1. Share Prices

  2. Treatt PLC (TET)

490.00p+0.00 (+0.00%)20 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Treatt PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024485.00p500.00p485.00p490.00p111,269
May 16, 2024486.00p490.00p485.00p490.00p84,199
May 15, 2024487.00p489.50p483.50p487.50p178,814
May 14, 2024487.00p506.00p477.95p487.50p279,705
May 13, 2024498.50p498.50p462.00p473.00p85,311
May 9, 20249.68p9.65p9.55p9.68p1,795
May 8, 20249.68p9.55p9.55p9.68p2,000
May 7, 20249.68p9.55p9.55p9.68p1,000
May 3, 20249.68p9.75p9.75p9.68p205
May 1, 20249.78p9.70p9.60p9.78p3,050
Apr 30, 2024490.00p498.50p483.50p486.50p33,810
Apr 29, 2024480.00p490.00p480.00p486.00p61,073
Apr 26, 2024465.00p486.56p465.00p486.00p36,404
Apr 25, 2024475.00p485.71p470.00p470.00p64,831
Apr 24, 2024475.00p499.50p475.00p483.50p88,037
Apr 23, 2024483.50p493.50p478.25p490.00p168,227
Apr 22, 2024485.00p485.00p469.50p481.00p115,901
Apr 19, 2024459.00p479.10p459.00p468.50p64,054
Apr 18, 2024466.50p481.52p466.50p481.50p292,513
Apr 17, 2024465.00p482.50p465.00p470.00p60,222
Apr 16, 2024468.00p475.41p465.00p471.50p42,865
Apr 15, 2024480.50p492.00p465.00p475.50p241,231
Apr 12, 2024460.50p480.00p460.00p465.50p122,612
Apr 11, 2024460.00p469.00p455.50p465.00p181,579
Apr 10, 2024415.00p460.00p415.00p458.50p1,101,021
Apr 9, 2024409.50p410.00p390.50p404.50p118,290
Apr 8, 2024399.50p417.13p390.50p405.00p107,794
Apr 5, 2024414.50p414.50p392.00p397.00p66,951
Apr 4, 2024400.00p414.50p396.50p410.00p249,444
Apr 3, 2024403.00p410.98p398.00p398.00p41,560
Apr 2, 2024422.00p433.50p406.50p406.50p134,563
Mar 28, 20249.80p9.86p9.70p9.80p29,733
Mar 27, 20249.75p9.85p9.64p9.80p707
Mar 25, 20249.75p9.88p9.88p9.75p1,172
Mar 22, 20249.75p9.64p9.64p9.75p1,800
Mar 21, 20249.70p9.71p9.70p9.75p1,720
Mar 20, 20249.70p9.71p9.71p9.70p10,000
Mar 18, 20249.70p9.71p9.70p9.70p17,478
Mar 14, 20249.70p9.59p9.59p9.70p2,600
Mar 13, 20249.70p9.65p9.65p9.70p500
Mar 12, 20249.75p9.65p9.55p9.70p77,697
Mar 11, 20249.75p9.86p9.60p9.75p42,240
Mar 7, 20249.75p9.64p9.64p9.75p2,995
Mar 6, 20249.70p9.55p9.55p9.75p4,000
Mar 5, 20249.70p9.85p9.85p9.70p10,000
Mar 4, 20249.70p9.55p9.55p9.70p4,529
Feb 29, 20249.70p9.70p9.55p9.70p2,911
Feb 28, 20249.75p9.64p9.60p9.75p8,995
Feb 27, 20249.70p9.64p9.64p9.75p1,200
Feb 23, 20249.65p9.79p9.54p9.65p11,400
12345
Showing 1 to 50 of 227

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,246.0017.33
W.A.G Payment Solutions PLC74.6010.68
Syncona Limited114.806.69
Carnival PLC1,141.505.84
Dunelm Group PLC1,067.005.43
Auction Technology Group PLC614.005.14