Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
17/01/2002 43.70p 43.70p 43.70p 43.70p 32500
16/01/2002 43.70p 43.70p 43.70p 43.70p 0
15/01/2002 43.70p 43.70p 43.70p 43.70p 8150
14/01/2002 44.00p 44.00p 44.00p 44.00p 135
11/01/2002 43.50p 43.50p 43.50p 43.50p 18455
10/01/2002 42.40p 42.40p 42.40p 42.40p 0
09/01/2002 42.40p 42.40p 42.40p 42.40p 0
08/01/2002 42.40p 42.40p 42.40p 42.40p 0
07/01/2002 42.40p 42.40p 42.40p 42.40p 0
04/01/2002 42.40p 42.40p 42.40p 42.40p 7500
03/01/2002 42.40p 42.40p 42.40p 42.40p 0
02/01/2002 42.40p 42.40p 42.40p 42.40p 2500
01/01/2002 42.40p 42.40p 42.40p 42.40p 0
31/12/2001 42.40p 42.40p 42.40p 42.40p 3250
28/12/2001 42.40p 42.40p 42.40p 42.40p 0
27/12/2001 42.40p 42.40p 42.40p 42.40p 2255
26/12/2001 42.40p 42.40p 42.40p 42.40p 0
25/12/2001 42.40p 42.40p 42.40p 42.40p 0
24/12/2001 42.40p 42.40p 42.40p 42.40p 17500
21/12/2001 41.30p 41.30p 41.30p 41.30p 12500
20/12/2001 41.30p 41.30p 41.30p 41.30p 5000
19/12/2001 41.60p 41.60p 41.60p 41.60p 0
18/12/2001 41.60p 41.60p 41.60p 41.60p 0
17/12/2001 41.60p 41.60p 41.60p 41.60p 0
14/12/2001 41.60p 41.60p 41.60p 41.60p 0
13/12/2001 41.60p 41.60p 41.60p 41.60p 1145
12/12/2001 41.60p 41.60p 41.60p 41.60p 0
11/12/2001 41.60p 41.60p 41.60p 41.60p 0
10/12/2001 41.60p 41.60p 41.60p 41.60p 0
07/12/2001 41.80p 41.80p 41.80p 41.80p 12750
06/12/2001 42.00p 42.00p 42.00p 42.00p 35000
05/12/2001 42.60p 42.60p 42.60p 42.60p 3000
04/12/2001 42.60p 42.60p 42.60p 42.60p 33325
03/12/2001 43.00p 43.00p 43.00p 43.00p 62000
30/11/2001 40.20p 40.20p 40.20p 40.20p 0
29/11/2001 40.20p 40.20p 40.20p 40.20p 5000
28/11/2001 41.00p 41.00p 41.00p 41.00p 5000
27/11/2001 41.00p 41.00p 41.00p 41.00p 7500
26/11/2001 41.00p 41.00p 41.00p 41.00p 0
23/11/2001 40.70p 40.70p 40.70p 40.70p 166475
22/11/2001 38.00p 38.00p 38.00p 38.00p 0
21/11/2001 38.00p 38.00p 38.00p 38.00p 0
20/11/2001 38.00p 38.00p 38.00p 38.00p 3855
19/11/2001 38.00p 38.00p 38.00p 38.00p 2280
16/11/2001 38.00p 38.00p 38.00p 38.00p 25000
15/11/2001 38.00p 38.00p 38.00p 38.00p 0
14/11/2001 38.00p 38.00p 38.00p 38.00p 0
13/11/2001 38.00p 38.00p 38.00p 38.00p 20000
12/11/2001 38.00p 38.00p 38.00p 38.00p 17500
09/11/2001 38.00p 38.00p 38.00p 38.00p 12500
08/11/2001 38.00p 38.00p 38.00p 38.00p 6500
07/11/2001 38.00p 38.00p 38.00p 38.00p 0
06/11/2001 38.00p 38.00p 38.00p 38.00p 0
05/11/2001 38.00p 38.00p 38.00p 38.00p 2500
02/11/2001 38.00p 38.00p 38.00p 38.00p 60615
01/11/2001 37.30p 37.30p 37.30p 37.30p 9085
31/10/2001 37.30p 37.30p 37.30p 37.30p 29575
30/10/2001 36.00p 36.00p 36.00p 36.00p 16885
29/10/2001 36.00p 36.00p 36.00p 36.00p 3555
26/10/2001 36.00p 36.00p 36.00p 36.00p 125000
25/10/2001 37.70p 37.70p 37.70p 37.70p 5000
24/10/2001 37.70p 37.70p 37.70p 37.70p 10000
23/10/2001 37.70p 37.70p 37.70p 37.70p 5000
22/10/2001 37.70p 37.70p 37.70p 37.70p 0
19/10/2001 37.70p 37.70p 37.70p 37.70p 0
18/10/2001 37.70p 37.70p 37.70p 37.70p 12000
17/10/2001 37.20p 37.20p 37.20p 37.20p 60000
