Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
18/05/2005 47.40p 48.30p 47.40p 47.40p 51000
17/05/2005 48.30p 48.80p 48.30p 48.30p 12500
16/05/2005 48.50p 48.80p 48.00p 48.80p 67855
13/05/2005 48.00p 48.00p 48.00p 48.00p 4820
12/05/2005 48.00p 48.00p 48.00p 48.00p 2000
11/05/2005 48.00p 48.00p 47.60p 48.00p 32565
10/05/2005 47.50p 47.60p 47.00p 47.60p 10595
09/05/2005 47.00p 47.00p 45.80p 47.00p 25880
06/05/2005 45.80p 45.80p 45.80p 45.80p 35695
05/05/2005 45.80p 45.80p 45.80p 45.80p 2145
04/05/2005 45.80p 45.80p 45.80p 45.80p 5110
03/05/2005 45.80p 45.80p 45.80p 45.80p 17500
29/04/2005 45.80p 45.80p 45.80p 45.80p 33220
28/04/2005 45.80p 45.80p 45.80p 45.80p 340
27/04/2005 45.80p 45.80p 45.80p 45.80p 0
26/04/2005 45.80p 45.80p 45.60p 45.80p 10000
25/04/2005 45.60p 45.60p 45.60p 45.60p 31325
22/04/2005 45.30p 45.60p 45.00p 45.60p 29135
21/04/2005 45.00p 45.00p 45.00p 45.00p 0
20/04/2005 44.50p 45.60p 44.00p 45.00p 38750
19/04/2005 45.60p 46.00p 45.60p 45.60p 14090
18/04/2005 46.60p 46.60p 46.00p 46.00p 16020
15/04/2005 47.60p 47.60p 47.00p 47.00p 5870
14/04/2005 47.60p 47.60p 47.60p 47.60p 13515
13/04/2005 47.60p 48.00p 47.60p 47.60p 0
12/04/2005 47.80p 48.40p 47.80p 48.00p 0
11/04/2005 48.40p 48.40p 48.40p 48.40p 0
08/04/2005 48.40p 48.40p 48.40p 48.40p 14685
07/04/2005 48.40p 48.40p 48.40p 48.40p 0
06/04/2005 48.40p 48.40p 48.40p 48.40p 600
05/04/2005 48.40p 48.40p 48.40p 48.40p 4960
04/04/2005 48.00p 48.40p 47.60p 48.40p 30000
01/04/2005 47.60p 47.60p 47.60p 47.60p 10000
31/03/2005 47.60p 47.60p 47.60p 47.60p 0
30/03/2005 47.80p 47.80p 47.60p 47.60p 0
29/03/2005 47.80p 47.80p 47.80p 47.80p 9430
24/03/2005 48.30p 48.30p 47.30p 47.80p 40900
23/03/2005 47.30p 47.30p 47.30p 47.30p 5000
22/03/2005 47.60p 47.60p 47.00p 47.30p 28105
21/03/2005 47.00p 47.00p 47.00p 47.00p 0
18/03/2005 47.00p 47.00p 47.00p 47.00p 0
17/03/2005 47.00p 47.00p 47.00p 47.00p 500
16/03/2005 47.00p 47.00p 46.70p 47.00p 5000
15/03/2005 46.70p 46.70p 46.70p 46.70p 0
14/03/2005 46.70p 46.70p 46.70p 46.70p 40
11/03/2005 46.70p 46.70p 46.70p 46.70p 63645
10/03/2005 46.70p 46.70p 46.70p 46.70p 0
09/03/2005 46.90p 47.40p 46.70p 46.70p 29795
08/03/2005 47.40p 47.40p 47.40p 47.40p 25995
07/03/2005 48.20p 49.00p 47.40p 47.40p 16140
04/03/2005 49.00p 49.00p 49.00p 49.00p 31000
03/03/2005 49.00p 49.00p 49.00p 49.00p 22600
02/03/2005 49.00p 49.00p 49.00p 49.00p 17500
01/03/2005 49.00p 49.00p 49.00p 49.00p 15000
28/02/2005 48.80p 49.00p 48.50p 49.00p 65265
25/02/2005 47.50p 48.50p 47.00p 48.50p 27760
24/02/2005 46.80p 47.00p 46.60p 47.00p 5000
23/02/2005 46.60p 46.60p 46.60p 46.60p 75000
22/02/2005 46.60p 46.60p 46.60p 46.60p 5015
21/02/2005 46.60p 46.60p 46.60p 46.60p 84000
18/02/2005 46.60p 46.60p 46.60p 46.60p 2100
17/02/2005 46.60p 46.60p 46.60p 46.60p 7750
16/02/2005 46.60p 46.60p 46.60p 46.60p 5000
15/02/2005 46.60p 46.60p 46.60p 46.60p 1050
14/02/2005 46.60p 46.60p 46.60p 46.60p 70475
11/02/2005 46.60p 46.60p 46.60p 46.60p 35030
