Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
01/08/2023 630.00p 652.50p 621.68p 631.00p 64692
31/07/2023 670.00p 670.00p 635.00p 647.00p 106785
28/07/2023 636.00p 654.00p 625.90p 642.00p 22972
27/07/2023 651.00p 660.49p 637.00p 649.00p 22112
26/07/2023 652.00p 664.80p 638.00p 644.00p 16662
25/07/2023 630.00p 660.00p 624.24p 660.00p 20256
24/07/2023 643.00p 665.00p 636.00p 642.00p 44101
21/07/2023 632.00p 645.00p 629.00p 645.00p 42070
20/07/2023 623.00p 647.00p 620.00p 628.00p 49438
19/07/2023 616.00p 629.00p 602.00p 622.00p 45533
18/07/2023 609.00p 620.00p 605.80p 610.00p 45162
17/07/2023 605.00p 605.00p 585.42p 605.00p 60472
14/07/2023 600.00p 605.32p 588.00p 594.00p 40944
13/07/2023 598.00p 608.00p 588.00p 593.00p 74849
12/07/2023 603.00p 615.00p 598.00p 612.00p 62709
11/07/2023 580.00p 612.00p 580.00p 601.00p 30164
10/07/2023 611.00p 612.00p 599.00p 599.00p 106452
07/07/2023 610.00p 628.00p 604.26p 614.00p 39660
06/07/2023 600.00p 618.43p 600.00p 610.00p 15367
05/07/2023 629.00p 642.00p 611.00p 615.00p 18179
04/07/2023 611.00p 630.00p 608.00p 627.00p 40774
03/07/2023 627.00p 640.00p 621.78p 623.00p 47720
30/06/2023 601.00p 639.00p 598.75p 625.00p 61227
29/06/2023 620.00p 620.00p 575.78p 596.00p 87491
28/06/2023 606.00p 637.18p 604.00p 608.00p 745299
27/06/2023 636.00p 641.39p 619.00p 621.00p 68914
26/06/2023 659.00p 660.02p 639.00p 639.00p 98000
23/06/2023 679.00p 682.76p 664.00p 664.00p 36668
22/06/2023 680.00p 689.00p 676.00p 678.00p 38356
21/06/2023 692.00p 701.00p 667.00p 686.00p 289253
20/06/2023 706.00p 718.54p 681.00p 689.00p 119064
19/06/2023 701.00p 713.68p 695.10p 700.00p 56094
16/06/2023 706.00p 709.91p 700.00p 700.00p 86005
15/06/2023 713.00p 716.11p 696.00p 707.00p 136331
14/06/2023 694.00p 719.00p 694.00p 714.00p 31105
13/06/2023 706.00p 714.45p 689.10p 709.00p 77481
12/06/2023 699.00p 713.00p 691.00p 709.00p 34012
09/06/2023 693.00p 695.00p 680.00p 685.00p 41779
08/06/2023 701.00p 701.75p 684.00p 693.00p 29541
07/06/2023 695.00p 709.00p 695.00p 698.00p 19001
06/06/2023 710.00p 719.00p 702.00p 713.00p 18068
05/06/2023 699.00p 713.25p 696.00p 707.00p 61907
02/06/2023 683.00p 699.00p 683.00p 699.00p 23257
01/06/2023 690.00p 696.25p 670.25p 682.00p 81588
31/05/2023 696.00p 712.00p 694.00p 695.00p 120636
30/05/2023 706.00p 712.70p 693.52p 701.00p 211456
26/05/2023 721.00p 724.89p 696.00p 704.00p 116671
25/05/2023 706.00p 731.00p 698.00p 724.00p 59580
24/05/2023 706.00p 719.00p 699.00p 704.00p 61445
23/05/2023 715.00p 715.00p 695.00p 704.00p 34474
22/05/2023 704.00p 710.05p 696.75p 701.00p 77590
19/05/2023 715.00p 715.00p 695.00p 700.00p 39088
18/05/2023 697.00p 705.50p 686.77p 690.00p 205048
17/05/2023 690.00p 707.24p 688.92p 700.00p 44583
16/05/2023 703.00p 711.25p 698.00p 700.00p 91474
15/05/2023 715.00p 715.00p 692.25p 707.00p 36583
12/05/2023 715.00p 715.00p 696.00p 707.00p 133501
11/05/2023 690.00p 715.00p 679.73p 715.00p 229652
10/05/2023 666.00p 690.00p 650.00p 690.00p 248546
09/05/2023 691.00p 691.00p 632.00p 650.00p 350629
05/05/2023 630.00p 671.00p 630.00p 664.00p 64163
04/05/2023 680.00p 680.00p 643.00p 643.00p 48284
03/05/2023 660.00p 676.00p 659.00p 668.00p 54146
02/05/2023 666.00p 676.00p 656.00p 671.00p 46470
28/04/2023 663.00p 670.00p 648.00p 667.00p 313199
27/04/2023 669.00p 669.00p 641.00p 646.00p 72447
