Treatt (TET) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
26/02/2021 906.00p 919.40p 880.00p 880.00p 44007
25/02/2021 918.00p 930.00p 901.78p 920.00p 40367
24/02/2021 960.00p 960.00p 892.00p 916.00p 28721
23/02/2021 938.00p 950.00p 902.00p 930.00p 38181
22/02/2021 958.00p 959.64p 918.00p 936.00p 89130
19/02/2021 952.00p 970.00p 934.00p 948.00p 22106
18/02/2021 970.00p 970.00p 934.00p 950.00p 20395
17/02/2021 952.00p 968.00p 932.46p 956.00p 52683
16/02/2021 984.00p 987.34p 949.91p 960.00p 39363
15/02/2021 980.00p 1,010.00p 972.00p 984.00p 46319
12/02/2021 1,000.00p 1,000.00p 982.00p 994.00p 29551
11/02/2021 1,030.00p 1,030.00p 981.00p 996.00p 40991
10/02/2021 998.00p 1,030.00p 982.00p 1,025.00p 82891
09/02/2021 968.00p 996.00p 932.00p 984.00p 71141
08/02/2021 910.00p 960.00p 890.00p 940.00p 115516
05/02/2021 894.00p 904.00p 876.00p 894.00p 110512
04/02/2021 906.00p 912.00p 892.00p 892.00p 39066
03/02/2021 904.00p 926.00p 904.00p 910.00p 27828
02/02/2021 910.00p 916.00p 894.00p 906.00p 102983
01/02/2021 920.00p 926.00p 892.00p 904.00p 53086
29/01/2021 930.00p 930.00p 902.00p 918.00p 61257
28/01/2021 910.00p 918.00p 897.00p 910.00p 44568
27/01/2021 914.00p 920.00p 898.00p 910.00p 109245
26/01/2021 920.00p 941.33p 902.00p 908.00p 260511
25/01/2021 962.00p 1,020.00p 920.00p 930.00p 264850
22/01/2021 832.00p 962.00p 832.00p 958.00p 199390
21/01/2021 758.00p 770.00p 757.40p 770.00p 110562
20/01/2021 758.00p 766.00p 754.00p 760.00p 78038
19/01/2021 756.00p 766.00p 748.00p 756.00p 194878
18/01/2021 760.00p 764.00p 750.00p 754.00p 48403
15/01/2021 758.00p 770.00p 750.00p 750.00p 19424
14/01/2021 778.00p 778.00p 760.00p 776.00p 11713
13/01/2021 790.00p 790.00p 761.10p 776.00p 28507
12/01/2021 782.00p 793.00p 772.00p 772.00p 15790
11/01/2021 780.00p 800.00p 766.00p 798.00p 35369
08/01/2021 830.00p 830.00p 757.20p 780.00p 45157
07/01/2021 808.00p 825.00p 808.00p 810.00p 14137
06/01/2021 814.00p 832.00p 814.00p 824.00p 25271
05/01/2021 822.00p 830.00p 816.00p 828.00p 8310
04/01/2021 820.00p 830.00p 805.83p 822.00p 30397
31/12/2020 820.00p 820.00p 808.08p 820.00p 12204
30/12/2020 820.00p 820.00p 794.05p 816.00p 17800
29/12/2020 778.00p 822.00p 768.00p 818.00p 115394
24/12/2020 772.00p 778.00p 764.00p 767.00p 11623
23/12/2020 772.00p 772.00p 758.00p 768.00p 21622
22/12/2020 762.00p 762.00p 748.00p 756.00p 22937
21/12/2020 740.00p 760.09p 736.56p 750.00p 30806
18/12/2020 756.00p 762.00p 743.00p 762.00p 25806
17/12/2020 748.00p 756.00p 736.00p 750.00p 33990
16/12/2020 736.00p 748.00p 736.00p 748.00p 17118
15/12/2020 746.00p 746.00p 730.00p 746.00p 17192
14/12/2020 740.00p 744.60p 723.35p 736.00p 29079
11/12/2020 740.00p 740.00p 720.00p 728.00p 43400
10/12/2020 724.00p 738.93p 722.00p 732.00p 39145
09/12/2020 730.00p 737.98p 714.00p 718.00p 31030
08/12/2020 710.00p 730.00p 704.00p 730.00p 38648
07/12/2020 710.00p 717.40p 690.00p 696.00p 56399
04/12/2020 692.00p 710.00p 692.00p 700.00p 26320
03/12/2020 694.00p 706.00p 690.00p 696.00p 68357
02/12/2020 698.00p 702.00p 690.00p 702.00p 214175
01/12/2020 670.00p 698.00p 669.20p 698.00p 31168
30/11/2020 680.00p 683.04p 672.00p 674.00p 34769
27/11/2020 666.00p 680.00p 664.00p 680.00p 27605
26/11/2020 662.00p 675.30p 662.00p 672.00p 360090
25/11/2020 662.00p 682.00p 652.00p 664.00p 34158
24/11/2020 636.00p 662.00p 636.00p 640.00p 60570
23/11/2020 638.00p 646.00p 630.00p 646.00p 27270
20/11/2020 646.00p 648.72p 640.00p 646.00p 9473
19/11/2020 644.00p 652.00p 640.57p 652.00p 13948
18/11/2020 616.00p 652.00p 616.00p 636.00p 61965
17/11/2020 620.00p 620.00p 614.08p 620.00p 39125
16/11/2020 620.00p 621.67p 615.00p 616.00p 310673
13/11/2020 620.00p 625.00p 620.00p 623.00p 697
12/11/2020 620.00p 630.00p 606.68p 630.00p 17580
11/11/2020 626.00p 630.00p 610.00p 610.00p 13742
10/11/2020 632.00p 644.00p 632.00p 640.00p 8457
09/11/2020 638.00p 648.40p 630.00p 646.00p 17292
06/11/2020 630.00p 650.19p 630.00p 630.00p 7552
05/11/2020 650.00p 654.00p 630.00p 630.00p 15837
04/11/2020 638.00p 650.00p 632.48p 636.00p 11959
03/11/2020 634.00p 640.00p 616.36p 640.00p 27508
02/11/2020 606.00p 630.00p 601.20p 610.00p 18982
30/10/2020 630.00p 637.14p 596.00p 606.00p 24609
29/10/2020 618.00p 645.52p 610.00p 640.00p 27117
28/10/2020 608.00p 620.00p 598.40p 616.00p 14110
27/10/2020 600.00p 620.00p 600.00p 620.00p 14464
26/10/2020 616.00p 620.00p 600.00p 600.00p 14907
23/10/2020 618.00p 618.00p 600.00p 600.00p 12960
22/10/2020 602.00p 612.00p 600.00p 610.00p 8815
21/10/2020 610.00p 614.00p 600.00p 614.00p 9262
20/10/2020 600.00p 607.34p 598.00p 600.00p 43644
19/10/2020 602.00p 612.00p 598.00p 612.00p 50483
16/10/2020 622.00p 632.04p 600.00p 605.00p 28766
15/10/2020 630.00p 634.00p 620.00p 622.00p 8452
14/10/2020 632.00p 642.00p 621.60p 624.00p 2986
13/10/2020 628.00p 632.00p 620.00p 626.00p 23449
12/10/2020 640.00p 651.90p 616.00p 626.00p 23251
09/10/2020 594.00p 650.00p 591.01p 646.00p 49220
08/10/2020 598.00p 600.00p 586.00p 590.00p 53849
07/10/2020 592.00p 600.00p 584.00p 586.00p 19532
06/10/2020 590.00p 598.00p 590.00p 593.00p 1994
05/10/2020 600.00p 602.00p 588.00p 602.00p 10279
02/10/2020 594.00p 608.00p 590.00p 598.00p 7947
01/10/2020 604.00p 604.00p 594.80p 600.00p 26993
30/09/2020 606.00p 610.00p 596.00p 604.00p 15864
29/09/2020 610.00p 610.48p 603.12p 608.00p 8676
28/09/2020 630.00p 630.00p 600.00p 600.00p 30684
25/09/2020 640.00p 640.00p 600.00p 623.00p 45071
24/09/2020 574.00p 638.00p 568.00p 638.00p 191902
23/09/2020 566.00p 576.00p 566.00p 576.00p 8900
22/09/2020 580.00p 580.00p 560.00p 576.00p 9089
21/09/2020 596.00p 596.00p 554.00p 570.00p 26137
18/09/2020 594.00p 610.00p 582.00p 588.00p 24900
17/09/2020 608.00p 610.00p 596.08p 610.00p 11903
16/09/2020 610.00p 610.00p 584.00p 606.00p 13962
15/09/2020 602.00p 614.00p 584.00p 584.00p 15904
14/09/2020 624.00p 628.00p 602.00p 610.00p 19635
11/09/2020 610.00p 615.00p 602.00p 607.00p 15514
10/09/2020 608.00p 620.00p 606.00p 608.00p 17934
09/09/2020 610.00p 614.00p 600.00p 607.00p 8894
08/09/2020 602.00p 623.20p 602.00p 610.00p 40352
07/09/2020 618.00p 630.00p 608.20p 630.00p 24960
04/09/2020 608.00p 618.20p 600.00p 600.00p 35399
03/09/2020 586.00p 620.00p 586.00p 600.00p 29007
02/09/2020 594.00p 596.00p 584.00p 593.00p 30670
01/09/2020 600.00p 600.00p 584.00p 586.00p 7440
28/08/2020 586.00p 594.00p 584.00p 584.00p 8720
27/08/2020 586.00p 596.37p 584.00p 594.00p 20089
26/08/2020 602.00p 602.00p 584.00p 595.00p 11835
25/08/2020 586.00p 606.00p 584.00p 590.00p 13099
24/08/2020 590.00p 602.00p 584.00p 584.00p 11766
21/08/2020 580.00p 618.00p 578.80p 584.00p 39208
20/08/2020 572.00p 580.00p 560.00p 566.00p 11383
