Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
23/08/2018 479.00p 479.00p 468.00p 475.00p 83615
22/08/2018 480.00p 484.00p 463.00p 470.00p 48575
21/08/2018 465.00p 478.00p 465.00p 472.00p 28796
20/08/2018 471.00p 478.04p 466.00p 468.00p 40193
17/08/2018 476.00p 478.04p 470.00p 475.00p 9392
16/08/2018 465.00p 477.68p 465.00p 465.00p 9272
15/08/2018 480.00p 486.84p 459.00p 479.00p 101292
14/08/2018 480.00p 485.00p 474.00p 475.00p 26541
13/08/2018 480.00p 487.00p 471.00p 474.00p 113458
10/08/2018 473.00p 484.00p 470.00p 483.00p 25686
09/08/2018 467.00p 486.56p 463.44p 479.00p 23778
08/08/2018 474.00p 476.00p 461.00p 470.00p 86657
07/08/2018 460.00p 475.00p 460.00p 460.00p 52459
06/08/2018 466.00p 473.00p 460.00p 460.00p 22632
03/08/2018 467.00p 475.00p 465.00p 465.00p 5818
02/08/2018 469.00p 470.68p 467.00p 469.00p 3710
01/08/2018 470.00p 475.00p 468.00p 469.00p 11250
31/07/2018 457.00p 475.00p 454.00p 470.00p 49019
30/07/2018 452.00p 456.50p 450.00p 450.00p 38886
27/07/2018 442.00p 457.00p 441.00p 450.00p 16147
26/07/2018 457.00p 457.00p 445.00p 445.00p 25636
25/07/2018 452.00p 454.00p 442.00p 444.00p 9073
24/07/2018 451.00p 458.00p 450.00p 453.00p 64288
23/07/2018 450.00p 458.00p 441.00p 441.00p 35526
20/07/2018 450.00p 453.00p 450.00p 450.00p 32415
19/07/2018 450.00p 458.00p 448.00p 456.00p 12696
18/07/2018 450.00p 452.00p 450.00p 450.00p 14275
17/07/2018 450.00p 453.00p 450.00p 453.00p 60929
16/07/2018 452.00p 453.50p 449.99p 450.00p 20652
13/07/2018 445.00p 457.56p 445.00p 450.00p 38557
12/07/2018 450.25p 457.12p 450.25p 456.00p 10774
11/07/2018 449.00p 453.00p 440.00p 453.00p 31006
10/07/2018 440.00p 446.00p 440.00p 440.00p 110209
09/07/2018 436.00p 450.00p 436.00p 445.00p 35763
06/07/2018 436.00p 442.00p 435.00p 435.00p 26743
05/07/2018 443.00p 446.67p 437.00p 437.00p 77816
04/07/2018 435.00p 450.00p 435.00p 444.00p 8615
03/07/2018 442.00p 449.00p 439.00p 440.00p 36824
02/07/2018 442.00p 452.32p 435.00p 435.00p 34209
29/06/2018 457.00p 457.00p 438.00p 438.00p 11868
28/06/2018 445.00p 463.00p 440.00p 440.00p 38905
27/06/2018 465.00p 465.00p 445.00p 445.00p 5714
26/06/2018 451.00p 458.70p 445.00p 445.00p 6915
25/06/2018 461.00p 464.50p 445.00p 445.00p 19160
22/06/2018 464.00p 466.86p 458.00p 458.00p 13130
21/06/2018 466.00p 470.14p 456.00p 457.00p 57180
20/06/2018 466.00p 466.00p 461.00p 464.00p 10105
19/06/2018 463.00p 470.00p 463.00p 469.00p 89774
18/06/2018 450.00p 472.00p 450.00p 465.00p 136027
15/06/2018 461.00p 461.00p 441.00p 455.00p 153489
14/06/2018 468.00p 470.00p 455.68p 457.00p 39147
13/06/2018 470.00p 475.40p 470.00p 470.00p 18370
12/06/2018 482.00p 484.95p 468.94p 472.00p 42188
11/06/2018 485.00p 492.00p 477.56p 479.00p 215360
08/06/2018 483.00p 491.00p 473.00p 474.00p 31461
07/06/2018 471.00p 490.00p 471.00p 490.00p 13823
06/06/2018 494.00p 494.00p 483.00p 486.00p 257397
05/06/2018 493.00p 496.93p 490.00p 490.00p 56810
04/06/2018 488.00p 497.00p 488.00p 497.00p 57951
01/06/2018 489.00p 496.00p 483.00p 490.00p 89437
31/05/2018 490.00p 490.00p 471.00p 485.00p 17950
30/05/2018 491.00p 491.80p 477.00p 480.00p 42469
29/05/2018 476.00p 492.00p 476.00p 477.00p 14343
25/05/2018 480.00p 485.00p 472.00p 481.00p 108333
24/05/2018 480.00p 493.00p 480.00p 483.00p 26900
23/05/2018 480.00p 489.75p 480.00p 481.00p 25635