16/10/2001 36.50p 36.50p 36.50p 36.50p 0
15/10/2001 36.50p 36.50p 36.50p 36.50p 2605
12/10/2001 36.50p 36.50p 36.50p 36.50p 7000
11/10/2001 36.50p 36.50p 36.50p 36.50p 845
10/10/2001 36.50p 36.50p 36.50p 36.50p 0
09/10/2001 36.50p 36.50p 36.50p 36.50p 5000
08/10/2001 36.00p 36.00p 36.00p 36.00p 5000
05/10/2001 36.00p 36.00p 36.00p 36.00p 200
04/10/2001 36.00p 36.00p 36.00p 36.00p 0
03/10/2001 36.00p 36.00p 36.00p 36.00p 83615
02/10/2001 37.30p 37.30p 37.30p 37.30p 2500
01/10/2001 37.00p 37.00p 37.00p 37.00p 500
28/09/2001 37.00p 37.00p 37.00p 37.00p 0
27/09/2001 37.00p 37.00p 37.00p 37.00p 18800
26/09/2001 37.60p 37.60p 37.60p 37.60p 0
25/09/2001 37.60p 37.60p 37.60p 37.60p 5500
24/09/2001 37.00p 37.00p 37.00p 37.00p 3000
21/09/2001 36.00p 36.00p 36.00p 36.00p 22385
20/09/2001 37.00p 37.00p 37.00p 37.00p 10000
19/09/2001 37.00p 37.00p 37.00p 37.00p 0
18/09/2001 37.00p 37.00p 37.00p 37.00p 17720
17/09/2001 39.00p 39.00p 39.00p 39.00p 0
14/09/2001 39.00p 39.00p 39.00p 39.00p 0
13/09/2001 39.00p 39.00p 39.00p 39.00p 2500
12/09/2001 39.00p 39.00p 39.00p 39.00p 21500
11/09/2001 40.00p 40.00p 40.00p 40.00p 18500
10/09/2001 41.00p 41.00p 41.00p 41.00p 13440
07/09/2001 41.00p 41.00p 41.00p 41.00p 0
06/09/2001 41.00p 41.00p 41.00p 41.00p 4750
05/09/2001 41.00p 41.00p 41.00p 41.00p 0
04/09/2001 41.00p 41.00p 41.00p 41.00p 12505
03/09/2001 40.00p 40.00p 40.00p 40.00p 10000
31/08/2001 40.00p 40.00p 40.00p 40.00p 4795
30/08/2001 40.00p 40.00p 40.00p 40.00p 8750
29/08/2001 41.00p 41.00p 41.00p 41.00p 0
28/08/2001 41.00p 41.00p 41.00p 41.00p 10000
27/08/2001 41.00p 41.00p 41.00p 41.00p 0
24/08/2001 41.00p 41.00p 41.00p 41.00p 0
23/08/2001 41.00p 41.00p 41.00p 41.00p 367500
22/08/2001 41.00p 41.00p 41.00p 41.00p 0
21/08/2001 41.00p 41.00p 41.00p 41.00p 31000
20/08/2001 41.00p 41.00p 41.00p 41.00p 0
17/08/2001 41.00p 41.00p 41.00p 41.00p 0
16/08/2001 41.00p 41.00p 41.00p 41.00p 0
15/08/2001 41.00p 41.00p 41.00p 41.00p 0
14/08/2001 41.00p 41.00p 41.00p 41.00p 34040
13/08/2001 41.50p 41.50p 41.50p 41.50p 0
10/08/2001 41.50p 41.50p 41.50p 41.50p 11475
09/08/2001 42.50p 42.50p 42.50p 42.50p 0
08/08/2001 43.00p 43.00p 43.00p 43.00p 0
07/08/2001 43.00p 43.00p 43.00p 43.00p 37500
06/08/2001 43.00p 43.00p 43.00p 43.00p 20000
03/08/2001 43.00p 43.00p 43.00p 43.00p 5500
02/08/2001 43.00p 43.00p 43.00p 43.00p 24950
01/08/2001 43.00p 43.00p 43.00p 43.00p 0
31/07/2001 43.00p 43.00p 43.00p 43.00p 0
30/07/2001 43.00p 43.00p 43.00p 43.00p 0
27/07/2001 43.00p 43.00p 43.00p 43.00p 3500
26/07/2001 43.00p 43.00p 43.00p 43.00p 0
25/07/2001 43.00p 43.00p 43.00p 43.00p 0
24/07/2001 43.00p 43.00p 43.00p 43.00p 5000
23/07/2001 43.00p 43.00p 43.00p 43.00p 10995
20/07/2001 43.00p 43.00p 43.00p 43.00p 0
19/07/2001 43.00p 43.00p 43.00p 43.00p 1260
18/07/2001 43.00p 43.00p 43.00p 43.00p 0
17/07/2001 43.00p 43.00p 43.00p 43.00p 980
16/07/2001 43.00p 43.00p 43.00p 43.00p 13030
