1. Share Prices

  2. Treatt PLC (TET)

468.50p-13.00 (-2.70%)19 Apr 2024, 18:28
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
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, 2024425.00p436.00p421.50p426.00p87,027
Mar 27, 2024414.50p428.50p408.50p427.00p98,078
Mar 26, 2024425.00p425.00p409.00p412.50p87,433
Mar 25, 2024409.50p424.79p398.13p416.00p269,762
Mar 22, 2024400.00p408.00p390.00p408.00p215,185
Mar 21, 2024400.00p400.80p390.50p394.00p77,595
Mar 20, 2024376.00p400.00p372.50p395.50p188,261
Mar 19, 2024378.00p378.00p365.29p370.00p259,528
Mar 18, 2024384.00p384.50p374.00p378.00p136,495
Mar 15, 2024391.00p391.65p382.00p382.00p99,917
Mar 14, 2024382.00p393.00p380.50p392.50p168,369
Mar 13, 2024391.00p395.50p380.00p381.50p212,166
Mar 12, 2024395.00p395.50p389.49p394.00p50,555
Mar 11, 2024418.00p418.00p391.00p394.00p45,330
Mar 8, 2024405.00p411.70p396.00p404.50p675,099
Mar 7, 2024409.00p410.00p400.50p400.50p103,105
Mar 6, 2024407.50p412.45p400.00p400.00p90,143
Mar 5, 2024416.00p417.50p397.50p403.00p68,100
Mar 4, 2024403.50p424.00p400.90p420.00p623,866
Mar 1, 2024395.50p404.50p395.00p404.00p72,432
Feb 29, 2024403.50p403.50p392.00p392.00p63,332
Feb 28, 2024400.50p404.00p400.00p401.00p91,814
Feb 27, 2024409.00p409.50p400.00p402.00p103,218
Feb 26, 2024414.50p414.50p404.50p406.50p53,923
Feb 23, 2024410.50p419.50p407.50p412.00p117,009
Feb 22, 2024420.00p420.00p411.00p414.00p108,509
Feb 21, 2024415.00p420.00p412.70p419.00p192,724
Feb 20, 2024414.50p419.50p405.00p416.50p306,978
Feb 19, 2024418.00p419.50p405.50p407.50p88,230
Feb 16, 2024416.00p421.00p412.63p418.00p100,550
Feb 15, 2024426.00p434.50p415.00p417.00p185,617
Feb 14, 2024421.50p439.50p415.00p415.00p136,388
Feb 13, 2024424.50p434.50p420.00p424.00p116,446
Feb 12, 2024430.00p435.00p420.00p428.50p249,317
Feb 9, 2024438.50p446.08p424.00p429.50p102,730
Feb 8, 2024445.00p449.50p438.00p438.00p45,275
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.