1. Share Prices

  2. Treatt PLC (TET)

465.00p-5.00 (-1.06%)13 May 2024, 09:44
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 10, 2024487.50p488.50p470.00p470.00p69,060
May 9, 2024480.00p498.00p480.00p481.00p30,171
May 8, 2024481.00p492.75p480.00p485.00p35,356
May 7, 2024481.50p495.50p480.00p481.00p74,195
May 3, 2024480.50p484.32p480.00p480.00p23,609
May 2, 2024483.00p494.50p480.00p480.00p53,436
May 1, 2024483.00p490.48p483.00p481.50p26,464
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, 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
123456
Showing 1 to 50 of 252

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,084.724.68
Wood Group (John) PLC202.003.17
Future PLC854.002.89
Harbour Energy PLC307.972.66
Octopus Renewables Infrastructure Trust PLC76.502.68
Auction Technology Group PLC493.002.07

Fallers

CompanyPrice% Chg
Bae Systems PLC1,355.50-2.76
Hochschild Mining PLC158.34-2.74
Babcock International Group PLC507.90-2.61
Vistry Group PLC1,262.00-2.55
Kier Group PLC140.60-2.50
Phoenix Group Holdings PLC508.00-2.40