19/08/2020 566.00p 577.70p 560.00p 570.00p 9836
18/08/2020 580.00p 580.00p 560.00p 580.00p 11763
17/08/2020 568.00p 579.72p 560.00p 564.00p 38164
14/08/2020 548.00p 575.96p 544.00p 568.00p 31517
13/08/2020 532.00p 552.00p 532.00p 548.00p 15239
12/08/2020 530.00p 540.00p 530.00p 530.00p 16404
11/08/2020 538.00p 538.00p 532.00p 536.00p 9219
10/08/2020 536.00p 537.80p 534.32p 536.00p 6753
07/08/2020 522.00p 539.70p 522.00p 534.00p 9596
06/08/2020 530.00p 534.00p 522.00p 534.00p 8547
05/08/2020 522.00p 530.00p 522.00p 530.00p 11096
04/08/2020 520.00p 530.00p 510.00p 520.00p 18019
03/08/2020 522.00p 522.00p 512.00p 514.00p 16838
31/07/2020 512.00p 522.00p 512.00p 522.00p 22392
30/07/2020 504.00p 510.70p 504.00p 510.00p 20542
29/07/2020 506.00p 515.00p 504.00p 510.00p 65101
28/07/2020 508.00p 520.00p 505.00p 512.00p 8622
27/07/2020 504.00p 514.00p 502.00p 506.00p 18448
24/07/2020 506.00p 520.00p 502.00p 520.00p 6760
23/07/2020 491.00p 522.00p 491.00p 522.00p 23842
22/07/2020 499.00p 510.00p 496.00p 503.00p 7329
21/07/2020 497.00p 506.00p 491.00p 500.00p 147960
20/07/2020 498.00p 512.30p 498.00p 506.00p 7980
17/07/2020 496.00p 504.65p 496.00p 496.00p 7267
16/07/2020 504.00p 511.45p 498.20p 506.00p 12123
15/07/2020 500.00p 505.40p 499.89p 502.00p 73998
14/07/2020 506.00p 507.56p 500.00p 500.00p 18204
13/07/2020 506.00p 506.00p 503.00p 503.00p 7251
10/07/2020 500.00p 510.50p 500.00p 504.00p 8444
09/07/2020 504.00p 516.00p 500.00p 500.00p 2413
08/07/2020 508.00p 516.00p 501.92p 502.00p 35787
07/07/2020 489.00p 510.00p 489.00p 510.00p 29996
06/07/2020 500.00p 500.00p 493.63p 495.00p 15187
03/07/2020 500.00p 506.29p 493.00p 500.00p 18189
02/07/2020 500.00p 500.00p 493.00p 500.00p 5521
01/07/2020 500.00p 500.00p 492.00p 499.00p 28557
30/06/2020 491.00p 508.00p 490.00p 498.50p 875700
29/06/2020 500.00p 508.00p 490.00p 508.00p 11262
26/06/2020 499.00p 500.15p 490.00p 490.00p 7790
25/06/2020 502.00p 502.00p 484.00p 499.00p 9538
24/06/2020 491.00p 500.00p 487.40p 499.00p 9589
23/06/2020 495.00p 502.00p 483.00p 499.00p 169599
22/06/2020 492.00p 500.00p 492.00p 499.00p 50211
19/06/2020 500.00p 500.00p 485.00p 485.00p 95003
18/06/2020 518.00p 518.00p 489.94p 492.00p 14961
17/06/2020 516.00p 520.00p 503.20p 510.00p 33423
16/06/2020 497.00p 520.00p 485.00p 510.00p 22796
15/06/2020 497.00p 497.00p 484.20p 488.50p 12837
12/06/2020 497.00p 499.85p 463.33p 490.50p 98438
11/06/2020 512.00p 518.16p 496.77p 500.00p 39374
10/06/2020 526.00p 526.00p 510.00p 510.00p 18040
09/06/2020 520.00p 528.00p 512.00p 521.00p 15808
08/06/2020 532.00p 539.84p 520.00p 524.00p 14537
05/06/2020 546.00p 548.00p 534.00p 534.00p 27025
04/06/2020 540.00p 544.40p 532.00p 532.00p 13400
03/06/2020 546.00p 548.00p 538.32p 548.00p 34183
02/06/2020 536.00p 548.00p 531.59p 540.00p 23896
01/06/2020 530.00p 542.00p 514.00p 540.00p 33130
29/05/2020 516.00p 526.80p 512.00p 514.00p 24667
28/05/2020 516.00p 528.00p 516.00p 516.00p 48292
27/05/2020 532.00p 546.08p 514.00p 514.00p 51366
26/05/2020 536.00p 546.03p 530.00p 535.00p 60255
22/05/2020 542.00p 546.00p 532.00p 534.00p 34518
21/05/2020 546.00p 548.00p 534.00p 548.00p 60787
20/05/2020 532.00p 548.00p 532.00p 540.00p 98293
19/05/2020 528.00p 542.00p 522.44p 532.00p 37204
18/05/2020 516.00p 528.00p 510.00p 516.00p 47572

*Close Price adjusted for both dividends and splits