Treatt
(TET)
Sector: Chemicals
Historic Prices - up to 10 years
|
11/04/2025
|
220.00p
|
230.58p
|
208.50p
|
214.50p
|
1,743,660
|
|
10/04/2025
|
270.00p
|
270.00p
|
194.80p
|
212.50p
|
2,348,179
|
|
09/04/2025
|
320.50p
|
326.50p
|
314.45p
|
321.00p
|
53,019
|
|
08/04/2025
|
321.00p
|
336.00p
|
319.50p
|
329.00p
|
319,969
|
|
07/04/2025
|
307.00p
|
327.00p
|
294.00p
|
318.50p
|
117,958
|
|
04/04/2025
|
322.50p
|
330.00p
|
305.65p
|
314.50p
|
225,124
|
|
03/04/2025
|
331.00p
|
331.00p
|
312.16p
|
321.00p
|
158,168
|
|
02/04/2025
|
339.50p
|
339.50p
|
327.37p
|
331.00p
|
93,075
|
|
01/04/2025
|
329.50p
|
340.00p
|
328.50p
|
339.00p
|
69,899
|
|
31/03/2025
|
332.50p
|
340.00p
|
319.50p
|
340.00p
|
197,189
|
|
28/03/2025
|
335.00p
|
338.50p
|
327.64p
|
338.50p
|
85,836
|
|
27/03/2025
|
336.50p
|
348.00p
|
327.50p
|
334.00p
|
131,355
|
|
26/03/2025
|
344.00p
|
349.00p
|
336.54p
|
340.00p
|
131,008
|
|
25/03/2025
|
348.50p
|
349.00p
|
339.50p
|
347.00p
|
123,414
|
|
24/03/2025
|
350.00p
|
352.50p
|
335.50p
|
345.00p
|
218,932
|
|
21/03/2025
|
371.50p
|
371.50p
|
345.00p
|
355.00p
|
203,688
|
|
20/03/2025
|
371.50p
|
371.50p
|
355.28p
|
369.50p
|
115,129
|
|
19/03/2025
|
372.50p
|
379.28p
|
363.00p
|
363.00p
|
112,167
|
|
18/03/2025
|
376.50p
|
388.50p
|
371.00p
|
375.00p
|
85,991
|
|
17/03/2025
|
383.00p
|
389.00p
|
372.50p
|
384.00p
|
114,181
|
|
14/03/2025
|
380.00p
|
385.98p
|
367.05p
|
375.50p
|
227,272
|
|
13/03/2025
|
396.00p
|
396.00p
|
377.66p
|
378.00p
|
164,371
|
|
12/03/2025
|
392.00p
|
405.50p
|
385.00p
|
389.00p
|
54,829
|
|
11/03/2025
|
391.50p
|
401.50p
|
385.50p
|
385.50p
|
84,188
|
|
10/03/2025
|
410.50p
|
411.00p
|
384.00p
|
393.50p
|
71,384
|
|
07/03/2025
|
398.50p
|
412.00p
|
384.50p
|
390.00p
|
52,120
|
|
06/03/2025
|
394.00p
|
411.00p
|
392.50p
|
392.50p
|
74,058
|
|
05/03/2025
|
402.00p
|
402.00p
|
392.00p
|
394.00p
|
206,299
|
|
04/03/2025
|
395.50p
|
412.50p
|
393.50p
|
400.00p
|
108,002
|
|
03/03/2025
|
402.00p
|
413.50p
|
395.50p
|
395.50p
|
73,367
|
|
28/02/2025
|
392.00p
|
410.00p
|
392.00p
|
401.50p
|
146,849
|
|
27/02/2025
|
410.00p
|
428.50p
|
396.00p
|
405.00p
|
213,299
|
|
26/02/2025
|
422.50p
|
431.00p
|
410.00p
|
410.00p
|
242,712
|
|
25/02/2025
|
413.50p
|
426.75p
|
409.32p
|
415.00p
|
49,043
|
|
24/02/2025
|
426.50p
|
429.60p
|
406.50p
|
406.50p
|
65,879
|
|
21/02/2025
|
401.50p
|
421.00p
|
401.50p
|
411.50p
|
63,515
|
|
20/02/2025
|
420.00p
|
436.00p
|
408.63p
|
411.50p
|
285,751
|
|
19/02/2025
|
400.00p
|
444.00p
|
400.00p
|
444.00p
|
114,352
|
|
18/02/2025
|
418.50p
|
425.75p
|
398.00p
|
398.00p
|
84,474
|
|
17/02/2025
|
424.50p
|
426.46p
|
417.00p
|
420.00p
|
63,370
|
|
14/02/2025
|
421.00p
|
428.60p
|
420.10p
|
422.00p
|
39,572
|
|
13/02/2025
|
422.00p
|
424.00p
|
417.10p
|
420.00p
|
27,103
|
|
12/02/2025
|
405.00p
|
420.00p
