005 48.00p 48.00p 48.00p 48.00p 4820
12/05/2005 48.00p 48.00p 48.00p 48.00p 2000
11/05/2005 48.00p 48.00p 47.60p 48.00p 32565
10/05/2005 47.50p 47.60p 47.00p 47.60p 10595
09/05/2005 47.00p 47.00p 45.80p 47.00p 25880
06/05/2005 45.80p 45.80p 45.80p 45.80p 35695
05/05/2005 45.80p 45.80p 45.80p 45.80p 2145
04/05/2005 45.80p 45.80p 45.80p 45.80p 5110
03/05/2005 45.80p 45.80p 45.80p 45.80p 17500
29/04/2005 45.80p 45.80p 45.80p 45.80p 33220
28/04/2005 45.80p 45.80p 45.80p 45.80p 340
27/04/2005 45.80p 45.80p 45.80p 45.80p 0
26/04/2005 45.80p 45.80p 45.60p 45.80p 10000
25/04/2005 45.60p 45.60p 45.60p 45.60p 31325
22/04/2005 45.30p 45.60p 45.00p 45.60p 29135
21/04/2005 45.00p 45.00p 45.00p 45.00p 0
20/04/2005 44.50p 45.60p 44.00p 45.00p 38750
19/04/2005 45.60p 46.00p 45.60p 45.60p 14090
18/04/2005 46.60p 46.60p 46.00p 46.00p 16020
15/04/2005 47.60p 47.60p 47.00p 47.00p 5870
14/04/2005 47.60p 47.60p 47.60p 47.60p 13515
13/04/2005 47.60p 48.00p 47.60p 47.60p 0
12/04/2005 47.80p 48.40p 47.80p 48.00p 0
11/04/2005 48.40p 48.40p 48.40p 48.40p 0
08/04/2005 48.40p 48.40p 48.40p 48.40p 14685
07/04/2005 48.40p 48.40p 48.40p 48.40p 0
06/04/2005 48.40p 48.40p 48.40p 48.40p 600
05/04/2005 48.40p 48.40p 48.40p 48.40p 4960
04/04/2005 48.00p 48.40p 47.60p 48.40p 30000
01/04/2005 47.60p 47.60p 47.60p 47.60p 10000
31/03/2005 47.60p 47.60p 47.60p 47.60p 0
30/03/2005 47.80p 47.80p 47.60p 47.60p 0
29/03/2005 47.80p 47.80p 47.80p 47.80p 9430
24/03/2005 48.30p 48.30p 47.30p 47.80p 40900
23/03/2005 47.30p 47.30p 47.30p 47.30p 5000
22/03/2005 47.60p 47.60p 47.00p 47.30p 28105
21/03/2005 47.00p 47.00p 47.00p 47.00p 0
18/03/2005 47.00p 47.00p 47.00p 47.00p 0
17/03/2005 47.00p 47.00p 47.00p 47.00p 500
16/03/2005 47.00p 47.00p 46.70p 47.00p 5000
15/03/2005 46.70p 46.70p 46.70p 46.70p 0
14/03/2005 46.70p 46.70p 46.70p 46.70p 40

*Close Price adjusted for both dividends and splits