Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
16/08/2000 31.00p 31.00p 31.00p 31.00p 75000
15/08/2000 31.00p 31.00p 31.00p 31.00p 17255
14/08/2000 31.00p 31.00p 31.00p 31.00p 0
11/08/2000 31.00p 31.00p 31.00p 31.00p 5000
10/08/2000 31.00p 31.00p 31.00p 31.00p 5000
09/08/2000 31.00p 31.00p 31.00p 31.00p 0
08/08/2000 31.00p 31.00p 31.00p 31.00p 0
07/08/2000 31.00p 31.00p 31.00p 31.00p 14235
04/08/2000 31.80p 31.80p 31.80p 31.80p 0
03/08/2000 31.80p 31.80p 31.80p 31.80p 0
02/08/2000 31.80p 31.80p 31.80p 31.80p 0
01/08/2000 31.80p 31.80p 31.80p 31.80p 0
31/07/2000 32.00p 32.00p 32.00p 32.00p 0
28/07/2000 32.30p 32.30p 32.30p 32.30p 20000
27/07/2000 32.60p 32.60p 32.60p 32.60p 0
26/07/2000 32.60p 32.60p 32.60p 32.60p 0
25/07/2000 32.60p 32.60p 32.60p 32.60p 0
24/07/2000 32.60p 32.60p 32.60p 32.60p 50260
21/07/2000 33.60p 33.60p 33.60p 33.60p 0
20/07/2000 33.60p 33.60p 33.60p 33.60p 0
19/07/2000 33.60p 33.60p 33.60p 33.60p 5000
18/07/2000 33.60p 33.60p 33.60p 33.60p 10000
17/07/2000 33.60p 33.60p 33.60p 33.60p 0
14/07/2000 33.60p 33.60p 33.60p 33.60p 0
13/07/2000 33.60p 33.60p 33.60p 33.60p 0
12/07/2000 33.30p 33.30p 33.30p 33.30p 20000
11/07/2000 33.60p 33.60p 33.60p 33.60p 50000
10/07/2000 34.00p 34.00p 34.00p 34.00p 74535
07/07/2000 33.80p 33.80p 33.80p 33.80p 0
06/07/2000 33.80p 33.80p 33.80p 33.80p 0
05/07/2000 33.80p 33.80p 33.80p 33.80p 25000
04/07/2000 33.50p 33.50p 33.50p 33.50p 4000
03/07/2000 33.50p 33.50p 33.50p 33.50p 0
30/06/2000 33.50p 33.50p 33.50p 33.50p 15000
29/06/2000 34.00p 34.00p 34.00p 34.00p 3250
28/06/2000 35.40p 35.40p 35.40p 35.40p 90000
27/06/2000 35.40p 35.40p 35.40p 35.40p 25000
26/06/2000 35.40p 35.40p 35.40p 35.40p 106665
23/06/2000 34.80p 34.80p 34.80p 34.80p 25000
22/06/2000 34.80p 34.80p 34.80p 34.80p 8275
21/06/2000 33.00p 33.00p 33.00p 33.00p 35060
20/06/2000 32.00p 32.00p 32.00p 32.00p 0
19/06/2000 32.00p 32.00p 32.00p 32.00p 10000
16/06/2000 32.00p 32.00p 32.00p 32.00p 30000
15/06/2000 30.70p 30.70p 30.70p 30.70p 22500
14/06/2000 30.40p 30.40p 30.40p 30.40p 17805
13/06/2000 30.40p 30.40p 30.40p 30.40p 10000
12/06/2000 30.40p 30.40p 30.40p 30.40p 0
09/06/2000 30.40p 30.40p 30.40p 30.40p 7500
08/06/2000 30.40p 30.40p 30.40p 30.40p 0
07/06/2000 30.40p 30.40p 30.40p 30.40p 0
06/06/2000 30.40p 30.40p 30.40p 30.40p 0
05/06/2000 30.40p 30.40p 30.40p 30.40p 0
31/05/2000 30.40p 30.40p 30.40p 30.40p 5000
26/05/2000 30.40p 30.40p 30.40p 30.40p 0
25/05/2000 30.40p 30.40p 30.40p 30.40p 25000
24/05/2000 30.40p 30.40p 30.40p 30.40p 3125
23/05/2000 31.00p 31.00p 31.00p 31.00p 30000
22/05/2000 31.00p 31.00p 31.00p 31.00p 107900
19/05/2000 28.00p 28.00p 28.00p 28.00p 5000
18/05/2000 28.00p 28.00p 28.00p 28.00p 0
17/05/2000 28.00p 28.00p 28.00p 28.00p 7500
16/05/2000 28.00p 28.00p 28.00p 28.00p 53500
15/05/2000 28.00p 28.00p 28.00p 28.00p 18830
