Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
04/11/1999 31.00p 31.00p 31.00p 31.00p 0
03/11/1999 31.00p 31.00p 31.00p 31.00p 0
02/11/1999 31.10p 31.10p 31.10p 31.10p 0
01/11/1999 30.20p 30.20p 30.20p 30.20p 0
29/10/1999 30.00p 30.00p 30.00p 30.00p 0
28/10/1999 30.00p 30.00p 30.00p 30.00p 0
27/10/1999 30.00p 30.00p 30.00p 30.00p 0
26/10/1999 30.00p 30.00p 30.00p 30.00p 0
25/10/1999 29.80p 29.80p 29.80p 29.80p 0
22/10/1999 29.80p 29.80p 29.80p 29.80p 0
21/10/1999 29.80p 29.80p 29.80p 29.80p 0
20/10/1999 29.80p 29.80p 29.80p 29.80p 0
19/10/1999 29.80p 29.80p 29.80p 29.80p 0
18/10/1999 29.80p 29.80p 29.80p 29.80p 0
15/10/1999 29.80p 29.80p 29.80p 29.80p 0
14/10/1999 29.80p 29.80p 29.80p 29.80p 0
13/10/1999 29.80p 29.80p 29.80p 29.80p 0
12/10/1999 29.80p 29.80p 29.80p 29.80p 0
11/10/1999 29.80p 29.80p 29.80p 29.80p 0
08/10/1999 29.80p 29.80p 29.80p 29.80p 0
07/10/1999 30.00p 30.00p 30.00p 30.00p 0
06/10/1999 30.00p 30.00p 30.00p 30.00p 0
05/10/1999 30.20p 30.20p 30.20p 30.20p 0
04/10/1999 30.20p 30.20p 30.20p 30.20p 0
01/10/1999 30.20p 30.20p 30.20p 30.20p 0
30/09/1999 29.80p 29.80p 29.80p 29.80p 0
29/09/1999 30.00p 30.00p 30.00p 30.00p 0
28/09/1999 30.00p 30.00p 30.00p 30.00p 0
27/09/1999 30.30p 30.30p 30.30p 30.30p 0
24/09/1999 30.30p 30.30p 30.30p 30.30p 0
23/09/1999 30.80p 30.80p 30.80p 30.80p 0
22/09/1999 30.80p 30.80p 30.80p 30.80p 0
21/09/1999 31.00p 31.00p 31.00p 31.00p 0
20/09/1999 31.00p 31.00p 31.00p 31.00p 0
17/09/1999 31.00p 31.00p 31.00p 31.00p 0
16/09/1999 31.00p 31.00p 31.00p 31.00p 0
15/09/1999 32.00p 32.00p 32.00p 32.00p 0
14/09/1999 32.00p 32.00p 32.00p 32.00p 0
13/09/1999 32.40p 32.40p 32.40p 32.40p 0
10/09/1999 32.70p 32.70p 32.70p 32.70p 0
09/09/1999 32.70p 32.70p 32.70p 32.70p 0
08/09/1999 33.00p 33.00p 33.00p 33.00p 0
07/09/1999 33.00p 33.00p 33.00p 33.00p 0
06/09/1999 33.40p 33.40p 33.40p 33.40p 0
03/09/1999 33.60p 33.60p 33.60p 33.60p 0
02/09/1999 33.60p 33.60p 33.60p 33.60p 0
01/09/1999 33.60p 33.60p 33.60p 33.60p 0
31/08/1999 33.80p 33.80p 33.80p 33.80p 0
27/08/1999 34.00p 34.00p 34.00p 34.00p 0
26/08/1999 34.00p 34.00p 34.00p 34.00p 0
25/08/1999 34.00p 34.00p 34.00p 34.00p 0
24/08/1999 34.60p 34.60p 34.60p 34.60p 0
23/08/1999 34.80p 34.80p 34.80p 34.80p 0
20/08/1999 35.00p 35.00p 35.00p 35.00p 0
19/08/1999 34.50p 34.50p 34.50p 34.50p 0
18/08/1999 34.00p 34.00p 34.00p 34.00p 0