22/05/2018 486.00p 491.75p 477.32p 490.00p 93715
21/05/2018 485.00p 499.00p 472.68p 488.00p 100232
18/05/2018 485.00p 485.00p 476.00p 485.00p 37898
17/05/2018 479.00p 498.00p 473.70p 485.00p 211041
16/05/2018 483.00p 490.00p 473.00p 480.00p 165087
15/05/2018 485.00p 486.50p 476.00p 485.00p 16859
14/05/2018 491.00p 491.00p 480.00p 480.00p 54515
11/05/2018 486.00p 500.00p 485.00p 490.00p 105059
10/05/2018 480.00p 500.00p 480.00p 488.00p 355016
09/05/2018 490.00p 494.00p 482.00p 492.00p 331677
08/05/2018 471.00p 498.00p 469.52p 492.00p 358094
04/05/2018 455.00p 470.00p 450.00p 465.00p 41126
03/05/2018 455.00p 455.00p 447.00p 455.00p 20276
02/05/2018 440.00p 454.00p 440.00p 449.00p 66483
01/05/2018 449.00p 452.00p 441.80p 452.00p 36232
30/04/2018 455.00p 455.00p 441.00p 449.00p 23004
27/04/2018 432.00p 450.44p 430.00p 445.00p 346600
26/04/2018 429.00p 432.40p 425.00p 425.00p 17216
25/04/2018 430.00p 432.00p 420.20p 429.00p 444279
24/04/2018 430.00p 434.00p 427.00p 432.00p 17466
23/04/2018 424.00p 433.00p 420.85p 433.00p 205658
20/04/2018 416.00p 425.00p 416.00p 424.00p 62731
19/04/2018 415.00p 416.00p 407.14p 415.00p 93848
18/04/2018 410.00p 410.00p 406.00p 409.00p 287497
17/04/2018 408.00p 410.00p 408.00p 409.00p 28113
16/04/2018 410.00p 412.92p 408.08p 409.00p 24814
13/04/2018 411.00p 414.00p 408.14p 411.00p 71107
12/04/2018 411.00p 411.50p 408.00p 410.00p 29323
11/04/2018 415.00p 415.00p 406.00p 410.00p 28301
10/04/2018 414.00p 415.00p 406.50p 412.00p 34768
09/04/2018 418.00p 418.00p 402.00p 407.00p 55874
06/04/2018 415.00p 415.33p 406.00p 412.00p 64616
05/04/2018 410.00p 413.00p 407.00p 410.00p 361956
04/04/2018 408.00p 412.50p 406.00p 406.00p 28211
03/04/2018 422.00p 430.00p 406.51p 409.00p 86217
29/03/2018 422.00p 434.90p 420.00p 420.00p 36500
28/03/2018 428.00p 432.60p 421.37p 422.00p 41066
27/03/2018 435.00p 435.00p 422.00p 429.00p 14355
26/03/2018 432.00p 439.00p 432.00p 432.00p 98538
23/03/2018 434.00p 439.00p 434.00p 439.00p 32749
22/03/2018 440.00p 445.50p 430.00p 435.00p 67635
21/03/2018 452.00p 453.00p 440.00p 440.00p 221010
20/03/2018 448.00p 448.02p 440.00p 443.00p 16960
19/03/2018 434.00p 447.00p 434.00p 441.00p 88397
16/03/2018 441.00p 446.94p 434.00p 434.00p 78248
15/03/2018 429.00p 448.00p 429.00p 448.00p 46686
14/03/2018 421.00p 444.00p 420.05p 440.00p 73720
13/03/2018 421.00p 429.00p 421.00p 422.00p 40515
12/03/2018 422.00p 428.00p 420.90p 422.00p 44639
09/03/2018 423.00p 425.00p 420.00p 422.00p 18737
08/03/2018 420.00p 429.00p 414.09p 418.00p 39299
07/03/2018 410.00p 420.00p 408.00p 419.00p 47569
06/03/2018 415.00p 419.00p 410.00p 416.00p 237762
05/03/2018 414.00p 416.92p 404.72p 414.00p 51266
02/03/2018 400.00p 415.36p 400.00p 413.00p 39303
01/03/2018 400.00p 417.00p 400.00p 408.00p 39378
28/02/2018 417.00p 417.00p 401.00p 414.00p 13865
27/02/2018 413.00p 413.00p 404.76p 413.00p 9282
26/02/2018 412.00p 414.00p 405.72p 412.00p 18523
23/02/2018 415.00p 416.00p 401.00p 410.00p 29415
22/02/2018 412.00p 415.00p 403.00p 412.00p 68094
21/02/2018 407.00p 413.00p 401.00p 401.00p 13763
20/02/2018 403.00p 413.00p 402.25p 410.00p 28930
19/02/2018 404.00p 408.20p 401.00p 401.00p 26833
16/02/2018 396.00p 408.00p 396.00p 404.00p 11313
15/02/2018 396.00p 408.00p 396.00p 403.00p 108067
14/02/2018 399.00p 407.00p 396.00p 403.00p 124581
13/02/2018 399.00p 408.00p 398.00p 407.00p 31342
