Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits