Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Treatt (TET) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/10/2021 | 1,160.00p | 1,170.00p | 1,145.00p | 1,155.00p | 39020 |
| 20/10/2021 | 1,135.00p | 1,170.00p | 1,134.50p | 1,160.00p | 41822 |
| 19/10/2021 | 1,115.00p | 1,135.00p | 1,115.00p | 1,135.00p | 83810 |
| 18/10/2021 | 1,080.00p | 1,120.00p | 1,075.10p | 1,120.00p | 64236 |
| 15/10/2021 | 1,065.00p | 1,072.75p | 1,055.00p | 1,070.00p | 21948 |
| 14/10/2021 | 1,060.00p | 1,085.00p | 1,055.00p | 1,070.00p | 115849 |
| 13/10/2021 | 1,050.00p | 1,075.00p | 1,040.00p | 1,040.00p | 26060 |
| 12/10/2021 | 1,055.00p | 1,070.00p | 1,045.00p | 1,055.00p | 168792 |
| 11/10/2021 | 1,040.00p | 1,070.00p | 1,035.00p | 1,055.00p | 469775 |
| 08/10/2021 | 1,025.00p | 1,039.25p | 1,015.00p | 1,035.00p | 128567 |
| 07/10/2021 | 1,010.00p | 1,061.26p | 1,010.00p | 1,025.00p | 39061 |
| 06/10/2021 | 1,040.00p | 1,040.00p | 1,009.05p | 1,015.00p | 104040 |
| 05/10/2021 | 1,030.00p | 1,035.00p | 1,015.00p | 1,020.00p | 28164 |
| 04/10/2021 | 1,015.00p | 1,035.00p | 998.00p | 1,020.00p | 384298 |
| 01/10/2021 | 1,005.00p | 1,033.80p | 994.05p | 1,015.00p | 79764 |
| 30/09/2021 | 980.00p | 1,015.00p | 980.00p | 1,015.00p | 44740 |
| 29/09/2021 | 1,005.00p | 1,010.00p | 978.00p | 978.00p | 44180 |
| 28/09/2021 | 968.00p | 1,010.00p | 955.00p | 1,000.00p | 97019 |
| 27/09/2021 | 926.00p | 968.00p | 926.00p | 962.00p | 449885 |
| 24/09/2021 | 934.00p | 935.98p | 920.00p | 930.00p | 34509 |
| 23/09/2021 | 934.00p | 942.00p | 926.00p | 930.00p | 118849 |
| 22/09/2021 | 938.00p | 942.54p | 928.00p | 930.00p | 72135 |
| 21/09/2021 | 932.00p | 950.00p | 924.01p | 934.00p | 134370 |
| 20/09/2021 | 952.00p | 960.00p | 918.00p | 928.00p | 98494 |
| 17/09/2021 | 978.00p | 984.00p | 960.00p | 962.00p | 81573 |
| 16/09/2021 | 990.00p | 1,005.00p | 976.00p | 980.00p | 59632 |
| 15/09/2021 | 986.00p | 1,010.00p | 973.11p | 990.00p | 35289 |
| 14/09/2021 | 1,000.00p | 1,015.00p | 960.00p | 984.00p | 59885 |
| 13/09/2021 | 1,005.00p | 1,009.50p | 981.85p | 1,000.00p | 65470 |
| 10/09/2021 | 1,005.00p | 1,022.82p | 979.23p | 1,000.00p | 62944 |
| 09/09/2021 | 1,050.00p | 1,066.60p | 1,005.00p | 1,005.00p | 69528 |
| 08/09/2021 | 1,055.00p | 1,075.00p | 1,050.00p | 1,055.00p | 23844 |
| 07/09/2021 | 1,065.00p | 1,072.04p | 1,045.00p | 1,060.00p | 92088 |
| 06/09/2021 | 1,060.00p | 1,065.00p | 1,040.00p | 1,040.00p | 27349 |
| 03/09/2021 | 1,070.00p | 1,079.00p | 1,055.00p | 1,055.00p | 29270 |
| 02/09/2021 | 1,085.00p | 1,085.00p | 1,066.00p | 1,070.00p | 105020 |
| 01/09/2021 | 1,070.00p | 1,085.00p | 1,050.00p | 1,075.00p | 19411 |
| 31/08/2021 | 1,110.00p | 1,113.00p | 1,060.00p | 1,060.00p | 30345 |
| 27/08/2021 | 1,090.00p | 1,120.00p | 1,090.00p | 1,105.00p | 42644 |
