Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
16/10/2003 39.70p 39.70p 39.70p 39.70p 0
15/10/2003 39.70p 39.70p 39.70p 39.70p 9750
14/10/2003 39.70p 39.70p 39.70p 39.70p 11250
13/10/2003 40.00p 40.00p 40.00p 40.00p 5000
10/10/2003 40.00p 40.00p 40.00p 40.00p 0
09/10/2003 40.00p 40.00p 40.00p 40.00p 0
08/10/2003 40.00p 40.00p 40.00p 40.00p 20140
07/10/2003 40.00p 40.00p 40.00p 40.00p 0
06/10/2003 40.00p 40.00p 40.00p 40.00p 640
03/10/2003 40.00p 40.00p 40.00p 40.00p 0
02/10/2003 40.00p 40.00p 40.00p 40.00p 0
01/10/2003 40.00p 40.00p 40.00p 40.00p 0
30/09/2003 40.00p 40.00p 40.00p 40.00p 36715
29/09/2003 40.00p 40.00p 40.00p 40.00p 5000
26/09/2003 40.00p 40.00p 40.00p 40.00p 120775
25/09/2003 40.20p 40.20p 40.20p 40.20p 0
24/09/2003 40.20p 40.20p 40.20p 40.20p 10000
23/09/2003 40.20p 40.20p 40.20p 40.20p 12775
22/09/2003 40.20p 40.20p 40.20p 40.20p 4785
19/09/2003 40.20p 40.20p 40.20p 40.20p 17110
18/09/2003 40.20p 40.20p 40.20p 40.20p 0
17/09/2003 40.20p 40.20p 40.20p 40.20p 0
16/09/2003 40.20p 40.20p 40.20p 40.20p 8645
15/09/2003 40.20p 40.20p 40.20p 40.20p 255460
12/09/2003 40.20p 40.20p 40.20p 40.20p 50000
11/09/2003 40.40p 40.40p 40.40p 40.40p 0
10/09/2003 40.40p 40.40p 40.40p 40.40p 0
09/09/2003 40.40p 40.40p 40.40p 40.40p 0
08/09/2003 41.00p 41.00p 40.40p 40.40p 31890
05/09/2003 41.60p 41.60p 41.60p 41.60p 0
04/09/2003 41.60p 41.60p 41.60p 41.60p 66500
03/09/2003 41.60p 41.60p 41.60p 41.60p 12960
02/09/2003 41.60p 41.60p 41.60p 41.60p 14000
01/09/2003 41.60p 41.60p 41.60p 41.60p 6920
29/08/2003 41.30p 41.30p 41.30p 41.30p 75060
28/08/2003 41.30p 41.30p 41.30p 41.30p 20600
27/08/2003 39.50p 41.30p 39.50p 41.30p 134950
26/08/2003 39.00p 39.30p 39.00p 39.30p 23375
22/08/2003 38.70p 38.70p 38.70p 38.70p 0
21/08/2003 38.40p 38.40p 38.40p 38.40p 1522500
20/08/2003 38.20p 38.20p 38.20p 38.20p 0
19/08/2003 38.20p 38.20p 38.20p 38.20p 13850
18/08/2003 37.60p 38.40p 37.60p 38.20p 57580
15/08/2003 37.80p 37.80p 37.80p 37.80p 0
14/08/2003 37.80p 37.80p 37.80p 37.80p 16250
13/08/2003 37.80p 37.80p 37.80p 37.80p 105275
12/08/2003 37.80p 37.80p 37.80p 37.80p 7740
11/08/2003 37.80p 37.80p 37.80p 37.80p 740
08/08/2003 37.80p 37.80p 37.80p 37.80p 3500
07/08/2003 37.80p 37.80p 37.80p 37.80p 0
06/08/2003 37.80p 37.80p 37.80p 37.80p 500000
05/08/2003 37.80p 37.80p 37.80p 37.80p 0
04/08/2003 37.80p 37.80p 37.80p 37.80p 23475
01/08/2003 37.60p 37.60p 37.60p 37.60p 0
31/07/2003 37.60p 37.60p 37.60p 37.60p 2750
30/07/2003 37.60p 37.60p 37.60p 37.60p 9430
29/07/2003 37.60p 37.60p 37.60p 37.60p 17500
28/07/2003 37.60p 37.60p 37.60p 37.60p 30665
25/07/2003 37.00p 37.30p 37.00p 37.30p 81500
24/07/2003 36.30p 36.30p 36.30p 36.30p 2717500
23/07/2003 36.00p 36.00p 36.00p 36.00p 0
22/07/2003 36.00p 36.00p 36.00p 36.00p 10900
21/07/2003 35.80p 35.80p 35.80p 35.80p 1074430
18/07/2003 36.00p 36.00p 36.00p 36.00p 0
17/07/2003 36.00p 36.00p 36.00p 36.00p 5000
16/07/2003 36.00p 36.00p 36.00p 36.00p 25000
