Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
13/10/2022 543.00p 583.04p 523.49p 570.00p 478899
12/10/2022 524.00p 542.70p 519.00p 520.00p 54048
11/10/2022 560.00p 561.00p 537.00p 537.00p 59410
10/10/2022 566.00p 570.50p 553.00p 561.00p 113635
07/10/2022 573.00p 576.50p 551.00p 557.00p 65933
06/10/2022 569.00p 581.75p 563.00p 569.00p 17553
05/10/2022 578.00p 579.71p 565.00p 565.00p 103256
04/10/2022 578.00p 586.00p 566.77p 578.00p 34353
03/10/2022 575.00p 600.00p 573.00p 573.00p 43071
30/09/2022 591.00p 600.00p 580.00p 590.00p 103072
29/09/2022 583.00p 596.00p 575.00p 585.00p 87717
28/09/2022 584.00p 609.00p 557.00p 591.00p 113542
27/09/2022 613.00p 618.49p 580.00p 588.00p 47363
26/09/2022 608.00p 620.60p 581.00p 587.00p 42199
23/09/2022 611.00p 630.00p 588.00p 591.00p 212266
22/09/2022 634.00p 647.00p 615.00p 618.00p 80313
21/09/2022 621.00p 630.00p 617.00p 624.00p 101543
20/09/2022 640.00p 667.92p 616.00p 621.00p 222011
16/09/2022 624.00p 639.00p 620.00p 639.00p 127817
15/09/2022 621.00p 636.73p 615.00p 622.00p 41000
14/09/2022 618.00p 636.00p 616.76p 625.00p 59456
13/09/2022 619.00p 642.47p 612.45p 630.00p 155852
12/09/2022 590.00p 642.24p 583.00p 630.00p 282438
09/09/2022 589.00p 606.00p 575.25p 597.00p 96546
08/09/2022 560.00p 580.00p 560.00p 575.00p 270641
07/09/2022 570.00p 584.00p 555.00p 555.00p 131175
06/09/2022 549.00p 584.00p 529.88p 577.00p 159602
05/09/2022 544.00p 549.00p 526.00p 540.00p 94348
02/09/2022 531.00p 545.00p 507.56p 544.00p 83391
01/09/2022 520.00p 532.80p 503.36p 507.00p 128964
31/08/2022 525.00p 526.00p 509.85p 518.00p 353802
30/08/2022 547.00p 554.78p 514.00p 520.00p 87054
26/08/2022 559.00p 559.00p 534.60p 544.00p 320455
25/08/2022 546.00p 553.00p 530.00p 540.00p 571568
24/08/2022 576.00p 576.00p 530.00p 543.00p 353132
23/08/2022 562.00p 576.94p 543.00p 546.00p 248863
22/08/2022 571.00p 586.47p 560.00p 574.00p 182875
19/08/2022 570.00p 570.00p 560.00p 569.00p 96814
18/08/2022 574.00p 580.00p 558.00p 570.00p 169273
17/08/2022 570.00p 580.00p 548.00p 573.00p 260002
16/08/2022 540.00p 573.00p 520.00p 570.00p 723632
15/08/2022 549.00p 595.00p 523.60p 533.00p 1843078
12/08/2022 810.00p 816.90p 792.00p 803.00p 63148
11/08/2022 804.00p 811.00p 775.00p 804.00p 114262
10/08/2022 785.00p 809.00p 759.20p 793.00p 111426
09/08/2022 797.00p 802.50p 775.00p 781.00p 28186
08/08/2022 805.00p 806.00p 783.00p 795.00p 275523
05/08/2022 820.00p 823.00p 796.00p 803.00p 65965
04/08/2022 800.00p 826.90p 800.00p 815.00p 93746
03/08/2022 804.00p 816.00p 791.00p 816.00p 23573
02/08/2022 810.00p 816.00p 792.00p 810.00p 17025
01/08/2022 795.00p 820.00p 780.50p 819.00p 46261
29/07/2022 793.00p 808.00p 780.00p 805.00p 56002
28/07/2022 789.00p 793.00p 772.00p 777.00p 21616
27/07/2022 800.00p 801.00p 783.00p 787.00p 31927
26/07/2022 806.00p 806.00p 787.00p 800.00p 32543
25/07/2022 804.00p 812.25p 788.00p 790.00p 23933
22/07/2022 800.00p 812.00p 790.25p 810.00p 36724
21/07/2022 775.00p 800.00p 770.50p 800.00p 177386
20/07/2022 775.00p 790.00p 770.00p 780.00p 283147
19/07/2022 778.00p 779.50p 751.00p 768.00p 62711
18/07/2022 776.00p 794.00p 755.00p 768.00p 316090
15/07/2022 756.00p 781.00p 749.43p 775.00p 159888
14/07/2022 754.00p 767.00p 744.00p 754.00p 36004
13/07/2022 756.00p 768.86p 722.00p 745.00p 60150
12/07/2022 761.00p 767.00p 746.00p 767.00p 40252
11/07/2022 763.00p 770.00p 753.00p 762.00p 42694
08/07/2022 771.00p 774.00p 751.00p 761.00p 32641
07/07/2022 751.00p 770.70p 742.00p 762.00p 103491
06/07/2022 767.00p 772.53p 754.00p 757.00p 37752
05/07/2022 764.00p 775.00p 750.00p 761.00p 32504
04/07/2022 747.00p 770.05p 744.50p 765.00p 36510
01/07/2022 750.00p 769.76p 741.53p 743.00p 110176
30/06/2022 754.00p 760.00p 739.00p 759.00p 95234
29/06/2022 769.00p 777.50p 748.00p 776.00p 74008
28/06/2022 776.00p 791.75p 767.00p 773.00p 49834
27/06/2022 760.00p 800.00p 757.15p 776.00p 179616
24/06/2022 750.00p 765.00p 729.40p 760.00p 182853
23/06/2022 751.00p 756.90p 733.00p 740.00p 43429
22/06/2022 750.00p 757.80p 739.00p 751.00p 45938
21/06/2022 744.00p 782.95p 743.00p 766.00p 109502
20/06/2022 725.00p 752.00p 725.00p 743.00p 183785
17/06/2022 768.00p 794.30p 726.00p 726.00p 145822
16/06/2022 792.00p 800.00p 762.00p 762.00p 95233
15/06/2022 811.00p 815.00p 796.00p 797.00p 70939
14/06/2022 839.00p 846.30p 798.00p 801.00p 65909
13/06/2022 850.00p 871.85p 819.77p 832.00p 72183
10/06/2022 874.00p 875.25p 850.00p 868.00p 64040
09/06/2022 890.00p 890.00p 862.53p 868.00p 64748
08/06/2022 878.00p 882.00p 863.00p 875.00p 161489
07/06/2022 901.00p 907.12p 861.00p 861.00p 71928
06/06/2022 898.00p 920.00p 871.00p 904.00p 84504
01/06/2022 892.00p 905.00p 878.50p 882.00p 52717
31/05/2022 886.00p 898.00p 871.00p 876.00p 100429
27/05/2022 818.00p 827.00p 796.00p 827.00p 158990
26/05/2022 825.00p 830.60p 810.00p 813.00p 73033
25/05/2022 846.00p 850.00p 822.00p 825.00p 87685
24/05/2022 820.00p 844.50p 820.00p 830.00p 29929
23/05/2022 830.00p 851.00p 822.00p 834.00p 311474
20/05/2022 810.00p 860.00p 808.00p 840.00p 93628
19/05/2022 843.00p 849.00p 786.00p 801.00p 67433
18/05/2022 831.00p 840.00p 809.00p 822.00p 154629
17/05/2022 833.00p 855.00p 808.02p 825.00p 335737
16/05/2022 796.00p 829.00p 786.00p 810.00p 269412
13/05/2022 809.00p 810.00p 781.00p 784.00p 157574
12/05/2022 802.00p 815.00p 779.00p 802.00p 200965
11/05/2022 877.00p 877.00p 785.53p 801.00p 337878
10/05/2022 954.00p 965.00p 830.00p 833.00p 338998
09/05/2022 1,042.00p 1,059.12p 997.00p 1,004.00p 117541
06/05/2022 1,110.00p 1,110.00p 1,038.00p 1,044.00p 40400
05/05/2022 1,094.00p 1,098.00p 1,058.00p 1,072.00p 37245
04/05/2022 1,098.00p 1,098.00p 1,046.00p 1,058.00p 31680
03/05/2022 1,068.00p 1,082.00p 1,047.98p 1,060.00p 39359
29/04/2022 1,054.00p 1,058.00p 1,046.00p 1,058.00p 10067
28/04/2022 1,042.00p 1,065.04p 1,035.66p 1,056.00p 40538
27/04/2022 1,050.00p 1,066.00p 1,041.82p 1,056.00p 132463
26/04/2022 1,048.00p 1,058.00p 1,047.44p 1,044.00p 6525
25/04/2022 1,046.00p 1,046.64p 1,026.00p 1,044.00p 52214
22/04/2022 1,016.00p 1,060.56p 1,015.22p 1,056.00p 59376
21/04/2022 1,040.00p 1,062.00p 1,016.00p 1,016.00p 35446
20/04/2022 1,022.00p 1,050.00p 1,014.20p 1,046.00p 115093
19/04/2022 1,084.00p 1,084.00p 1,016.00p 1,024.00p 238197
14/04/2022 1,110.00p 1,120.74p 1,080.00p 1,086.00p 52791
13/04/2022 1,116.00p 1,118.00p 1,096.00p 1,110.00p 40641
12/04/2022 1,146.00p 1,150.10p 1,096.00p 1,120.00p 126808
11/04/2022 1,160.00p 1,168.00p 1,139.12p 1,156.00p 78156
08/04/2022 1,134.00p 1,168.00p 1,134.00p 1,158.00p 38745
07/04/2022 1,120.00p 1,138.00p 1,116.00p 1,138.00p 13757
06/04/2022 1,170.00p 1,170.00p 1,110.00p 1,124.00p 86096
05/04/2022 1,134.00p 1,152.00p 1,122.16p 1,142.00p 36793
04/04/2022 1,126.00p 1,148.24p 1,110.72p 1,138.00p 24366
01/04/2022 1,136.00p 1,136.00p 1,100.00p 1,116.00p 136655
31/03/2022 1,125.00p 1,150.00p 1,115.67p 1,135.00p 46467
30/03/2022 1,115.00p 1,130.49p 1,090.00p 1,120.00p 78034
29/03/2022 1,100.00p 1,140.00p 1,095.00p 1,125.00p 38597
28/03/2022 1,115.00p 1,123.80p 1,085.00p 1,085.00p 100596
25/03/2022 1,090.00p 1,120.00p 1,085.00p 1,110.00p 69269
24/03/2022 1,080.00p 1,097.28p 1,080.00p 1,090.00p 52099
23/03/2022 1,080.00p 1,088.35p 1,060.00p 1,075.00p 69213
22/03/2022 1,080.00p 1,095.00p 1,065.00p 1,080.00p 45060
21/03/2022 1,070.00p 1,097.05p 1,046.20p 1,090.00p 58611
18/03/2022 1,050.00p 1,070.00p 1,045.00p 1,070.00p 61171
17/03/2022 1,035.00p 1,055.00p 1,021.75p 1,055.00p 59839
16/03/2022 1,010.00p 1,030.00p 1,000.00p 1,015.00p 54563
15/03/2022 970.00p 1,015.00p 968.00p 1,015.00p 43454
14/03/2022 956.00p 982.35p 949.03p 980.00p 50743
11/03/2022 950.00p 962.00p 934.00p 960.00p 36168
10/03/2022 940.00p 956.35p 940.00p 940.00p 114624
09/03/2022 958.00p 962.00p 918.00p 938.00p 57132
08/03/2022 902.00p 943.50p 900.00p 918.00p 58701
07/03/2022 910.00p 954.00p 842.00p 916.00p 224744
04/03/2022 936.00p 946.00p 860.00p 900.00p 120563
03/03/2022 958.00p 970.00p 950.00p 958.00p 36247
02/03/2022 942.00p 966.80p 942.00p 962.00p 43933
01/03/2022 968.00p 978.00p 936.00p 938.00p 58792

*Close Price adjusted for both dividends and splits