| 26/08/2021 | 1,100.00p | 1,115.00p | 1,088.90p | 1,090.00p | 10275 |
| 25/08/2021 | 1,125.00p | 1,145.00p | 1,100.00p | 1,125.00p | 13933 |
| 24/08/2021 | 1,095.00p | 1,140.00p | 1,071.00p | 1,100.00p | 30097 |
| 23/08/2021 | 1,095.00p | 1,114.25p | 1,090.00p | 1,100.00p | 13222 |
| 20/08/2021 | 1,070.00p | 1,100.00p | 1,055.00p | 1,095.00p | 35851 |
| 19/08/2021 | 1,085.00p | 1,095.60p | 1,070.00p | 1,070.00p | 44360 |
| 18/08/2021 | 1,110.00p | 1,131.00p | 1,070.00p | 1,080.00p | 25906 |
| 17/08/2021 | 1,140.00p | 1,150.00p | 1,110.00p | 1,110.00p | 33345 |
| 16/08/2021 | 1,145.00p | 1,163.00p | 1,110.00p | 1,120.00p | 14133 |
| 13/08/2021 | 1,145.00p | 1,165.80p | 1,125.00p | 1,130.00p | 23161 |
| 12/08/2021 | 1,145.00p | 1,171.00p | 1,130.00p | 1,145.00p | 31901 |
| 11/08/2021 | 1,120.00p | 1,162.00p | 1,115.00p | 1,150.00p | 46909 |
| 10/08/2021 | 1,105.00p | 1,130.00p | 1,095.00p | 1,110.00p | 40061 |
| 09/08/2021 | 1,080.00p | 1,110.00p | 1,079.00p | 1,090.00p | 42389 |
| 06/08/2021 | 1,110.00p | 1,125.00p | 1,070.00p | 1,070.00p | 36027 |
| 05/08/2021 | 1,090.00p | 1,120.30p | 1,085.00p | 1,105.00p | 31966 |
| 04/08/2021 | 1,110.00p | 1,110.00p | 1,075.00p | 1,075.00p | 34037 |
| 03/08/2021 | 1,065.00p | 1,100.00p | 1,060.00p | 1,100.00p | 42896 |
| 02/08/2021 | 1,060.00p | 1,069.20p | 1,040.00p | 1,055.00p | 50126 |
| 30/07/2021 | 1,045.00p | 1,055.00p | 1,020.00p | 1,050.00p | 117048 |
| 29/07/2021 | 1,030.00p | 1,055.00p | 990.94p | 1,030.00p | 295074 |
| 28/07/2021 | 1,050.00p | 1,068.80p | 1,027.00p | 1,030.00p | 22834 |
| 27/07/2021 | 1,045.00p | 1,060.00p | 1,035.00p | 1,040.00p | 69855 |
| 26/07/2021 | 1,065.00p | 1,076.00p | 1,038.90p | 1,045.00p | 24606 |
| 23/07/2021 | 1,045.00p | 1,080.00p | 1,045.00p | 1,065.00p | 104577 |
| 22/07/2021 | 1,065.00p | 1,075.00p | 1,050.00p | 1,050.00p | 48616 |
| 21/07/2021 | 1,060.00p | 1,075.00p | 1,045.00p | 1,060.00p | 42240 |
| 20/07/2021 | 1,030.00p | 1,070.00p | 1,030.00p | 1,060.00p | 53185 |
| 19/07/2021 | 1,085.00p | 1,085.00p | 1,015.50p | 1,040.00p | 89070 |
| 16/07/2021 | 1,100.00p | 1,100.00p | 1,055.50p | 1,060.00p | 23597 |
| 15/07/2021 | 1,065.00p | 1,095.00p | 1,055.00p | 1,090.00p | 147837 |
| 14/07/2021 | 1,115.00p | 1,115.00p | 1,052.54p | 1,060.00p | 72821 |
| 13/07/2021 | 1,130.00p | 1,140.00p | 1,117.43p | 1,120.00p | 87978 |
| 12/07/2021 | 1,150.00p | 1,150.00p | 1,030.00p | 1,130.00p | 55681 |
| 09/07/2021 | 1,140.00p | 1,185.00p | 1,090.00p | 1,145.00p | 72994 |
| 08/07/2021 | 1,150.00p | 1,159.71p | 1,131.00p | 1,140.00p | 35794 |
| 07/07/2021 | 1,160.00p | 1,165.00p | 1,140.00p | 1,150.00p | 39590 |
| 06/07/2021 | 1,170.00p | 1,175.00p | 1,135.00p | 1,160.00p | 53515 |
| 05/07/2021 | 1,175.00p | 1,180.00p | 1,150.00p | 1,150.00p | 163473 |