15/07/2003 36.00p 36.00p 36.00p 36.00p 12500
14/07/2003 36.00p 36.00p 36.00p 36.00p 26220
11/07/2003 36.00p 36.00p 36.00p 36.00p 0
10/07/2003 36.00p 36.00p 36.00p 36.00p 75000
09/07/2003 36.00p 36.00p 36.00p 36.00p 0
08/07/2003 36.00p 36.00p 36.00p 36.00p 5000
07/07/2003 36.00p 36.00p 36.00p 36.00p 14500
04/07/2003 36.00p 36.00p 36.00p 36.00p 0
03/07/2003 36.00p 36.00p 36.00p 36.00p 16365
02/07/2003 36.00p 36.00p 36.00p 36.00p 2725
01/07/2003 36.00p 36.00p 36.00p 36.00p 0
30/06/2003 36.00p 36.00p 36.00p 36.00p 3500
27/06/2003 36.00p 36.00p 36.00p 36.00p 5340
26/06/2003 36.00p 36.00p 36.00p 36.00p 12500
25/06/2003 36.00p 36.00p 36.00p 36.00p 58100
24/06/2003 36.00p 36.00p 36.00p 36.00p 50000
23/06/2003 36.00p 36.00p 36.00p 36.00p 0
20/06/2003 36.00p 36.00p 36.00p 36.00p 0
19/06/2003 36.30p 36.30p 36.30p 36.30p 0
18/06/2003 36.00p 36.00p 36.00p 36.00p 0
17/06/2003 36.00p 36.00p 36.00p 36.00p 15000
16/06/2003 36.00p 36.00p 36.00p 36.00p 7310
13/06/2003 36.00p 36.00p 36.00p 36.00p 2675
12/06/2003 36.00p 36.00p 36.00p 36.00p 69605
11/06/2003 36.00p 36.00p 36.00p 36.00p 37500
10/06/2003 36.00p 36.00p 36.00p 36.00p 22685
09/06/2003 36.00p 36.00p 36.00p 36.00p 20150
06/06/2003 36.20p 36.20p 36.20p 36.20p 7500
05/06/2003 36.00p 36.20p 36.00p 36.20p 11890
04/06/2003 35.80p 35.80p 35.80p 35.80p 18810
03/06/2003 35.80p 35.80p 35.80p 35.80p 67500
02/06/2003 35.80p 35.80p 35.80p 35.80p 0
30/05/2003 35.80p 35.80p 35.80p 35.80p 50000
29/05/2003 35.80p 35.80p 35.80p 35.80p 63250
28/05/2003 35.80p 35.80p 35.80p 35.80p 0
27/05/2003 35.80p 35.80p 35.80p 35.80p 15400
23/05/2003 35.80p 35.80p 35.80p 35.80p 20230
22/05/2003 36.00p 36.00p 36.00p 36.00p 2500
21/05/2003 36.00p 36.00p 36.00p 36.00p 4520
20/05/2003 36.00p 36.00p 36.00p 36.00p 0
19/05/2003 36.00p 36.00p 36.00p 36.00p 37400
16/05/2003 36.20p 36.50p 36.20p 36.50p 37060
15/05/2003 36.00p 36.00p 36.00p 36.00p 27060
14/05/2003 36.00p 36.00p 36.00p 36.00p 1330
13/05/2003 36.00p 36.00p 36.00p 36.00p 0
12/05/2003 36.00p 36.00p 36.00p 36.00p 1032240
09/05/2003 36.00p 36.00p 36.00p 36.00p 600000
08/05/2003 36.00p 36.00p 36.00p 36.00p 128000
07/05/2003 36.00p 36.00p 36.00p 36.00p 25000
06/05/2003 35.80p 35.80p 35.80p 35.80p 46620
02/05/2003 35.80p 35.80p 35.80p 35.80p 0
01/05/2003 35.80p 35.80p 35.80p 35.80p 0
30/04/2003 35.80p 35.80p 35.80p 35.80p 0
29/04/2003 35.80p 35.80p 35.80p 35.80p 19015
28/04/2003 36.20p 36.20p 36.20p 36.20p 15100
25/04/2003 36.20p 36.20p 36.20p 36.20p 14265
24/04/2003 36.20p 36.20p 36.20p 36.20p 0
23/04/2003 36.20p 36.20p 36.20p 36.20p 15000
22/04/2003 36.20p 36.20p 36.20p 36.20p 2715
17/04/2003 36.20p 36.20p 36.20p 36.20p 0
16/04/2003 36.20p 36.20p 36.20p 36.20p 0
15/04/2003 35.90p 35.90p 35.90p 35.90p 4050
14/04/2003 35.70p 35.70p 35.70p 35.70p 17575
11/04/2003 35.70p 35.70p 35.70p 35.70p 0
10/04/2003 35.40p 35.70p 35.40p 35.70p 44155
09/04/2003 35.20p 35.20p 35.20p 35.20p 0
08/04/2003 35.20p 35.20p 35.20p 35.20p 85