10/02/2005 46.60p 46.80p 46.60p 46.60p 38250
09/02/2005 46.80p 46.80p 46.60p 46.80p 10875
08/02/2005 46.00p 46.60p 45.20p 46.60p 58585
07/02/2005 45.20p 45.20p 45.20p 45.20p 62710
04/02/2005 45.20p 45.20p 45.20p 45.20p 16465
03/02/2005 45.20p 45.20p 45.20p 45.20p 13500
02/02/2005 45.20p 45.20p 45.20p 45.20p 0
01/02/2005 45.20p 45.20p 45.20p 45.20p 3500
31/01/2005 45.20p 45.20p 45.20p 45.20p 58580
28/01/2005 45.20p 45.20p 44.70p 45.20p 26045
27/01/2005 44.70p 44.70p 44.70p 44.70p 23000
26/01/2005 44.70p 44.70p 44.70p 44.70p 55250
25/01/2005 45.00p 45.00p 44.70p 44.70p 17000
24/01/2005 45.20p 45.40p 45.00p 45.00p 75000
21/01/2005 46.20p 46.60p 45.40p 45.40p 29205
20/01/2005 46.60p 46.60p 46.60p 46.60p 15
19/01/2005 46.60p 46.60p 46.60p 46.60p 3105
18/01/2005 46.60p 46.80p 46.60p 46.60p 5030
17/01/2005 46.80p 46.80p 46.80p 46.80p 9535
14/01/2005 46.80p 47.30p 46.80p 46.80p 25575
13/01/2005 47.30p 47.30p 47.30p 47.30p 305
12/01/2005 47.30p 47.30p 47.30p 47.30p 15885
11/01/2005 47.30p 47.30p 47.30p 47.30p 40375
10/01/2005 47.10p 47.30p 46.00p 47.30p 25000
07/01/2005 46.00p 46.00p 45.80p 46.00p 199155
06/01/2005 45.80p 45.80p 45.80p 45.80p 6500
05/01/2005 45.80p 45.80p 45.80p 45.80p 181000
04/01/2005 44.70p 45.80p 44.40p 45.80p 191500
31/12/2004 44.40p 44.40p 44.40p 44.40p 4970
30/12/2004 44.20p 44.40p 44.00p 44.40p 18360
29/12/2004 44.00p 44.00p 44.00p 44.00p 29630
24/12/2004 44.00p 44.00p 44.00p 44.00p 0
23/12/2004 44.00p 44.00p 44.00p 44.00p 1000
22/12/2004 44.00p 44.00p 44.00p 44.00p 32090
21/12/2004 44.00p 44.00p 43.80p 44.00p 311085
20/12/2004 43.30p 43.80p 43.00p 43.80p 142645
17/12/2004 43.00p 43.00p 43.00p 43.00p 68875
16/12/2004 43.00p 43.00p 43.00p 43.00p 505000
15/12/2004 43.00p 43.30p 43.00p 43.00p 145420
14/12/2004 42.50p 43.30p 42.00p 43.30p 132500
13/12/2004 39.00p 42.00p 37.80p 42.00p 585075
10/12/2004 37.80p 37.80p 37.80p 37.80p 38000
09/12/2004 37.80p 37.80p 37.80p 37.80p 55000
08/12/2004 37.80p 37.80p 37.80p 37.80p 11825
07/12/2004 37.80p 37.80p 37.80p 37.80p 10725
06/12/2004 37.80p 37.80p 37.80p 37.80p 5180
03/12/2004 37.80p 37.80p 37.80p 37.80p 70600
02/12/2004 37.80p 37.80p 37.80p 37.80p 0
01/12/2004 37.60p 37.80p 37.60p 37.80p 0
30/11/2004 37.60p 37.60p 37.60p 37.60p 43940
29/11/2004 37.60p 37.60p 37.60p 37.60p 100000
26/11/2004 37.60p 37.60p 37.60p 37.60p 0
25/11/2004 37.60p 37.60p 37.60p 37.60p 29825
24/11/2004 37.60p 37.60p 37.60p 37.60p 0
23/11/2004 37.60p 37.60p 37.60p 37.60p 1750
22/11/2004 37.60p 37.60p 37.60p 37.60p 620
19/11/2004 37.60p 37.60p 37.60p 37.60p 154100
18/11/2004 37.60p 37.60p 37.60p 37.60p 5000
17/11/2004 37.60p 37.60p 37.60p 37.60p 18750
16/11/2004 37.60p 37.60p 37.60p 37.60p 79000
15/11/2004 37.60p 37.60p 37.60p 37.60p 27500
12/11/2004 37.60p 37.60p 37.60p 37.60p 12500
11/11/2004 37.60p 37.60p 37.60p 37.60p 5000
10/11/2004 37.60p 37.60p 37.60p 37.60p 0
09/11/2004 37.60p 37.60p 37.60p 37.60p 0
08/11/2004 37.60p 37.60p 37.60p 37.60p 7650
05/11/2004 37.60p 37.60p 37.60p 37.60p 100