| 02/07/2021 | 1,160.00p | 1,185.00p | 1,144.50p | 1,170.00p | 38938 |
| 01/07/2021 | 1,155.00p | 1,190.00p | 1,140.00p | 1,170.00p | 28880 |
| 30/06/2021 | 1,175.00p | 1,182.41p | 1,140.00p | 1,170.00p | 21849 |
| 29/06/2021 | 1,165.00p | 1,200.00p | 1,165.00p | 1,180.00p | 61404 |
| 28/06/2021 | 1,180.00p | 1,190.00p | 1,150.00p | 1,180.00p | 37434 |
| 25/06/2021 | 1,170.00p | 1,185.00p | 1,150.01p | 1,165.00p | 24563 |
| 24/06/2021 | 1,185.00p | 1,190.00p | 1,160.00p | 1,175.00p | 56010 |
| 23/06/2021 | 1,165.00p | 1,200.00p | 1,160.00p | 1,200.00p | 121597 |
| 22/06/2021 | 1,165.00p | 1,185.00p | 1,164.95p | 1,180.00p | 76485 |
| 21/06/2021 | 1,200.00p | 1,200.00p | 1,155.00p | 1,170.00p | 37955 |
| 18/06/2021 | 1,200.00p | 1,225.00p | 1,155.00p | 1,225.00p | 116102 |
| 17/06/2021 | 1,140.00p | 1,195.00p | 1,140.00p | 1,165.00p | 30798 |
| 16/06/2021 | 1,150.00p | 1,190.00p | 1,145.00p | 1,190.00p | 353586 |
| 15/06/2021 | 1,135.00p | 1,150.00p | 1,117.40p | 1,140.00p | 30458 |
| 14/06/2021 | 1,135.00p | 1,160.00p | 1,125.00p | 1,140.00p | 25626 |
| 11/06/2021 | 1,120.00p | 1,145.00p | 1,120.00p | 1,140.00p | 24343 |
| 10/06/2021 | 1,125.00p | 1,135.00p | 1,110.00p | 1,135.00p | 17931 |
| 09/06/2021 | 1,145.00p | 1,160.00p | 1,104.36p | 1,120.00p | 33327 |
| 08/06/2021 | 1,150.00p | 1,185.00p | 1,145.00p | 1,145.00p | 254668 |
| 07/06/2021 | 1,150.00p | 1,190.00p | 1,130.00p | 1,185.00p | 32982 |
| 04/06/2021 | 1,165.00p | 1,190.00p | 1,145.00p | 1,160.00p | 14401 |
| 03/06/2021 | 1,185.00p | 1,190.00p | 1,167.20p | 1,180.00p | 7861 |
| 02/06/2021 | 1,175.00p | 1,185.00p | 1,160.00p | 1,185.00p | 24864 |
| 01/06/2021 | 1,190.00p | 1,190.00p | 1,151.41p | 1,170.00p | 57647 |
| 28/05/2021 | 1,185.00p | 1,200.00p | 1,150.00p | 1,150.00p | 61225 |
| 27/05/2021 | 1,210.00p | 1,225.00p | 1,180.00p | 1,195.00p | 109779 |
| 26/05/2021 | 1,190.00p | 1,225.00p | 1,185.00p | 1,210.00p | 40157 |
| 25/05/2021 | 1,220.00p | 1,220.00p | 1,175.00p | 1,195.00p | 31491 |
| 24/05/2021 | 1,195.00p | 1,207.40p | 1,180.00p | 1,195.00p | 36876 |
| 21/05/2021 | 1,180.00p | 1,205.00p | 1,180.00p | 1,205.00p | 32637 |
| 20/05/2021 | 1,210.00p | 1,210.00p | 1,168.05p | 1,195.00p | 62593 |
| 19/05/2021 | 1,200.00p | 1,220.00p | 1,177.44p | 1,200.00p | 81617 |
| 18/05/2021 | 1,200.00p | 1,225.00p | 1,176.50p | 1,190.00p | 86131 |
| 17/05/2021 | 1,190.00p | 1,210.00p | 1,180.25p | 1,200.00p | 106497 |
| 14/05/2021 | 1,130.00p | 1,195.00p | 1,120.00p | 1,185.00p | 102294 |
| 13/05/2021 | 1,055.00p | 1,095.00p | 1,055.00p | 1,135.00p | 150814 |
| 12/05/2021 | 1,075.00p | 1,100.00p | 1,060.00p | 1,060.00p | 68495 |
| 11/05/2021 | 1,110.00p | 1,135.00p | 1,055.00p | 1,070.00p | 147679 |