07/04/2003 35.20p 35.20p 35.20p 35.20p 57000
04/04/2003 35.20p 35.20p 35.20p 35.20p 77500
03/04/2003 35.40p 35.40p 35.20p 35.20p 75000
02/04/2003 35.50p 35.50p 35.50p 35.50p 0
01/04/2003 35.50p 35.50p 35.50p 35.50p 2125
31/03/2003 35.50p 35.50p 35.50p 35.50p 40935
28/03/2003 35.80p 35.80p 35.80p 35.80p 0
27/03/2003 36.20p 36.20p 36.20p 36.20p 0
26/03/2003 36.20p 36.20p 36.20p 36.20p 0
25/03/2003 36.20p 36.20p 36.20p 36.20p 7230
24/03/2003 36.20p 36.20p 36.20p 36.20p 5000
21/03/2003 36.00p 36.00p 36.00p 36.00p 0
20/03/2003 36.00p 36.00p 36.00p 36.00p 0
19/03/2003 36.00p 36.00p 36.00p 36.00p 0
18/03/2003 36.00p 36.00p 36.00p 36.00p 11910
17/03/2003 33.80p 36.00p 33.80p 36.00p 60100
14/03/2003 31.00p 33.30p 31.00p 33.30p 180515
13/03/2003 40.00p 40.00p 40.00p 40.00p 0
12/03/2003 40.00p 40.00p 40.00p 40.00p 17500
11/03/2003 40.00p 40.00p 40.00p 40.00p 105000
10/03/2003 40.00p 40.00p 40.00p 40.00p 1000
07/03/2003 40.00p 40.00p 40.00p 40.00p 0
06/03/2003 40.00p 40.00p 40.00p 40.00p 0
05/03/2003 40.00p 40.00p 40.00p 40.00p 0
04/03/2003 40.50p 40.50p 40.50p 40.50p 0
03/03/2003 40.50p 40.50p 40.50p 40.50p 10000
28/02/2003 40.20p 40.20p 40.20p 40.20p 12580
27/02/2003 39.80p 40.20p 39.80p 40.20p 25000
26/02/2003 40.20p 40.20p 39.30p 39.60p 92500
25/02/2003 40.50p 40.50p 40.50p 40.50p 0
24/02/2003 40.50p 40.50p 40.50p 40.50p 0
21/02/2003 40.50p 40.50p 40.50p 40.50p 0
20/02/2003 40.50p 40.50p 40.50p 40.50p 1750
19/02/2003 40.50p 40.50p 40.50p 40.50p 6300
18/02/2003 40.50p 40.50p 40.50p 40.50p 6190
17/02/2003 40.50p 40.50p 40.50p 40.50p 0
14/02/2003 40.50p 40.50p 40.50p 40.50p 0
13/02/2003 40.50p 40.50p 40.50p 40.50p 25000
12/02/2003 41.00p 41.00p 41.00p 41.00p 0
11/02/2003 41.00p 41.00p 41.00p 41.00p 3555
10/02/2003 41.00p 41.00p 41.00p 41.00p 0
07/02/2003 41.00p 41.00p 41.00p 41.00p 0
06/02/2003 41.00p 41.00p 41.00p 41.00p 0
05/02/2003 41.00p 41.00p 41.00p 41.00p 14500
04/02/2003 41.00p 41.00p 41.00p 41.00p 0
03/02/2003 41.00p 41.00p 41.00p 41.00p 7500
31/01/2003 41.00p 41.00p 41.00p 41.00p 0
30/01/2003 41.00p 41.00p 41.00p 41.00p 0
29/01/2003 41.00p 41.00p 41.00p 41.00p 19790
28/01/2003 41.00p 41.00p 41.00p 41.00p 0
27/01/2003 41.00p 41.00p 41.00p 41.00p 3750
24/01/2003 41.00p 41.00p 41.00p 41.00p 0
23/01/2003 41.00p 41.00p 41.00p 41.00p 24850
22/01/2003 41.00p 41.00p 41.00p 41.00p 60000
21/01/2003 41.00p 41.00p 41.00p 41.00p 13960
20/01/2003 41.00p 41.00p 41.00p 41.00p 0
17/01/2003 41.00p 41.00p 41.00p 41.00p 25000
16/01/2003 41.00p 41.00p 41.00p 41.00p 5000
15/01/2003 41.50p 41.50p 41.50p 41.50p 0
14/01/2003 41.50p 41.50p 41.50p 41.50p 5000
13/01/2003 42.00p 42.00p 42.00p 42.00p 0
10/01/2003 41.80p 41.80p 41.80p 41.80p 3750
09/01/2003 41.80p 41.80p 41.80p 41.80p 85000
08/01/2003 42.00p 42.00p 42.00p 42.00p 320000
07/01/2003 42.00p 42.00p 42.00p 42.00p 0
06/01/2003 42.00p 42.00p 42.00p 42.00p 10000
03/01/2003 42.00p 42.00p 42.00p 42.00p 0

*Close Price adjusted for both dividends and splits