04/11/2004 37.60p 37.60p 37.60p 37.60p 0
03/11/2004 37.60p 37.60p 37.60p 37.60p 0
02/11/2004 37.60p 37.60p 37.60p 37.60p 0
01/11/2004 37.60p 37.60p 37.60p 37.60p 0
29/10/2004 37.60p 37.60p 37.60p 37.60p 27450
28/10/2004 37.60p 37.60p 37.60p 37.60p 22000
27/10/2004 37.60p 37.60p 37.60p 37.60p 0
26/10/2004 37.60p 37.60p 37.60p 37.60p 0
25/10/2004 37.60p 37.60p 37.60p 37.60p 14625
22/10/2004 37.00p 37.60p 36.70p 37.60p 213920
21/10/2004 36.70p 36.70p 36.70p 36.70p 2535
20/10/2004 36.70p 36.70p 36.70p 36.70p 37500
19/10/2004 37.00p 37.00p 36.70p 36.70p 15000
18/10/2004 36.70p 36.70p 36.70p 36.70p 0
15/10/2004 36.70p 36.70p 36.70p 36.70p 3750
14/10/2004 36.70p 36.70p 36.70p 36.70p 0
13/10/2004 36.70p 36.70p 36.70p 36.70p 1190
12/10/2004 36.70p 36.70p 36.70p 36.70p 0
11/10/2004 36.70p 36.70p 36.70p 36.70p 0
08/10/2004 36.70p 36.70p 36.70p 36.70p 0
07/10/2004 36.70p 36.70p 36.70p 36.70p 50105
06/10/2004 36.70p 36.70p 36.70p 36.70p 0
05/10/2004 36.40p 36.70p 36.40p 36.70p 107735
04/10/2004 36.70p 37.00p 36.70p 36.70p 20590
01/10/2004 37.00p 37.60p 37.00p 37.00p 20000
30/09/2004 37.60p 37.80p 37.60p 37.60p 123000
29/09/2004 37.80p 37.80p 37.80p 37.80p 0
28/09/2004 37.80p 37.80p 37.80p 37.80p 0
27/09/2004 37.80p 38.00p 37.80p 37.80p 67540
24/09/2004 38.00p 38.00p 38.00p 38.00p 0
23/09/2004 38.00p 38.00p 38.00p 38.00p 0
22/09/2004 38.00p 38.00p 38.00p 38.00p 41510
21/09/2004 38.00p 38.00p 38.00p 38.00p 14265
20/09/2004 38.00p 38.00p 38.00p 38.00p 0
17/09/2004 38.00p 38.00p 38.00p 38.00p 18660
16/09/2004 38.00p 38.00p 38.00p 38.00p 6170
15/09/2004 38.00p 38.00p 38.00p 38.00p 0
14/09/2004 38.00p 38.00p 38.00p 38.00p 25000
13/09/2004 38.00p 38.00p 38.00p 38.00p 0
10/09/2004 38.00p 38.00p 38.00p 38.00p 5020
09/09/2004 38.30p 38.60p 38.00p 38.00p 30000
08/09/2004 38.60p 39.10p 38.60p 38.60p 27500
07/09/2004 39.10p 39.10p 39.10p 39.10p 100
06/09/2004 39.10p 39.10p 39.10p 39.10p 0
03/09/2004 39.10p 39.10p 39.10p 39.10p 0
02/09/2004 39.10p 39.10p 39.10p 39.10p 0
01/09/2004 39.50p 39.50p 39.10p 39.10p 5000
31/08/2004 39.50p 39.50p 39.50p 39.50p 10000
27/08/2004 39.50p 39.50p 39.50p 39.50p 25160
26/08/2004 39.50p 39.50p 39.50p 39.50p 0
25/08/2004 39.50p 39.50p 39.50p 39.50p 4910
24/08/2004 39.50p 39.50p 39.50p 39.50p 216755
23/08/2004 39.50p 39.50p 39.50p 39.50p 2085
20/08/2004 39.50p 39.50p 39.50p 39.50p 23000
19/08/2004 39.50p 39.50p 39.50p 39.50p 13875
18/08/2004 39.50p 39.50p 39.50p 39.50p 55000
17/08/2004 39.50p 39.50p 39.50p 39.50p 0
16/08/2004 39.50p 39.50p 39.50p 39.50p 221285
13/08/2004 39.50p 39.50p 39.50p 39.50p 55740
12/08/2004 39.50p 39.80p 39.50p 39.50p 41815
11/08/2004 39.80p 39.80p 39.80p 39.80p 25000
10/08/2004 39.80p 39.80p 39.80p 39.80p 55000
09/08/2004 39.80p 40.00p 39.80p 39.80p 82450
06/08/2004 40.00p 40.00p 40.00p 40.00p 12555
05/08/2004 40.00p 40.00p 40.00p 40.00p 95
04/08/2004 40.00p 40.00p 40.00p 40.00p 7600
03/08/2004 40.00p 40.50p 40.00p 40.00p 0

*Close Price adjusted for both dividends and splits