| 10/05/2021 | 1,130.00p | 1,130.00p | 1,065.00p | 1,075.00p | 48411 |
| 07/05/2021 | 1,140.00p | 1,143.00p | 1,080.00p | 1,120.00p | 156429 |
| 06/05/2021 | 1,160.00p | 1,160.00p | 1,125.00p | 1,125.00p | 46663 |
| 05/05/2021 | 1,130.00p | 1,145.00p | 1,120.50p | 1,135.00p | 56007 |
| 04/05/2021 | 1,115.00p | 1,150.00p | 1,112.20p | 1,125.00p | 74346 |
| 30/04/2021 | 1,180.00p | 1,180.00p | 1,125.00p | 1,130.00p | 69781 |
| 29/04/2021 | 1,175.00p | 1,182.00p | 1,145.00p | 1,180.00p | 165366 |
| 28/04/2021 | 1,205.00p | 1,212.50p | 1,170.00p | 1,170.00p | 66993 |
| 27/04/2021 | 1,180.00p | 1,225.00p | 1,159.25p | 1,210.00p | 114495 |
| 26/04/2021 | 1,170.00p | 1,185.00p | 1,138.62p | 1,170.00p | 48224 |
| 23/04/2021 | 1,145.00p | 1,158.50p | 1,140.00p | 1,155.00p | 48184 |
| 22/04/2021 | 1,145.00p | 1,152.50p | 1,140.10p | 1,145.00p | 52855 |
| 21/04/2021 | 1,150.00p | 1,156.00p | 1,130.00p | 1,145.00p | 62740 |
| 20/04/2021 | 1,155.00p | 1,160.00p | 1,130.00p | 1,145.00p | 240772 |
| 19/04/2021 | 1,135.00p | 1,154.10p | 1,130.00p | 1,135.00p | 105605 |
| 16/04/2021 | 1,085.00p | 1,165.00p | 1,075.00p | 1,165.00p | 87498 |
| 15/04/2021 | 1,045.00p | 1,120.00p | 1,045.00p | 1,120.00p | 78520 |
| 14/04/2021 | 1,070.00p | 1,090.00p | 1,057.00p | 1,075.00p | 31469 |
| 13/04/2021 | 1,060.00p | 1,080.00p | 1,020.00p | 1,070.00p | 155200 |
| 12/04/2021 | 964.00p | 1,060.00p | 946.00p | 1,055.00p | 137855 |
| 09/04/2021 | 958.00p | 960.00p | 944.00p | 958.00p | 30215 |
| 08/04/2021 | 940.00p | 950.00p | 920.00p | 946.00p | 208086 |
| 07/04/2021 | 916.00p | 948.00p | 909.20p | 920.00p | 92408 |
| 06/04/2021 | 940.00p | 940.00p | 914.00p | 922.00p | 60995 |
| 01/04/2021 | 970.00p | 970.00p | 910.00p | 920.00p | 95654 |
| 31/03/2021 | 962.00p | 979.00p | 942.00p | 950.00p | 37758 |
| 30/03/2021 | 966.00p | 992.40p | 966.00p | 986.00p | 111579 |
| 29/03/2021 | 990.00p | 998.00p | 970.00p | 998.00p | 28011 |
| 26/03/2021 | 1,000.00p | 1,000.00p | 972.00p | 990.00p | 17819 |
| 25/03/2021 | 976.00p | 1,017.00p | 970.30p | 978.00p | 22442 |
| 24/03/2021 | 1,005.00p | 1,034.00p | 980.00p | 1,005.00p | 70719 |
| 23/03/2021 | 1,015.00p | 1,056.00p | 1,009.90p | 1,025.00p | 63906 |
| 22/03/2021 | 1,040.00p | 1,060.00p | 1,010.00p | 1,020.00p | 73458 |
| 19/03/2021 | 1,010.00p | 1,050.00p | 996.03p | 1,050.00p | 97688 |
| 18/03/2021 | 980.00p | 1,015.00p | 980.00p | 1,015.00p | 41597 |
| 17/03/2021 | 990.00p | 999.80p | 984.00p | 994.00p | 26884 |
| 16/03/2021 | 972.00p | 995.64p | 964.60p | 994.00p | 41094 |
| 15/03/2021 | 994.00p | 994.00p | 962.00p | 970.00p | 29804 |
| 12/03/2021 | 980.00p | 990.00p | 954.00p | 962.00p | 33103 |
| 11/03/2021 | 932.00p | 978.00p | 932.00p | 970.00p | 69751 |
| 10/03/2021 | 960.00p | 960.00p | 928.00p | 958.00p | 36836 |