|
402.50p
|
418.50p
|
64,142
|
|
11/02/2025
|
418.00p
|
419.50p
|
401.00p
|
401.00p
|
62,971
|
|
10/02/2025
|
414.00p
|
417.88p
|
392.00p
|
408.00p
|
168,546
|
|
07/02/2025
|
410.50p
|
423.80p
|
405.00p
|
405.00p
|
49,245
|
|
06/02/2025
|
419.50p
|
426.50p
|
411.00p
|
424.00p
|
69,448
|
|
05/02/2025
|
401.00p
|
428.00p
|
401.00p
|
411.00p
|
52,429
|
|
04/02/2025
|
415.00p
|
430.50p
|
397.05p
|
416.50p
|
65,878
|
|
03/02/2025
|
421.50p
|
425.00p
|
410.50p
|
416.50p
|
86,806
|
|
31/01/2025
|
422.50p
|
430.00p
|
420.00p
|
422.00p
|
65,258
|
|
30/01/2025
|
425.50p
|
441.00p
|
417.00p
|
424.50p
|
493,576
|
|
29/01/2025
|
450.00p
|
450.00p
|
425.00p
|
430.00p
|
56,164
|
|
28/01/2025
|
420.00p
|
440.50p
|
410.50p
|
435.00p
|
806,423
|
|
27/01/2025
|
427.00p
|
435.50p
|
410.00p
|
410.00p
|
108,878
|
|
24/01/2025
|
437.00p
|
437.00p
|
418.00p
|
419.00p
|
149,435
|
|
23/01/2025
|
427.00p
|
433.00p
|
420.00p
|
423.00p
|
46,525
|
|
22/01/2025
|
440.50p
|
452.00p
|
424.00p
|
426.00p
|
59,866
|
|
21/01/2025
|
442.00p
|
457.00p
|
431.50p
|
435.00p
|
39,833
|
|
20/01/2025
|
452.00p
|
456.38p
|
431.90p
|
445.00p
|
111,245
|
|
17/01/2025
|
451.50p
|
453.50p
|
445.00p
|
450.00p
|
33,373
|
|
16/01/2025
|
455.00p
|
461.10p
|
445.00p
|
450.00p
|
28,675
|
|
15/01/2025
|
443.50p
|
451.50p
|
431.96p
|
450.00p
|
38,835
|
|
14/01/2025
|
449.50p
|
453.00p
|
440.50p
|
442.50p
|
219,814
|
|
13/01/2025
|
440.50p
|
450.00p
|
433.40p
|
448.50p
|
41,681
|
|
10/01/2025
|
439.50p
|
451.00p
|
427.00p
|
438.50p
|
146,913
|
|
09/01/2025
|
435.50p
|
451.00p
|
433.00p
|
433.00p
|
72,525
|
|
08/01/2025
|
462.00p
|
469.50p
|
430.50p
|
437.00p
|
80,154
|
|
07/01/2025
|
463.00p
|
479.50p
|
463.00p
|
463.00p
|
27,578
|
|
06/01/2025
|
479.50p
|
479.58p
|
460.03p
|
468.50p
|
53,825
|
|
03/01/2025
|
493.00p
|
495.00p
|
463.00p
|
466.00p
|
25,194
|
|
02/01/2025
|
480.00p
|
498.50p
|
389.00p
|
470.00p
|
63,838
|
|
01/01/2025
|
481.00p
|
499.50p
|
480.00p
|
487.00p
|
7,993
|
|
31/12/2024
|
481.00p
|
499.50p
|
480.00p
|
487.00p
|
7,993
|
|
30/12/2024
|
507.00p
|
508.00p
|
480.00p
|
480.00p
|
41,520
|
|
27/12/2024
|
510.00p
|
510.00p
|
488.00p
|
492.00p
|
41,532
|
|
26/12/2024
|
510.00p
|
510.00p
|
501.00p
|
509.00p
|
12,955
|
|
25/12/2024
|
510.00p
|
510.00p
|
501.00p
|
509.00p
|
12,955
|
|
24/12/2024
|
510.00p
|
510.00p
|
501.00p
|
509.00p
|
12,955
|
|
23/12/2024
|
515.00p
|
527.25p
|
487.00p
|
491.00p
|
89,169
|
|
20/12/2024
|
494.50p
|
515.00p
|
480.50p
|
515.00p
|
160,518
|
|
19/12/2024
|
478.00p
|
491.50p
|
470.00p
|
486.00p
|
82,289
|
|
18/12/2024
|
480.50p
|
494.50p
|
477.00p
|
488.50p
|
88,260
|
|
17/12/2024
|
460.50p
|
495.00p
|
460.50p
|
480.00p
|
82,052
|
|
16/12/2024
|
455.50p
|
473.00p
|
453.00p
|
473.00p
|
101,594
|
|
13/12/2024
|
474.00p
|
475.00p
|
454.30p
|
462.00p
|
67,027
|
|
12/12/2024
|
460.00p
