Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
02/01/2003 42.00p 42.00p 42.00p 42.00p 0
31/12/2002 42.00p 42.00p 42.00p 42.00p 0
30/12/2002 42.00p 42.00p 42.00p 42.00p 7110
27/12/2002 42.00p 42.00p 42.00p 42.00p 0
24/12/2002 42.00p 42.00p 42.00p 42.00p 0
23/12/2002 42.00p 42.00p 42.00p 42.00p 25000
20/12/2002 42.00p 42.00p 42.00p 42.00p 0
19/12/2002 42.00p 42.00p 42.00p 42.00p 11940
18/12/2002 42.20p 42.20p 42.00p 42.00p 43000
17/12/2002 43.30p 43.30p 42.50p 42.50p 14715
16/12/2002 43.60p 43.60p 43.60p 43.60p 1750
13/12/2002 43.60p 43.60p 43.60p 43.60p 5000
12/12/2002 44.30p 44.30p 43.60p 43.60p 25000
11/12/2002 44.60p 44.60p 44.60p 44.60p 0
10/12/2002 44.60p 44.60p 44.60p 44.60p 0
09/12/2002 44.60p 44.60p 44.60p 44.60p 40960
06/12/2002 44.60p 44.60p 44.60p 44.60p 50615
05/12/2002 43.50p 44.60p 43.50p 44.60p 92100
04/12/2002 43.00p 43.00p 43.00p 43.00p 16250
03/12/2002 43.50p 43.50p 43.50p 43.50p 11500
02/12/2002 44.50p 44.50p 43.70p 43.70p 22325
29/11/2002 44.60p 44.60p 44.60p 44.60p 0
28/11/2002 44.60p 44.60p 44.60p 44.60p 6250
27/11/2002 44.60p 44.60p 44.60p 44.60p 0
26/11/2002 44.60p 44.60p 44.60p 44.60p 0
25/11/2002 44.60p 44.60p 44.60p 44.60p 0
22/11/2002 44.60p 44.60p 44.60p 44.60p 12420
21/11/2002 44.60p 44.60p 44.60p 44.60p 5010
20/11/2002 44.60p 44.60p 44.60p 44.60p 0
19/11/2002 44.60p 44.60p 44.60p 44.60p 5735
18/11/2002 42.50p 44.60p 42.50p 44.60p 17500
15/11/2002 42.00p 42.00p 42.00p 42.00p 2500
14/11/2002 42.00p 42.00p 42.00p 42.00p 5500
13/11/2002 42.00p 42.00p 42.00p 42.00p 0
12/11/2002 42.00p 42.00p 42.00p 42.00p 7500
11/11/2002 42.00p 42.00p 42.00p 42.00p 0
08/11/2002 42.00p 42.00p 42.00p 42.00p 0
07/11/2002 42.00p 42.00p 42.00p 42.00p 0
06/11/2002 42.00p 42.00p 42.00p 42.00p 0
05/11/2002 42.00p 42.00p 42.00p 42.00p 0
04/11/2002 42.00p 42.00p 42.00p 42.00p 0
01/11/2002 42.00p 42.00p 42.00p 42.00p 0
31/10/2002 42.00p 42.00p 42.00p 42.00p 0
30/10/2002 42.00p 42.00p 42.00p 42.00p 0
29/10/2002 42.00p 42.00p 42.00p 42.00p 0
28/10/2002 42.00p 42.00p 42.00p 42.00p 0
25/10/2002 42.00p 42.00p 42.00p 42.00p 0
24/10/2002 41.70p 42.00p 41.70p 42.00p 10000
23/10/2002 41.40p 41.40p 41.40p 41.40p 8500
22/10/2002 41.40p 41.40p 41.40p 41.40p 29835
21/10/2002 40.50p 40.50p 40.50p 40.50p 34500
18/10/2002 40.50p 40.50p 40.50p 40.50p 3750
17/10/2002 40.50p 40.50p 40.50p 40.50p 2500
16/10/2002 40.50p 40.50p 40.50p 40.50p 49185
15/10/2002 40.20p 40.20p 40.20p 40.20p 8250
14/10/2002 40.20p 40.20p 40.20p 40.20p 0
11/10/2002 40.20p 40.20p 40.20p 40.20p 10000
10/10/2002 40.20p 40.20p 40.20p 40.20p 0
09/10/2002 40.20p 40.20p 40.20p 40.20p 12190
08/10/2002 40.00p 40.00p 40.00p 40.00p 160
07/10/2002 40.00p 40.00p 40.00p 40.00p 0
04/10/2002 39.70p 39.70p 39.70p 39.70p 35
03/10/2002 39.40p 39.40p 39.40p 39.40p 10120
02/10/2002 39.40p 39.40p 39.40p 39.40p 0
01/10/2002 39.00p 39.00p 39.00p 39.00p 4900
30/09/2002 39.50p 39.50p 39.00p 39.00p 7305
27/09/2002 40.00p 40.00p 40.00p 40.00p 0
26/09/2002 40.00p 40.00p 40.00p 40.00p 5000
25/09/2002 40.00p 40.00p 40.00p 40.00p 0
24/09/2002 40.50p 40.50p 40.00p 40.00p 5000
23/09/2002 41.00p 41.00p 41.00p 41.00p 5000
20/09/2002 41.00p 41.00p 41.00p 41.00p 0
19/09/2002 41.50p 41.50p 41.50p 41.50p 2200
18/09/2002 41.50p 41.50p 41.50p 41.50p 0
17/09/2002 41.50p 41.50p 41.50p 41.50p 0
16/09/2002 41.50p 41.50p 41.50p 41.50p 0
13/09/2002 41.50p 41.50p 41.50p 41.50p 0
12/09/2002 41.50p 41.50p 41.50p 41.50p 27310
11/09/2002 42.50p 42.50p 42.00p 42.00p 20000
10/09/2002 43.20p 43.20p 43.20p 43.20p 5000
09/09/2002 43.40p 43.40p 43.40p 43.40p 3150
06/09/2002 43.50p 43.50p 43.50p 43.50p 7000
05/09/2002 43.50p 43.50p 43.50p 43.50p 0
04/09/2002 43.50p 43.50p 43.50p 43.50p 8250
03/09/2002 44.00p 44.00p 44.00p 44.00p 2500
02/09/2002 44.00p 44.00p 44.00p 44.00p 4000
30/08/2002 44.00p 44.00p 44.00p 44.00p 7130
29/08/2002 44.00p 44.00p 44.00p 44.00p 6250
28/08/2002 44.20p 44.20p 44.20p 44.20p 0
27/08/2002 44.20p 44.20p 44.20p 44.20p 120880
23/08/2002 43.90p 44.20p 43.90p 44.20p 11710
22/08/2002 43.70p 43.70p 43.70p 43.70p 14715
21/08/2002 43.20p 43.20p 43.20p 43.20p 17650
20/08/2002 43.40p 43.40p 43.40p 43.40p 6100
19/08/2002 43.40p 43.40p 43.40p 43.40p 16250
16/08/2002 43.40p 43.40p 43.40p 43.40p 4650
15/08/2002 43.40p 43.40p 43.40p 43.40p 37500
14/08/2002 43.40p 43.40p 43.40p 43.40p 83425
13/08/2002 43.70p 43.70p 43.70p 43.70p 103940
12/08/2002 44.00p 44.00p 44.00p 44.00p 25225
09/08/2002 44.00p 44.00p 44.00p 44.00p 9635
08/08/2002 43.00p 44.00p 43.00p 44.00p 79275
07/08/2002 42.80p 42.80p 42.80p 42.80p 39605
06/08/2002 42.00p 42.00p 42.00p 42.00p 31955
05/08/2002 41.70p 41.70p 41.70p 41.70p 21645
02/08/2002 41.40p 41.40p 41.40p 41.40p 0
01/08/2002 41.40p 41.40p 41.40p 41.40p 18375
31/07/2002 41.40p 41.40p 41.40p 41.40p 0
30/07/2002 41.40p 41.40p 41.40p 41.40p 0
29/07/2002 42.50p 42.50p 41.40p 41.40p 22500
26/07/2002 43.00p 43.00p 43.00p 43.00p 1220
25/07/2002 42.50p 43.20p 42.50p 43.20p 25000
24/07/2002 42.00p 42.00p 42.00p 42.00p 0
23/07/2002 42.00p 42.00p 42.00p 42.00p 0
22/07/2002 42.00p 42.00p 42.00p 42.00p 15000
19/07/2002 42.60p 42.60p 42.00p 42.00p 2275
18/07/2002 43.80p 43.80p 42.80p 42.80p 5000
17/07/2002 44.40p 44.40p 44.00p 44.20p 5000
16/07/2002 45.00p 45.00p 45.00p 45.00p 0
15/07/2002 45.00p 45.00p 45.00p 45.00p 6115
12/07/2002 46.20p 46.20p 45.00p 45.00p 4945
11/07/2002 46.50p 46.50p 46.50p 46.50p 20000
10/07/2002 47.00p 47.00p 47.00p 47.00p 85595
09/07/2002 47.00p 47.00p 47.00p 47.00p 15000
08/07/2002 47.00p 47.00p 47.00p 47.00p 30550
05/07/2002 47.00p 47.00p 47.00p 47.00p 78420
04/07/2002 45.50p 46.00p 45.50p 46.00p 109500
03/07/2002 42.40p 42.40p 42.40p 42.40p 0
02/07/2002 41.70p 42.20p 41.70p 42.20p 9690
01/07/2002 40.70p 41.00p 40.70p 41.00p 10000
28/06/2002 36.80p 40.00p 36.80p 40.00p 23360
27/06/2002 36.60p 36.60p 36.60p 36.60p 83500
26/06/2002 37.00p 37.00p 36.50p 36.50p 1750
25/06/2002 37.20p 37.20p 37.20p 37.20p 4900