12/05/2000 28.00p 28.00p 28.00p 28.00p 0
11/05/2000 28.00p 28.00p 28.00p 28.00p 65000
10/05/2000 28.00p 28.00p 28.00p 28.00p 25000
09/05/2000 28.00p 28.00p 28.00p 28.00p 50000
08/05/2000 28.00p 28.00p 28.00p 28.00p 2055
05/05/2000 28.00p 28.00p 28.00p 28.00p 343690
04/05/2000 28.00p 28.00p 28.00p 28.00p 57500
03/05/2000 28.00p 28.00p 28.00p 28.00p 0
02/05/2000 28.00p 28.00p 28.00p 28.00p 152000
28/04/2000 28.00p 28.00p 28.00p 28.00p 2500
27/04/2000 28.00p 28.00p 28.00p 28.00p 0
26/04/2000 28.00p 28.00p 28.00p 28.00p 91120
25/04/2000 28.00p 28.00p 28.00p 28.00p 150000
20/04/2000 28.20p 28.20p 28.20p 28.20p 0
19/04/2000 28.20p 28.20p 28.20p 28.20p 0
18/04/2000 28.20p 28.20p 28.20p 28.20p 0
17/04/2000 28.00p 28.00p 28.00p 28.00p 0
14/04/2000 29.00p 29.00p 29.00p 29.00p 0
13/04/2000 29.00p 29.00p 29.00p 29.00p 0
12/04/2000 29.00p 29.00p 29.00p 29.00p 0
11/04/2000 29.00p 29.00p 29.00p 29.00p 0
10/04/2000 28.80p 28.80p 28.80p 28.80p 0
07/04/2000 28.60p 28.60p 28.60p 28.60p 0
06/04/2000 28.60p 28.60p 28.60p 28.60p 0
05/04/2000 28.60p 28.60p 28.60p 28.60p 0
04/04/2000 28.60p 28.60p 28.60p 28.60p 0
03/04/2000 28.60p 28.60p 28.60p 28.60p 0
31/03/2000 28.60p 28.60p 28.60p 28.60p 0
30/03/2000 28.60p 28.60p 28.60p 28.60p 0
29/03/2000 28.60p 28.60p 28.60p 28.60p 0
28/03/2000 28.60p 28.60p 28.60p 28.60p 0
27/03/2000 28.60p 28.60p 28.60p 28.60p 0
24/03/2000 28.60p 28.60p 28.60p 28.60p 0
23/03/2000 28.50p 28.50p 28.50p 28.50p 188000
22/03/2000 29.00p 29.00p 29.00p 29.00p 0
21/03/2000 29.00p 29.00p 29.00p 29.00p 254815
20/03/2000 29.00p 29.00p 29.00p 29.00p 0
17/03/2000 29.00p 29.00p 29.00p 29.00p 0
16/03/2000 30.00p 30.00p 30.00p 30.00p 750000
15/03/2000 30.20p 30.20p 30.20p 30.20p 0
14/03/2000 30.40p 30.40p 30.40p 30.40p 0
13/03/2000 31.00p 31.00p 31.00p 31.00p 0
10/03/2000 31.00p 31.00p 31.00p 31.00p 0
09/03/2000 31.00p 31.00p 31.00p 31.00p 0
08/03/2000 31.00p 31.00p 31.00p 31.00p 0
07/03/2000 31.50p 31.50p 31.50p 31.50p 0
06/03/2000 31.80p 31.80p 31.80p 31.80p 0
03/03/2000 32.60p 32.60p 32.60p 32.60p 0
02/03/2000 32.60p 32.60p 32.60p 32.60p 0
01/03/2000 32.60p 32.60p 32.60p 32.60p 0
29/02/2000 32.60p 32.60p 32.60p 32.60p 0
28/02/2000 32.60p 32.60p 32.60p 32.60p 0
25/02/2000 32.60p 32.60p 32.60p 32.60p 0
24/02/2000 32.60p 32.60p 32.60p 32.60p 0
23/02/2000 32.60p 32.60p 32.60p 32.60p 0
22/02/2000 32.60p 32.60p 32.60p 32.60p 0
21/02/2000 32.60p 32.60p 32.60p 32.60p 0
18/02/2000 32.60p 32.60p 32.60p 32.60p 0
17/02/2000 32.30p 32.30p 32.30p 32.30p 0
16/02/2000 32.30p 32.30p 32.30p 32.30p 0
15/02/2000 32.20p 32.20p 32.20p 32.20p 0
14/02/2000 31.80p 31.80p 31.80p 31.80p 0
11/02/2000 31.80p 31.80p 31.80p 31.80p 0
10/02/2000 31.80p 31.80p 31.80p 31.80p 0
09/02/2000 31.80p 31.80p 31.80p 31.80p 0
08/02/2000 31.80p 31.80p 31.80p 31.80p 0
07/02/2000 32.00p 32.00p 32.00p 32.00p 0
04/02/2000 32.00p 32.00p 32.00p 32.00p 0
