1,155.00p+0.00 (+0.00%)22 Oct 2021, 17:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Treatt PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 22, 20211150.00p1170.00p1145.00p1155.00p29,289
Oct 21, 20211160.00p1170.00p1145.00p1155.00p40,802
Oct 20, 20211135.00p1170.00p1134.50p1160.00p49,332
Oct 19, 20211115.00p1135.00p1115.00p1135.00p83,993
Oct 18, 20211080.00p1120.00p1075.10p1120.00p67,992
Oct 15, 20211065.00p1072.75p1055.00p1070.00p22,173
Oct 14, 20211060.00p1085.00p1055.00p1070.00p117,548
Oct 13, 20211050.00p1075.00p1040.00p1040.00p26,270
Oct 12, 20211055.00p1070.00p1045.00p1055.00p173,815
Oct 11, 20211040.00p1070.00p1035.00p1055.00p470,183
Oct 8, 20211025.00p1039.25p1015.00p1035.00p129,066
Oct 7, 20211010.00p1061.26p1010.00p1025.00p42,020
Oct 6, 20211040.00p1040.00p1009.05p1015.00p104,983
Oct 5, 20211030.00p1035.00p1015.00p1020.00p30,552
Oct 4, 20211015.00p1035.00p998.00p1020.00p389,698
Oct 1, 20211005.00p1033.80p994.05p1015.00p134,875
Sep 30, 2021980.00p1015.00p980.00p1015.00p46,947
Sep 29, 20211005.00p1010.00p978.00p978.00p48,872
Sep 28, 2021968.00p1010.00p955.00p1000.00p98,439
Sep 27, 2021926.00p968.00p926.00p962.00p455,775
Sep 24, 2021934.00p935.98p920.00p930.00p41,501
Sep 23, 2021934.00p942.00p926.00p930.00p122,368
Sep 22, 2021938.00p942.54p928.00p930.00p74,929
Sep 21, 2021932.00p950.00p924.01p934.00p139,176
Sep 20, 2021952.00p960.00p918.00p928.00p104,005
Sep 17, 2021978.00p984.00p960.00p962.00p96,317
Sep 16, 2021990.00p1005.00p976.00p980.00p61,122
Sep 15, 2021986.00p1010.00p973.11p990.00p35,637
Sep 14, 20211000.00p1015.00p960.00p984.00p62,004
Sep 13, 20211005.00p1009.50p981.85p1000.00p65,470
Sep 10, 20211005.00p1022.82p979.23p1000.00p63,398
Sep 9, 20211050.00p1066.60p1005.00p1005.00p69,886
Sep 8, 20211055.00p1075.00p1050.00p1055.00p30,783
Sep 7, 20211065.00p1072.04p1045.00p1060.00p92,438
Sep 6, 20211060.00p1065.00p1040.00p1040.00p33,840
Sep 3, 20211070.00p1079.00p1055.00p1055.00p30,172
Sep 2, 20211085.00p1085.00p1066.00p1070.00p105,096
Sep 1, 20211070.00p1085.00p1050.00p1075.00p19,423
Aug 31, 20211110.00p1113.00p1060.00p1060.00p57,983
Aug 27, 20211090.00p1120.00p1090.00p1105.00p42,689
Aug 26, 20211100.00p1115.00p1088.90p1090.00p39,248
Aug 25, 20211125.00p1145.00p1100.00p1125.00p14,162
Aug 24, 20211095.00p1140.00p1071.00p1100.00p30,097
Aug 23, 20211095.00p1114.25p1090.00p1100.00p13,672
Aug 20, 20211070.00p1100.00p1055.00p1095.00p35,851
Aug 19, 20211085.00p1095.60p1070.00p1070.00p59,126
Aug 18, 20211110.00p1131.00p1070.00p1080.00p38,512
Aug 17, 20211140.00p1150.00p1110.00p1110.00p36,587
Aug 16, 20211145.00p1163.00p1110.00p1120.00p14,530
Aug 13, 20211145.00p1165.80p1125.00p1130.00p27,765
Showing 1 to 50 of 253