17/08/1999 33.40p 33.40p 33.40p 33.40p 0
16/08/1999 32.60p 32.60p 32.60p 32.60p 0
13/08/1999 32.60p 32.60p 32.60p 32.60p 0
12/08/1999 32.60p 32.60p 32.60p 32.60p 0
11/08/1999 32.60p 32.60p 32.60p 32.60p 0
10/08/1999 32.60p 32.60p 32.60p 32.60p 0
09/08/1999 32.60p 32.60p 32.60p 32.60p 0
06/08/1999 32.60p 32.60p 32.60p 32.60p 0
05/08/1999 32.00p 32.00p 32.00p 32.00p 0
04/08/1999 32.00p 32.00p 32.00p 32.00p 0
03/08/1999 32.00p 32.00p 32.00p 32.00p 0
02/08/1999 32.00p 32.00p 32.00p 32.00p 0
30/07/1999 31.00p 31.00p 31.00p 31.00p 0
29/07/1999 31.00p 31.00p 31.00p 31.00p 0
28/07/1999 31.00p 31.00p 31.00p 31.00p 0
27/07/1999 31.00p 31.00p 31.00p 31.00p 0
26/07/1999 31.00p 31.00p 31.00p 31.00p 0
23/07/1999 31.00p 31.00p 31.00p 31.00p 0
22/07/1999 31.00p 31.00p 31.00p 31.00p 0
21/07/1999 30.60p 30.60p 30.60p 30.60p 0
20/07/1999 30.60p 30.60p 30.60p 30.60p 0
19/07/1999 30.60p 30.60p 30.60p 30.60p 0
16/07/1999 30.60p 30.60p 30.60p 30.60p 0
15/07/1999 30.20p 30.20p 30.20p 30.20p 0
14/07/1999 30.20p 30.20p 30.20p 30.20p 0
13/07/1999 30.20p 30.20p 30.20p 30.20p 0
12/07/1999 30.20p 30.20p 30.20p 30.20p 0
09/07/1999 30.20p 30.20p 30.20p 30.20p 0
08/07/1999 30.20p 30.20p 30.20p 30.20p 0
07/07/1999 30.20p 30.20p 30.20p 30.20p 0
06/07/1999 30.00p 30.00p 30.00p 30.00p 0
05/07/1999 30.00p 30.00p 30.00p 30.00p 0
02/07/1999 30.00p 30.00p 30.00p 30.00p 0
01/07/1999 30.00p 30.00p 30.00p 30.00p 0
30/06/1999 30.00p 30.00p 30.00p 30.00p 0
29/06/1999 30.30p 30.30p 30.30p 30.30p 0
28/06/1999 30.30p 30.30p 30.30p 30.30p 0
25/06/1999 30.30p 30.30p 30.30p 30.30p 0
24/06/1999 30.30p 30.30p 30.30p 30.30p 0
23/06/1999 30.30p 30.30p 30.30p 30.30p 0
22/06/1999 30.80p 30.80p 30.80p 30.80p 0
21/06/1999 30.80p 30.80p 30.80p 30.80p 0
18/06/1999 30.60p 30.60p 30.60p 30.60p 0
17/06/1999 30.60p 30.60p 30.60p 30.60p 0
16/06/1999 30.60p 30.60p 30.60p 30.60p 0
15/06/1999 31.60p 31.60p 31.60p 31.60p 0
14/06/1999 31.60p 31.60p 31.60p 31.60p 0
11/06/1999 31.60p 31.60p 31.60p 31.60p 0
10/06/1999 32.20p 32.20p 32.20p 32.20p 0
09/06/1999 32.20p 32.20p 32.20p 32.20p 0
08/06/1999 32.20p 32.20p 32.20p 32.20p 0
07/06/1999 32.20p 32.20p 32.20p 32.20p 0
04/06/1999 32.00p 32.00p 32.00p 32.00p 0
03/06/1999 32.80p 32.80p 32.80p 32.80p 0
02/06/1999 33.60p 33.60p 33.60p 33.60p 0
01/06/1999 34.80p 34.80p 34.80p 34.80p 0

*Close Price adjusted for both dividends and splits