| 09/03/2021 | 922.00p | 960.00p | 922.00p | 950.00p | 44056 |
| 08/03/2021 | 902.00p | 950.00p | 902.00p | 950.00p | 49242 |
| 05/03/2021 | 930.00p | 947.40p | 922.00p | 934.00p | 36198 |
| 04/03/2021 | 924.00p | 947.00p | 924.00p | 940.00p | 15265 |
| 03/03/2021 | 926.00p | 950.00p | 916.00p | 936.00p | 43566 |
| 02/03/2021 | 916.00p | 932.00p | 902.70p | 914.00p | 135389 |
| 01/03/2021 | 912.00p | 936.00p | 892.00p | 904.00p | 46414 |
| 26/02/2021 | 906.00p | 919.40p | 880.00p | 880.00p | 44007 |
| 25/02/2021 | 918.00p | 930.00p | 901.78p | 920.00p | 40367 |
| 24/02/2021 | 960.00p | 960.00p | 892.00p | 916.00p | 28721 |
| 23/02/2021 | 938.00p | 950.00p | 902.00p | 930.00p | 38181 |
| 22/02/2021 | 958.00p | 959.64p | 918.00p | 936.00p | 89130 |
| 19/02/2021 | 952.00p | 970.00p | 934.00p | 948.00p | 22106 |
| 18/02/2021 | 970.00p | 970.00p | 934.00p | 950.00p | 20395 |
| 17/02/2021 | 952.00p | 968.00p | 932.46p | 956.00p | 52683 |
| 16/02/2021 | 984.00p | 987.34p | 949.91p | 960.00p | 39363 |
| 15/02/2021 | 980.00p | 1,010.00p | 972.00p | 984.00p | 46319 |
| 12/02/2021 | 1,000.00p | 1,000.00p | 982.00p | 994.00p | 29551 |
| 11/02/2021 | 1,030.00p | 1,030.00p | 981.00p | 996.00p | 40991 |
| 10/02/2021 | 998.00p | 1,030.00p | 982.00p | 1,025.00p | 82891 |
| 09/02/2021 | 968.00p | 996.00p | 932.00p | 984.00p | 71141 |
| 08/02/2021 | 910.00p | 960.00p | 890.00p | 940.00p | 115516 |
| 05/02/2021 | 894.00p | 904.00p | 876.00p | 894.00p | 110512 |
| 04/02/2021 | 906.00p | 912.00p | 892.00p | 892.00p | 39066 |
| 03/02/2021 | 904.00p | 926.00p | 904.00p | 910.00p | 27828 |
| 02/02/2021 | 910.00p | 916.00p | 894.00p | 906.00p | 102983 |
| 01/02/2021 | 920.00p | 926.00p | 892.00p | 904.00p | 53086 |
| 29/01/2021 | 930.00p | 930.00p | 902.00p | 918.00p | 61257 |
| 28/01/2021 | 910.00p | 918.00p | 897.00p | 910.00p | 44568 |
| 27/01/2021 | 914.00p | 920.00p | 898.00p | 910.00p | 109245 |
| 26/01/2021 | 920.00p | 941.33p | 902.00p | 908.00p | 260511 |
| 25/01/2021 | 962.00p | 1,020.00p | 920.00p | 930.00p | 264850 |
| 22/01/2021 | 832.00p | 962.00p | 832.00p | 958.00p | 199390 |
| 21/01/2021 | 758.00p | 770.00p | 757.40p | 770.00p | 110562 |
| 20/01/2021 | 758.00p | 766.00p | 754.00p | 760.00p | 78038 |
| 19/01/2021 | 756.00p | 766.00p | 748.00p | 756.00p | 194878 |
| 18/01/2021 | 760.00p | 764.00p | 750.00p | 754.00p | 48403 |
| 15/01/2021 | 758.00p | 770.00p | 750.00p | 750.00p | 19424 |
| 14/01/2021 | 778.00p | 778.00p | 760.00p | 776.00p | 11713 |
| 13/01/2021 | 790.00p | 790.00p | 761.10p | 776.00p | 28507 |
| 12/01/2021 | 782.00p | 793.00p | 772.00p | 772.00p | 15790 |
| 11/01/2021 | 780.00p | 800.00p | 766.00p | 798.00p | 35369 |
| 08/01/2021 | 830.00p | 830.00p | 757.20p | 780.00p | 45157 |
*Close Price adjusted for both dividends and splits