24/06/2002 37.20p 37.20p 37.20p 37.20p 16440
21/06/2002 38.70p 38.70p 37.40p 37.40p 17810
20/06/2002 39.50p 39.50p 39.50p 39.50p 17750
19/06/2002 40.00p 40.00p 40.00p 40.00p 7500
18/06/2002 40.00p 40.00p 40.00p 40.00p 17875
17/06/2002 40.00p 40.00p 40.00p 40.00p 0
14/06/2002 40.00p 40.00p 40.00p 40.00p 10000
13/06/2002 40.20p 40.20p 40.20p 40.20p 4945
12/06/2002 40.30p 40.30p 40.30p 40.30p 5000
11/06/2002 40.30p 40.30p 40.30p 40.30p 0
10/06/2002 40.30p 40.30p 40.30p 40.30p 105000
07/06/2002 40.30p 40.30p 40.30p 40.30p 30000
06/06/2002 40.50p 40.50p 40.50p 40.50p 56800
05/06/2002 40.50p 40.50p 40.50p 40.50p 24000
04/06/2002 40.50p 40.50p 40.50p 40.50p 0
03/06/2002 40.50p 40.50p 40.50p 40.50p 0
31/05/2002 40.50p 40.50p 40.50p 40.50p 50605
30/05/2002 40.60p 40.60p 40.60p 40.60p 0
29/05/2002 40.60p 40.60p 40.60p 40.60p 5000
28/05/2002 40.80p 40.80p 40.80p 40.80p 0
27/05/2002 40.80p 40.80p 40.80p 40.80p 67000
24/05/2002 41.00p 41.00p 41.00p 41.00p 26500
23/05/2002 41.00p 41.00p 41.00p 41.00p 18320
22/05/2002 41.00p 41.00p 41.00p 41.00p 372500
21/05/2002 40.40p 40.40p 40.40p 40.40p 121705
20/05/2002 40.40p 40.40p 40.40p 40.40p 178855
17/05/2002 43.60p 43.60p 43.60p 43.60p 5000
16/05/2002 43.80p 43.80p 43.80p 43.80p 22325
15/05/2002 43.80p 43.80p 43.80p 43.80p 84000
14/05/2002 44.00p 44.00p 44.00p 44.00p 21100
13/05/2002 44.00p 44.00p 44.00p 44.00p 0
10/05/2002 44.00p 44.00p 44.00p 44.00p 0
09/05/2002 44.00p 44.00p 44.00p 44.00p 11520
08/05/2002 44.00p 44.00p 44.00p 44.00p 10000
07/05/2002 44.00p 44.00p 44.00p 44.00p 6885
03/05/2002 44.00p 44.00p 44.00p 44.00p 5000
02/05/2002 44.00p 44.00p 44.00p 44.00p 0
01/05/2002 44.00p 44.00p 44.00p 44.00p 0
30/04/2002 44.00p 44.00p 44.00p 44.00p 12875
29/04/2002 45.00p 45.00p 45.00p 45.00p 12500
26/04/2002 45.00p 45.00p 45.00p 45.00p 0
25/04/2002 45.00p 45.00p 45.00p 45.00p 18515
24/04/2002 45.00p 45.00p 45.00p 45.00p 10265
23/04/2002 45.00p 45.00p 45.00p 45.00p 4685
22/04/2002 45.00p 45.00p 45.00p 45.00p 51215
19/04/2002 45.00p 45.00p 45.00p 45.00p 1065
18/04/2002 45.00p 45.00p 45.00p 45.00p 0
17/04/2002 45.00p 45.00p 45.00p 45.00p 15000
16/04/2002 45.20p 45.20p 45.20p 45.20p 8250
15/04/2002 45.20p 45.20p 45.20p 45.20p 12400
12/04/2002 45.20p 45.20p 45.20p 45.20p 535
11/04/2002 45.20p 45.20p 45.20p 45.20p 60
10/04/2002 45.40p 45.40p 45.40p 45.40p 1500
09/04/2002 45.40p 45.40p 45.40p 45.40p 0
08/04/2002 45.40p 45.40p 45.40p 45.40p 0
05/04/2002 45.40p 45.40p 45.40p 45.40p 4250
04/04/2002 45.40p 45.40p 45.40p 45.40p 0
03/04/2002 45.70p 45.70p 45.70p 45.70p 37500
02/04/2002 46.00p 46.00p 46.00p 46.00p 9210
01/04/2002 46.00p 46.00p 46.00p 46.00p 0
29/03/2002 46.00p 46.00p 46.00p 46.00p 0
28/03/2002 46.00p 46.00p 46.00p 46.00p 0
27/03/2002 46.00p 46.00p 46.00p 46.00p 6760
26/03/2002 46.00p 46.00p 46.00p 46.00p 25000
25/03/2002 46.00p 46.00p 46.00p 46.00p 65000
22/03/2002 46.00p 46.00p 46.00p 46.00p 14655

*Close Price adjusted for both dividends and splits