13/07/2001 42.50p 42.50p 42.50p 42.50p 0
12/07/2001 42.50p 42.50p 42.50p 42.50p 0
11/07/2001 42.50p 42.50p 42.50p 42.50p 0
10/07/2001 42.50p 42.50p 42.50p 42.50p 2265
09/07/2001 42.50p 42.50p 42.50p 42.50p 76020
06/07/2001 43.00p 43.00p 43.00p 43.00p 0
05/07/2001 43.00p 43.00p 43.00p 43.00p 0
04/07/2001 43.50p 43.50p 43.50p 43.50p 14130
03/07/2001 44.00p 44.00p 44.00p 44.00p 21425
02/07/2001 44.00p 44.00p 44.00p 44.00p 38785
29/06/2001 44.00p 44.00p 44.00p 44.00p 73075
28/06/2001 41.10p 41.10p 41.10p 41.10p 3800
27/06/2001 41.10p 41.10p 41.10p 41.10p 15000
26/06/2001 41.10p 41.10p 41.10p 41.10p 12830
25/06/2001 41.30p 41.30p 41.30p 41.30p 2500
22/06/2001 41.30p 41.30p 41.30p 41.30p 2500
21/06/2001 41.30p 41.30p 41.30p 41.30p 35
20/06/2001 41.30p 41.30p 41.30p 41.30p 0
19/06/2001 41.30p 41.30p 41.30p 41.30p 24000
18/06/2001 41.30p 41.30p 41.30p 41.30p 104045
15/06/2001 41.00p 41.00p 41.00p 41.00p 2630
14/06/2001 41.00p 41.00p 41.00p 41.00p 116795
13/06/2001 41.80p 41.80p 41.80p 41.80p 2925
12/06/2001 41.80p 41.80p 41.80p 41.80p 0
11/06/2001 41.80p 41.80p 41.80p 41.80p 0
08/06/2001 41.80p 41.80p 41.80p 41.80p 7375
07/06/2001 41.00p 41.00p 41.00p 41.00p 0
06/06/2001 41.00p 41.00p 41.00p 41.00p 0
05/06/2001 41.00p 41.00p 41.00p 41.00p 27250
04/06/2001 41.00p 41.00p 41.00p 41.00p 0
01/06/2001 41.00p 41.00p 41.00p 41.00p 0
31/05/2001 41.00p 41.00p 41.00p 41.00p 28755
30/05/2001 41.00p 41.00p 41.00p 41.00p 28000
29/05/2001 43.00p 43.00p 43.00p 43.00p 14230
25/05/2001 43.00p 43.00p 43.00p 43.00p 13750
24/05/2001 41.90p 41.90p 41.90p 41.90p 177290
23/05/2001 42.40p 42.40p 42.40p 42.40p 50000
22/05/2001 42.20p 42.20p 42.20p 42.20p 25000
21/05/2001 42.40p 42.40p 42.40p 42.40p 69640
18/05/2001 43.50p 43.50p 43.50p 43.50p 122395
17/05/2001 43.50p 43.50p 43.50p 43.50p 59275
16/05/2001 42.10p 42.10p 42.10p 42.10p 10900
15/05/2001 42.10p 42.10p 42.10p 42.10p 52630
14/05/2001 42.50p 42.50p 42.50p 42.50p 119950
11/05/2001 40.00p 40.00p 40.00p 40.00p 12245
10/05/2001 40.00p 40.00p 40.00p 40.00p 0
09/05/2001 40.00p 40.00p 40.00p 40.00p 91770
08/05/2001 40.00p 40.00p 40.00p 40.00p 44930
04/05/2001 38.00p 38.00p 38.00p 38.00p 0
03/05/2001 38.00p 38.00p 38.00p 38.00p 12500
02/05/2001 38.50p 38.50p 38.50p 38.50p 0
01/05/2001 38.50p 38.50p 38.50p 38.50p 0
30/04/2001 38.50p 38.50p 38.50p 38.50p 12500
27/04/2001 38.30p 38.30p 38.30p 38.30p 20000
26/04/2001 38.30p 38.30p 38.30p 38.30p 9680
25/04/2001 38.00p 38.00p 38.00p 38.00p 70915
24/04/2001 36.90p 36.90p 36.90p 36.90p 8020
23/04/2001 36.90p 36.90p 36.90p 36.90p 21750
20/04/2001 36.90p 36.90p 36.90p 36.90p 5350
19/04/2001 36.90p 36.90p 36.90p 36.90p 5310
18/04/2001 36.90p 36.90p 36.90p 36.90p 0
17/04/2001 36.90p 36.90p 36.90p 36.90p 26350
12/04/2001 36.90p 36.90p 36.90p 36.90p 74225
11/04/2001 35.80p 35.80p 35.80p 35.80p 12670
10/04/2001 35.20p 35.20p 35.20p 35.20p 0
09/04/2001 35.00p 35.00p 35.00p 35.00p 22500

*Close Price adjusted for both dividends and splits