Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
02/08/2004 40.50p 40.50p 40.50p 40.50p 0
30/07/2004 40.50p 40.50p 40.50p 40.50p 2400
29/07/2004 40.50p 40.50p 40.50p 40.50p 0
28/07/2004 40.50p 40.50p 40.50p 40.50p 0
27/07/2004 40.50p 40.50p 40.50p 40.50p 0
26/07/2004 40.50p 40.50p 40.50p 40.50p 18500
23/07/2004 40.50p 40.50p 40.50p 40.50p 0
22/07/2004 40.50p 40.50p 40.50p 40.50p 27500
21/07/2004 40.50p 40.50p 40.50p 40.50p 0
20/07/2004 40.50p 40.50p 40.50p 40.50p 25000
19/07/2004 40.50p 40.50p 40.50p 40.50p 0
16/07/2004 40.50p 41.00p 40.50p 40.50p 12745
15/07/2004 41.00p 41.00p 41.00p 41.00p 0
14/07/2004 41.00p 41.00p 41.00p 41.00p 0
13/07/2004 41.00p 41.00p 41.00p 41.00p 3690
12/07/2004 41.00p 41.00p 41.00p 41.00p 6840
09/07/2004 41.00p 41.00p 41.00p 41.00p 0
08/07/2004 41.00p 41.00p 41.00p 41.00p 10200
07/07/2004 41.00p 41.00p 41.00p 41.00p 95
06/07/2004 41.00p 41.00p 41.00p 41.00p 0
05/07/2004 41.00p 41.00p 41.00p 41.00p 50000
02/07/2004 41.00p 41.00p 41.00p 41.00p 0
01/07/2004 40.50p 41.00p 40.00p 41.00p 75000
30/06/2004 40.00p 40.00p 40.00p 40.00p 0
29/06/2004 40.00p 40.00p 40.00p 40.00p 59785
28/06/2004 40.00p 40.00p 40.00p 40.00p 0
25/06/2004 40.00p 40.00p 40.00p 40.00p 0
24/06/2004 40.00p 40.00p 40.00p 40.00p 245
23/06/2004 40.00p 40.00p 40.00p 40.00p 0
22/06/2004 39.80p 39.80p 39.80p 40.00p 5000
21/06/2004 39.80p 39.80p 39.80p 39.80p 1430
18/06/2004 39.80p 39.80p 39.80p 39.80p 855
17/06/2004 39.80p 39.80p 39.80p 39.80p 0
16/06/2004 39.80p 39.80p 39.80p 39.80p 0
15/06/2004 39.80p 39.80p 39.80p 39.80p 1660
14/06/2004 39.80p 39.80p 39.80p 39.80p 1484410
11/06/2004 39.80p 39.80p 39.80p 39.80p 25000
10/06/2004 39.80p 39.80p 39.80p 39.80p 0
09/06/2004 39.80p 39.80p 39.50p 39.80p 20000
08/06/2004 39.50p 39.50p 39.50p 39.50p 0
07/06/2004 40.00p 40.50p 39.50p 39.50p 24345
04/06/2004 41.50p 41.50p 41.50p 40.50p 22500
03/06/2004 41.50p 41.50p 41.50p 41.50p 11550
02/06/2004 42.50p 42.50p 42.50p 41.50p 5000
01/06/2004 42.50p 42.50p 42.50p 42.50p 4770
28/05/2004 43.00p 43.00p 42.50p 42.50p 12500
27/05/2004 43.50p 43.50p 43.50p 43.50p 5680
26/05/2004 43.20p 43.20p 43.20p 43.20p 0
25/05/2004 43.20p 43.20p 42.40p 43.20p 0
24/05/2004 41.80p 44.10p 41.80p 43.20p 126300
21/05/2004 44.10p 44.10p 44.10p 44.10p 6825
20/05/2004 44.10p 44.10p 44.10p 44.10p 10000
19/05/2004 44.10p 44.10p 43.60p 44.10p 12500
18/05/2004 44.10p 44.10p 44.10p 44.10p 10000
17/05/2004 44.10p 44.10p 44.10p 44.10p 14250
14/05/2004 44.10p 44.10p 44.10p 44.10p 0
13/05/2004 44.10p 44.10p 44.10p 44.10p 0
12/05/2004 44.10p 44.10p 44.10p 44.10p 0
11/05/2004 43.30p 44.10p 43.30p 44.10p 54095
10/05/2004 43.60p 44.00p 43.60p 43.60p 46475
07/05/2004 44.00p 44.00p 44.00p 44.00p 59390
06/05/2004 44.00p 44.00p 44.00p 44.00p 0
05/05/2004 44.00p 44.00p 44.00p 44.00p 0
04/05/2004 44.00p 44.00p 44.00p 44.00p 27140
30/04/2004 44.00p 44.00p 43.60p 44.00p 0
29/04/2004 44.00p 44.00p 44.00p 44.00p 0
28/04/2004 43.70p 44.00p 43.00p 44.00p 0