03/02/2000 32.00p 32.00p 32.00p 32.00p 0
02/02/2000 32.00p 32.00p 32.00p 32.00p 0
01/02/2000 32.00p 32.00p 32.00p 32.00p 0
31/01/2000 32.00p 32.00p 32.00p 32.00p 0
28/01/2000 32.00p 32.00p 32.00p 32.00p 0
27/01/2000 32.00p 32.00p 32.00p 32.00p 0
26/01/2000 32.00p 32.00p 32.00p 32.00p 0
25/01/2000 32.00p 32.00p 32.00p 32.00p 0
24/01/2000 32.00p 32.00p 32.00p 32.00p 0
21/01/2000 32.00p 32.00p 32.00p 32.00p 0
20/01/2000 32.00p 32.00p 32.00p 32.00p 0
19/01/2000 32.00p 32.00p 32.00p 32.00p 0
18/01/2000 32.00p 32.00p 32.00p 32.00p 0
17/01/2000 32.00p 32.00p 32.00p 32.00p 0
14/01/2000 32.00p 32.00p 32.00p 32.00p 0
13/01/2000 31.00p 31.00p 31.00p 31.00p 0
12/01/2000 31.00p 31.00p 31.00p 31.00p 0
11/01/2000 31.00p 31.00p 31.00p 31.00p 0
10/01/2000 31.00p 31.00p 31.00p 31.00p 0
07/01/2000 31.00p 31.00p 31.00p 31.00p 0
06/01/2000 31.00p 31.00p 31.00p 31.00p 0
05/01/2000 31.00p 31.00p 31.00p 31.00p 0
04/01/2000 30.70p 30.70p 30.70p 30.70p 0
30/12/1999 31.20p 31.20p 31.20p 31.20p 0
29/12/1999 31.40p 31.40p 31.40p 31.40p 0
24/12/1999 31.40p 31.40p 31.40p 31.40p 0
23/12/1999 31.40p 31.40p 31.40p 31.40p 0
22/12/1999 31.40p 31.40p 31.40p 31.40p 0
21/12/1999 31.40p 31.40p 31.40p 31.40p 0
20/12/1999 31.20p 31.20p 31.20p 31.20p 0
17/12/1999 31.00p 31.00p 31.00p 31.00p 0
16/12/1999 31.00p 31.00p 31.00p 31.00p 0
15/12/1999 31.00p 31.00p 31.00p 31.00p 0
14/12/1999 31.50p 31.50p 31.50p 31.50p 0
13/12/1999 31.50p 31.50p 31.50p 31.50p 0
10/12/1999 31.50p 31.50p 31.50p 31.50p 0
09/12/1999 31.20p 31.20p 31.20p 31.20p 0
08/12/1999 31.20p 31.20p 31.20p 31.20p 0
07/12/1999 30.70p 30.70p 30.70p 30.70p 0
06/12/1999 30.70p 30.70p 30.70p 30.70p 0
03/12/1999 30.00p 30.00p 30.00p 30.00p 0
02/12/1999 30.00p 30.00p 30.00p 30.00p 0
01/12/1999 30.00p 30.00p 30.00p 30.00p 0
30/11/1999 30.00p 30.00p 30.00p 30.00p 0
29/11/1999 30.00p 30.00p 30.00p 30.00p 0
26/11/1999 30.00p 30.00p 30.00p 30.00p 0
25/11/1999 30.00p 30.00p 30.00p 30.00p 0
24/11/1999 30.00p 30.00p 30.00p 30.00p 0
23/11/1999 30.00p 30.00p 30.00p 30.00p 0
22/11/1999 30.00p 30.00p 30.00p 30.00p 0
19/11/1999 30.00p 30.00p 30.00p 30.00p 0
18/11/1999 30.00p 30.00p 30.00p 30.00p 0
17/11/1999 29.80p 29.80p 29.80p 29.80p 0
16/11/1999 29.80p 29.80p 29.80p 29.80p 0
15/11/1999 29.80p 29.80p 29.80p 29.80p 0
12/11/1999 29.80p 29.80p 29.80p 29.80p 0
11/11/1999 30.30p 30.30p 30.30p 30.30p 0
10/11/1999 30.30p 30.30p 30.30p 30.30p 0
09/11/1999 30.30p 30.30p 30.30p 30.30p 0
08/11/1999 30.30p 30.30p 30.30p 30.30p 0
05/11/1999 31.00p 31.00p 31.00p 31.00p 0
04/11/1999 31.00p 31.00p 31.00p 31.00p 0
03/11/1999 31.00p 31.00p 31.00p 31.00p 0
02/11/1999 31.10p 31.10p 31.10p 31.10p 0
01/11/1999 30.20p 30.20p 30.20p 30.20p 0
29/10/1999 30.00p 30.00p 30.00p 30.00p 0
28/10/1999 30.00p 30.00p 30.00p 30.00p 0
27/10/1999 30.00p 30.00p 30.00p 30.00p 0

*Close Price adjusted for both dividends and splits