12/02/2018 408.00p 408.00p 399.84p 403.50p 37534
09/02/2018 405.00p 407.00p 397.00p 397.00p 49947
08/02/2018 395.00p 405.00p 395.00p 400.00p 111452
07/02/2018 405.00p 418.00p 388.00p 398.00p 58455
06/02/2018 414.00p 414.00p 382.10p 404.00p 126265
05/02/2018 415.00p 427.00p 415.00p 415.00p 26578
02/02/2018 419.00p 425.00p 417.00p 419.00p 131446
01/02/2018 423.00p 424.00p 420.78p 422.00p 133833
31/01/2018 422.00p 429.00p 410.00p 421.00p 113802
30/01/2018 425.00p 436.00p 422.00p 424.00p 90709
29/01/2018 426.00p 430.00p 423.00p 425.00p 48574
26/01/2018 426.00p 432.03p 424.01p 425.00p 55300
25/01/2018 428.00p 435.00p 425.00p 428.00p 89029
24/01/2018 428.00p 432.72p 428.00p 428.00p 16503
23/01/2018 437.00p 437.00p 430.00p 435.00p 51820
22/01/2018 436.00p 443.00p 436.00p 437.00p 18744
19/01/2018 437.00p 442.40p 436.00p 436.00p 39570
18/01/2018 436.00p 442.00p 436.00p 441.00p 30384
17/01/2018 435.00p 442.00p 435.00p 439.00p 83694
16/01/2018 435.00p 444.00p 435.00p 438.00p 51595
15/01/2018 435.00p 441.00p 435.00p 439.00p 64275
12/01/2018 444.00p 444.00p 436.00p 440.00p 40147
11/01/2018 436.00p 441.00p 435.00p 438.00p 119408
10/01/2018 448.00p 449.40p 435.00p 436.00p 55568
09/01/2018 447.00p 451.00p 447.00p 448.00p 43961
08/01/2018 455.00p 455.00p 447.00p 450.00p 30272
05/01/2018 450.00p 455.00p 447.00p 452.00p 156441
04/01/2018 456.00p 456.30p 450.00p 450.00p 25975
03/01/2018 463.00p 463.00p 451.00p 454.00p 17778
02/01/2018 453.00p 459.00p 451.00p 451.00p 14438
29/12/2017 451.00p 460.75p 451.00p 460.00p 6918
28/12/2017 463.00p 463.00p 454.02p 458.50p 9137
27/12/2017 451.75p 462.00p 451.22p 455.00p 16080
22/12/2017 451.00p 461.50p 451.00p 458.00p 21186
21/12/2017 451.00p 462.75p 451.00p 455.00p 21127
20/12/2017 460.00p 463.00p 451.25p 456.00p 19371
19/12/2017 460.00p 460.00p 451.25p 455.00p 28094
18/12/2017 443.00p 456.75p 443.00p 454.50p 82757
15/12/2017 456.25p 456.25p 443.00p 446.50p 65948
14/12/2017 457.00p 459.00p 450.50p 451.50p 27989
13/12/2017 466.00p 466.00p 455.00p 458.00p 64837
12/12/2017 470.75p 473.31p 463.00p 466.00p 90306
11/12/2017 475.25p 481.00p 470.00p 470.50p 128040
08/12/2017 475.00p 487.50p 475.00p 484.25p 18293
07/12/2017 482.75p 487.28p 474.10p 479.00p 68415
06/12/2017 480.25p 487.75p 477.50p 485.75p 33526
05/12/2017 480.25p 487.00p 480.00p 486.75p 18464
04/12/2017 490.00p 490.00p 480.00p 485.00p 66743
01/12/2017 480.00p 490.00p 477.25p 490.00p 39358
30/11/2017 477.75p 487.50p 472.50p 483.75p 73012
29/11/2017 445.00p 486.25p 445.00p 481.75p 85038
28/11/2017 431.50p 460.00p 429.63p 455.00p 90003
27/11/2017 418.00p 429.50p 418.00p 420.25p 35881
24/11/2017 427.00p 427.00p 415.00p 427.00p 18647
23/11/2017 414.00p 428.00p 407.52p 428.00p 41208
22/11/2017 407.00p 418.00p 405.00p 414.00p 46417
21/11/2017 403.00p 416.50p 403.00p 407.50p 32282
20/11/2017 410.00p 416.00p 4.10p 416.00p 76019
17/11/2017 415.00p 416.00p 390.25p 404.50p 201741
16/11/2017 420.50p 423.27p 415.00p 417.37p 39937
15/11/2017 445.00p 448.25p 415.75p 420.00p 150712
14/11/2017 460.25p 466.50p 433.53p 441.75p 47727
13/11/2017 467.00p 467.00p 460.00p 460.00p 25406
10/11/2017 460.75p 468.00p 460.75p 466.00p 14969
09/11/2017 462.25p 469.00p 460.00p 460.00p 16578
08/11/2017 470.00p 470.00p 463.50p 466.25p 1972960

*Close Price adjusted for both dividends and splits