26/04/2023 682.00p 695.00p 655.20p 660.00p 102214
25/04/2023 712.00p 718.00p 692.00p 692.00p 155406
24/04/2023 716.00p 718.00p 699.25p 713.00p 89871
21/04/2023 698.00p 707.35p 672.36p 703.00p 78522
20/04/2023 671.00p 690.00p 657.25p 683.00p 96545
19/04/2023 665.00p 688.00p 659.00p 673.00p 62190
18/04/2023 670.00p 683.00p 659.00p 675.00p 68642
17/04/2023 644.00p 669.00p 644.00p 665.00p 52480
14/04/2023 631.00p 652.00p 629.14p 652.00p 73205
13/04/2023 616.00p 634.59p 615.00p 632.00p 76808
12/04/2023 590.00p 630.00p 590.00p 622.00p 272598
11/04/2023 586.00p 595.00p 572.00p 588.00p 35739
06/04/2023 585.00p 594.00p 564.00p 590.00p 37165
05/04/2023 580.00p 592.00p 566.00p 580.00p 286087
04/04/2023 586.00p 598.25p 580.00p 581.00p 110179
03/04/2023 561.00p 599.00p 561.00p 591.00p 71100
31/03/2023 580.00p 587.00p 578.00p 582.00p 178232
30/03/2023 597.00p 608.00p 582.00p 582.00p 55671
29/03/2023 593.00p 600.00p 581.00p 593.00p 55618
28/03/2023 620.00p 621.00p 574.00p 591.00p 78093
27/03/2023 599.00p 601.00p 588.00p 601.00p 81800
24/03/2023 601.00p 605.42p 571.00p 586.00p 272709
23/03/2023 586.00p 600.65p 578.50p 589.00p 101521
22/03/2023 575.00p 590.00p 561.61p 576.00p 64497
21/03/2023 562.00p 580.75p 559.84p 564.00p 71090
20/03/2023 570.00p 578.55p 550.82p 572.00p 70422
17/03/2023 539.00p 569.00p 539.00p 562.00p 85475
16/03/2023 539.00p 569.00p 531.75p 567.00p 223018
15/03/2023 537.00p 538.00p 519.00p 526.00p 116435
14/03/2023 543.00p 543.00p 522.47p 533.00p 435003
13/03/2023 537.00p 556.28p 525.00p 532.00p 176223
10/03/2023 570.00p 570.00p 535.57p 543.00p 112243
09/03/2023 569.00p 569.00p 550.00p 556.00p 48106
08/03/2023 544.00p 553.00p 540.08p 552.00p 232570
07/03/2023 554.00p 559.75p 543.00p 552.00p 90218
06/03/2023 558.00p 560.00p 543.00p 547.00p 53844
03/03/2023 557.00p 559.00p 542.00p 547.00p 218289
02/03/2023 564.00p 566.00p 550.00p 552.00p 137457
01/03/2023 550.00p 578.00p 550.00p 569.00p 79023
28/02/2023 548.00p 553.00p 534.00p 553.00p 301910
27/02/2023 561.00p 565.00p 542.75p 547.00p 110456
24/02/2023 544.00p 566.00p 538.50p 555.00p 143912
23/02/2023 548.00p 558.00p 531.00p 545.00p 255278
22/02/2023 575.00p 586.76p 543.14p 545.00p 135517
21/02/2023 585.00p 585.00p 560.00p 574.00p 404931
20/02/2023 579.00p 585.00p 552.83p 585.00p 231470
17/02/2023 582.00p 582.00p 551.00p 557.00p 121454
16/02/2023 596.00p 617.00p 578.00p 583.00p 149637
15/02/2023 600.00p 623.00p 584.00p 587.00p 60973
14/02/2023 632.00p 634.68p 606.00p 608.00p 85475
13/02/2023 633.00p 648.00p 614.30p 630.00p 72713
10/02/2023 635.00p 639.57p 623.00p 630.00p 256138
09/02/2023 616.00p 641.00p 616.00p 635.00p 78500
08/02/2023 630.00p 636.47p 623.25p 631.00p 248147
07/02/2023 628.00p 641.00p 605.20p 619.00p 56150
06/02/2023 638.00p 643.91p 620.00p 626.00p 33768
03/02/2023 631.00p 644.60p 626.00p 642.00p 135205
02/02/2023 615.00p 637.00p 610.45p 631.00p 88091
01/02/2023 625.00p 631.00p 613.00p 616.00p 39411
31/01/2023 629.00p 630.00p 619.00p 623.00p 56116
30/01/2023 610.00p 633.00p 605.00p 625.00p 99759
27/01/2023 645.00p 659.00p 620.51p 625.00p 99678
26/01/2023 632.00p 643.73p 625.00p 627.00p 120520
25/01/2023 640.00p 640.00p 624.00p 628.00p 57548
24/01/2023 639.00p 652.18p 618.38p 630.00p 77327
23/01/2023 639.00p 642.70p 622.09p 631.00p 37279
20/01/2023 640.00p 655.00p 628.00p 634.00p 29059
19/01/2023 630.00p 640.65p 620.00p 634.00p 68860