|
475.00p
|
460.00p
|
467.00p
|
13,707
|
|
11/12/2024
|
472.00p
|
490.00p
|
465.50p
|
472.50p
|
50,982
|
|
10/12/2024
|
475.00p
|
490.00p
|
466.63p
|
490.00p
|
58,286
|
|
09/12/2024
|
473.50p
|
481.00p
|
463.00p
|
475.00p
|
71,238
|
|
06/12/2024
|
464.00p
|
486.50p
|
460.50p
|
475.00p
|
48,619
|
|
05/12/2024
|
452.50p
|
479.00p
|
445.50p
|
475.50p
|
184,774
|
|
04/12/2024
|
420.00p
|
469.50p
|
393.00p
|
460.00p
|
381,492
|
|
03/12/2024
|
404.50p
|
430.00p
|
401.60p
|
430.00p
|
345,666
|
|
02/12/2024
|
400.50p
|
417.00p
|
391.50p
|
402.00p
|
154,982
|
|
29/11/2024
|
399.50p
|
409.50p
|
394.37p
|
402.00p
|
193,498
|
|
28/11/2024
|
400.00p
|
413.00p
|
395.50p
|
403.00p
|
142,981
|
|
27/11/2024
|
414.50p
|
415.00p
|
400.00p
|
403.00p
|
101,184
|
|
26/11/2024
|
413.00p
|
427.50p
|
410.46p
|
412.00p
|
30,024
|
|
25/11/2024
|
430.00p
|
430.00p
|
411.50p
|
418.50p
|
68,559
|
|
22/11/2024
|
411.00p
|
429.00p
|
410.50p
|
418.50p
|
53,630
|
|
21/11/2024
|
426.00p
|
428.50p
|
415.50p
|
418.50p
|
59,684
|
|
20/11/2024
|
418.00p
|
427.50p
|
413.09p
|
420.00p
|
62,899
|
|
19/11/2024
|
422.50p
|
426.44p
|
409.58p
|
417.50p
|
208,001
|
|
18/11/2024
|
456.50p
|
457.00p
|
422.50p
|
422.50p
|
158,227
|
|
15/11/2024
|
439.50p
|
445.00p
|
433.18p
|
448.50p
|
268,226
|
|
14/11/2024
|
440.50p
|
452.95p
|
430.00p
|
448.50p
|
133,563
|
|
13/11/2024
|
451.50p
|
457.90p
|
440.50p
|
440.50p
|
44,195
|
|
12/11/2024
|
451.50p
|
466.50p
|
447.50p
|
447.50p
|
1,078,618
|
|
11/11/2024
|
457.50p
|
459.00p
|
451.50p
|
455.00p
|
55,024
|
|
08/11/2024
|
462.00p
|
474.70p
|
451.00p
|
452.00p
|
245,090
|
|
07/11/2024
|
468.50p
|
472.00p
|
456.50p
|
466.50p
|
35,149
|
|
06/11/2024
|
480.50p
|
493.42p
|
465.50p
|
468.00p
|
66,461
|
|
05/11/2024
|
488.50p
|
502.86p
|
482.00p
|
482.00p
|
59,402
|
|
04/11/2024
|
506.00p
|
514.00p
|
488.11p
|
493.00p
|
131,675
|
|
01/11/2024
|
517.00p
|
517.00p
|
496.00p
|
506.00p
|
55,448
|
|
31/10/2024
|
497.00p
|
513.00p
|
472.50p
|
502.00p
|
546,092
|
|
30/10/2024
|
461.00p
|
495.00p
|
458.50p
|
491.00p
|
236,341
|
|
29/10/2024
|
480.50p
|
485.50p
|
461.00p
|
468.00p
|
81,444
|
|
28/10/2024
|
481.50p
|
494.65p
|
476.00p
|
481.00p
|
54,710
|
|
25/10/2024
|
486.00p
|
503.00p
|
473.00p
|
481.50p
|
38,550
|
|
24/10/2024
|
500.00p
|
508.00p
|
490.98p
|
499.00p
|
215,715
|
|
23/10/2024
|
489.50p
|
499.00p
|
478.74p
|
499.00p
|
35,203
|
|
22/10/2024
|
490.00p
|
490.00p
|
475.00p
|
487.00p
|
72,037
|
|
21/10/2024
|
463.50p
|
489.00p
|
463.50p
|
475.00p
|
146,831
|
|
18/10/2024
|
461.50p
|
483.50p
|
461.50p
|
477.00p
|
151,313
|
|
17/10/2024
|
470.00p
|
475.50p
|
463.00p
|
468.00p
|
308,296
|
|
16/10/2024
|
479.50p
|
479.50p
|
460.50p
|
481.00p
|
97,427
|
|
15/10/2024
|
475.50p
|
487.50p
|
460.50p
|
481.00p
|
91,234
|
|
14/10/2024
|
480.00p
|
485.00p
|
472.88p
|
485.00p
|
90,374
|