27/04/2004 43.20p 43.20p 43.20p 43.20p 2500
26/04/2004 43.20p 43.20p 43.20p 43.20p 2610
23/04/2004 43.20p 43.20p 43.00p 43.20p 50000
22/04/2004 43.00p 43.00p 43.00p 43.00p 0
21/04/2004 43.00p 43.00p 43.00p 43.00p 0
20/04/2004 43.00p 43.00p 43.00p 43.00p 0
19/04/2004 43.00p 43.00p 43.00p 43.00p 0
16/04/2004 43.00p 43.00p 43.00p 43.00p 0
15/04/2004 43.00p 43.00p 43.00p 43.00p 22645
14/04/2004 43.00p 43.00p 43.00p 43.00p 835
13/04/2004 43.30p 44.00p 43.00p 43.00p 37630
08/04/2004 43.80p 44.00p 43.80p 43.80p 6070
07/04/2004 44.00p 44.00p 44.00p 44.00p 4700
06/04/2004 44.00p 44.00p 44.00p 44.00p 15010
05/04/2004 44.00p 44.00p 44.00p 44.00p 8750
02/04/2004 44.00p 44.00p 44.00p 44.00p 0
01/04/2004 44.00p 44.00p 44.00p 44.00p 0
31/03/2004 44.00p 44.00p 44.00p 44.00p 0
30/03/2004 44.00p 44.00p 44.00p 44.00p 7500
29/03/2004 44.00p 44.00p 44.00p 44.00p 5000
26/03/2004 44.00p 44.00p 44.00p 44.00p 26350
25/03/2004 44.00p 44.00p 44.00p 44.00p 0
24/03/2004 44.00p 44.00p 44.00p 44.00p 14595
23/03/2004 44.00p 44.00p 44.00p 44.00p 3340
22/03/2004 44.00p 44.00p 44.00p 44.00p 7145
19/03/2004 44.00p 44.00p 44.00p 44.00p 8800
18/03/2004 44.00p 44.00p 44.00p 44.00p 2375
17/03/2004 44.00p 44.00p 44.00p 44.00p 12350
16/03/2004 44.00p 44.00p 44.00p 44.00p 7500
15/03/2004 44.00p 44.00p 44.00p 44.00p 2500
12/03/2004 44.00p 44.00p 44.00p 44.00p 0
11/03/2004 44.00p 44.00p 44.00p 44.00p 0
10/03/2004 44.50p 44.50p 44.50p 44.50p 37055
09/03/2004 45.50p 45.50p 45.20p 45.20p 37500
08/03/2004 46.00p 46.00p 46.00p 46.00p 34000
05/03/2004 46.30p 46.30p 46.30p 46.30p 0
04/03/2004 46.30p 46.30p 46.30p 46.30p 7960
03/03/2004 46.60p 46.60p 46.60p 46.60p 1925
02/03/2004 46.60p 46.60p 46.60p 46.60p 0
01/03/2004 46.60p 46.60p 46.60p 46.60p 55000
27/02/2004 46.60p 46.60p 46.60p 46.60p 0
26/02/2004 46.60p 46.60p 46.60p 46.60p 6350
25/02/2004 46.60p 46.60p 46.60p 46.60p 18500
24/02/2004 46.60p 46.60p 46.60p 46.60p 12500
23/02/2004 46.60p 46.60p 46.60p 46.60p 21025
20/02/2004 46.60p 46.60p 46.60p 46.60p 1365
19/02/2004 46.60p 46.60p 46.60p 46.60p 31300
18/02/2004 46.60p 46.60p 46.60p 46.60p 30000
17/02/2004 46.30p 46.30p 46.30p 46.30p 0
16/02/2004 46.30p 46.30p 46.30p 46.30p 0
13/02/2004 46.30p 46.30p 46.30p 46.30p 8440
12/02/2004 46.30p 46.30p 46.30p 46.30p 0
11/02/2004 46.30p 46.30p 46.30p 46.30p 58860
10/02/2004 46.30p 46.30p 46.30p 46.30p 7500
09/02/2004 46.30p 46.30p 46.30p 46.30p 51135
06/02/2004 46.00p 46.00p 46.00p 46.00p 0
05/02/2004 46.00p 46.00p 46.00p 46.00p 2500
04/02/2004 46.00p 46.00p 46.00p 46.00p 1350
03/02/2004 46.00p 46.00p 46.00p 46.00p 5000
02/02/2004 46.00p 46.00p 46.00p 46.00p 0
30/01/2004 46.00p 46.00p 46.00p 46.00p 7500
29/01/2004 46.00p 46.00p 46.00p 46.00p 0
28/01/2004 46.00p 46.00p 46.00p 46.00p 0
27/01/2004 46.00p 46.00p 46.00p 46.00p 2500
26/01/2004 46.00p 46.00p 46.00p 46.00p 14955
23/01/2004 46.00p 46.00p 46.00p 46.00p 2000
22/01/2004 46.00p 46.00p 46.00p 46.00p 5105