18/01/2023 653.00p 670.60p 640.00p 642.00p 533121
17/01/2023 646.00p 668.00p 646.00p 653.00p 30471
16/01/2023 670.00p 671.25p 650.00p 655.00p 27300
13/01/2023 667.00p 673.00p 652.00p 658.00p 247550
12/01/2023 633.00p 667.00p 630.00p 657.00p 567061
11/01/2023 651.00p 666.06p 638.00p 653.00p 85791
10/01/2023 654.00p 656.00p 627.00p 632.00p 48039
09/01/2023 650.00p 650.00p 624.00p 644.00p 140029
06/01/2023 650.00p 650.00p 622.00p 644.00p 82671
05/01/2023 640.00p 649.00p 606.00p 628.00p 45494
04/01/2023 606.00p 637.20p 606.00p 633.00p 136583
03/01/2023 625.00p 629.43p 603.00p 610.00p 52874
30/12/2022 623.00p 628.00p 600.35p 625.00p 28050
29/12/2022 615.00p 618.31p 600.00p 616.00p 66055
28/12/2022 603.00p 610.00p 596.00p 610.00p 59726
23/12/2022 618.00p 625.00p 596.00p 596.00p 54470
22/12/2022 625.00p 628.00p 599.00p 600.00p 24724
21/12/2022 600.00p 616.00p 593.00p 616.00p 49187
20/12/2022 630.00p 637.30p 600.30p 605.00p 68491
19/12/2022 650.00p 662.00p 630.00p 638.00p 43624
16/12/2022 660.00p 671.97p 641.00p 641.00p 170562
15/12/2022 675.00p 682.00p 657.00p 660.00p 203471
14/12/2022 650.00p 663.00p 650.00p 660.00p 99175
13/12/2022 629.00p 653.00p 613.71p 650.00p 151256
12/12/2022 658.00p 662.00p 619.00p 628.00p 76330
09/12/2022 656.00p 666.00p 651.00p 655.00p 75228
08/12/2022 653.00p 665.00p 641.00p 644.00p 96067
07/12/2022 662.00p 662.00p 651.00p 658.00p 117344
06/12/2022 663.00p 665.00p 654.00p 657.00p 20338
05/12/2022 688.00p 700.00p 662.00p 665.00p 57639
02/12/2022 675.00p 698.00p 665.00p 680.00p 54450
01/12/2022 667.00p 699.00p 667.00p 679.00p 122521
30/11/2022 644.00p 679.99p 644.00p 668.00p 164321
29/11/2022 657.00p 687.00p 640.00p 640.00p 309125
28/11/2022 690.00p 690.00p 662.00p 664.00p 132424
25/11/2022 690.00p 690.00p 651.25p 666.00p 89019
24/11/2022 665.00p 681.46p 663.00p 670.00p 11567
23/11/2022 674.00p 687.00p 661.00p 665.00p 226831
22/11/2022 690.00p 690.00p 659.00p 670.00p 80283
21/11/2022 650.00p 690.00p 646.71p 687.00p 49064
18/11/2022 629.00p 652.00p 621.00p 647.00p 294563
17/11/2022 624.00p 634.32p 612.35p 630.00p 54436
16/11/2022 650.00p 650.00p 603.00p 617.00p 176239
15/11/2022 665.00p 686.00p 639.00p 641.00p 76026
14/11/2022 690.00p 690.00p 659.00p 682.00p 64205
11/11/2022 669.00p 690.00p 659.00p 680.00p 253864
10/11/2022 670.00p 670.00p 643.00p 661.00p 100242
09/11/2022 658.00p 669.00p 647.00p 658.00p 118829
08/11/2022 646.00p 657.00p 640.00p 652.00p 50203
07/11/2022 652.00p 669.00p 640.00p 644.00p 45851
04/11/2022 628.00p 645.00p 628.00p 645.00p 56055
03/11/2022 640.00p 647.00p 615.00p 623.00p 134777
02/11/2022 647.00p 657.00p 634.00p 641.00p 152466
01/11/2022 659.00p 679.00p 643.00p 647.00p 206710
31/10/2022 646.00p 654.59p 638.63p 648.00p 44818
28/10/2022 663.00p 670.01p 642.00p 646.00p 53521
27/10/2022 672.00p 680.36p 661.00p 667.00p 69014
26/10/2022 657.00p 686.00p 649.00p 675.00p 89679
25/10/2022 633.00p 654.00p 624.51p 654.00p 44484
24/10/2022 592.00p 638.00p 592.00p 637.00p 122888
21/10/2022 587.00p 598.94p 575.00p 597.00p 47798
20/10/2022 600.00p 600.00p 572.00p 582.00p 46970
19/10/2022 609.00p 609.00p 580.00p 581.00p 34277
18/10/2022 600.00p 609.00p 586.00p 598.00p 118648
17/10/2022 587.00p 613.46p 587.00p 600.00p 78244
14/10/2022 570.00p 618.00p 570.00p 600.00p 216521

*Close Price adjusted for both dividends and splits