21/01/2004 46.20p 46.20p 46.20p 46.20p 0
20/01/2004 46.20p 46.20p 46.20p 46.20p 3555
19/01/2004 46.20p 46.20p 46.20p 46.20p 79625
16/01/2004 46.40p 46.40p 46.40p 46.40p 5000
15/01/2004 46.40p 46.40p 46.40p 46.40p 19000
14/01/2004 46.40p 46.40p 46.40p 46.40p 25000
13/01/2004 46.40p 46.40p 46.40p 46.40p 0
12/01/2004 46.40p 46.40p 46.40p 46.40p 52085
09/01/2004 46.40p 46.40p 46.40p 46.40p 10425
08/01/2004 46.40p 46.40p 46.40p 46.40p 15600
07/01/2004 46.40p 46.40p 46.40p 46.40p 20005
06/01/2004 46.40p 46.40p 46.40p 46.40p 15000
05/01/2004 46.40p 46.40p 46.40p 46.40p 34570
02/01/2004 46.70p 46.70p 46.70p 46.70p 40500
31/12/2003 46.70p 46.70p 46.70p 46.70p 5000
30/12/2003 44.80p 47.00p 44.80p 47.00p 26200
29/12/2003 44.30p 44.60p 44.30p 44.60p 15800
24/12/2003 44.30p 44.30p 44.30p 44.30p 20940
23/12/2003 44.00p 44.00p 44.00p 44.00p 17650
22/12/2003 42.50p 44.00p 42.50p 44.00p 21250
19/12/2003 42.00p 42.00p 42.00p 42.00p 0
18/12/2003 42.00p 42.00p 42.00p 42.00p 1190
17/12/2003 42.00p 42.00p 42.00p 42.00p 520
16/12/2003 42.00p 42.00p 42.00p 42.00p 9500
15/12/2003 42.00p 42.00p 42.00p 42.00p 1340
12/12/2003 42.00p 42.00p 42.00p 42.00p 0
11/12/2003 41.50p 42.00p 41.50p 42.00p 5000
10/12/2003 40.80p 40.80p 40.80p 40.80p 20045
09/12/2003 40.80p 40.80p 40.80p 40.80p 0
08/12/2003 40.30p 40.80p 40.30p 40.80p 26500
05/12/2003 40.00p 40.00p 40.00p 40.00p 7500
04/12/2003 39.50p 39.50p 39.50p 39.50p 21500
03/12/2003 39.50p 39.50p 39.50p 39.50p 0
02/12/2003 39.50p 39.50p 39.50p 39.50p 2500
01/12/2003 39.50p 39.50p 39.50p 39.50p 10000
28/11/2003 39.50p 39.50p 39.50p 39.50p 5500
27/11/2003 39.50p 39.50p 39.50p 39.50p 22295
26/11/2003 39.50p 39.50p 39.50p 39.50p 0
25/11/2003 39.50p 39.50p 39.50p 39.50p 23500
24/11/2003 39.50p 39.50p 39.50p 39.50p 0
21/11/2003 39.50p 39.50p 39.50p 39.50p 5000
20/11/2003 39.50p 39.50p 39.50p 39.50p 0
19/11/2003 39.50p 39.50p 39.50p 39.50p 0
18/11/2003 39.50p 39.50p 39.50p 39.50p 16000
17/11/2003 39.50p 39.50p 39.50p 39.50p 0
14/11/2003 39.50p 39.50p 39.50p 39.50p 0
13/11/2003 39.50p 39.50p 39.50p 39.50p 5000
12/11/2003 39.50p 39.50p 39.50p 39.50p 19075
11/11/2003 39.50p 39.50p 39.50p 39.50p 0
10/11/2003 39.50p 39.50p 39.50p 39.50p 5000
07/11/2003 39.50p 39.50p 39.50p 39.50p 0
06/11/2003 39.50p 39.50p 39.50p 39.50p 0
05/11/2003 39.50p 39.50p 39.50p 39.50p 6000
04/11/2003 39.50p 39.50p 39.50p 39.50p 0
03/11/2003 39.50p 39.50p 39.50p 39.50p 6165
31/10/2003 39.50p 39.50p 39.50p 39.50p 1210
30/10/2003 39.50p 39.50p 39.50p 39.50p 0
29/10/2003 39.50p 39.50p 39.50p 39.50p 5000
28/10/2003 39.50p 39.50p 39.50p 39.50p 0
27/10/2003 40.00p 40.00p 39.50p 39.50p 0
24/10/2003 39.50p 39.50p 39.50p 39.50p 0
23/10/2003 39.50p 39.50p 39.50p 39.50p 2440
22/10/2003 39.70p 39.70p 39.70p 39.70p 0
21/10/2003 39.70p 39.70p 39.70p 39.70p 0
20/10/2003 39.70p 39.70p 39.70p 39.70p 0
17/10/2003 39.70p 39.70p 39.70p 39.70p 39125

*Close Price adjusted for both dividends and splits