Treatt PLC Recent Share Price (LSE:TET)

LSE:TET - Treatt PLC Treatt PLC
Sector: Materials, Industry: Specialty Chemicals

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Aug 2003	GBX	189	189	186	186	37.2	0.0 (0.0%)	3,000
14 Aug 2003	GBX	189	189	186	186	37.2	-7 (-3.63%)	3,250
13 Aug 2003	GBX	189	193	189	193	38.6	+8 (+4.32%)	21,055
12 Aug 2003	GBX	189	189	185	185	37	-6 (-3.14%)	11,548
11 Aug 2003	GBX	189	191	189	191	38.2	+6 (+3.24%)	148
8 Aug 2003	GBX	189	189	185	185	37	-2 (-1.07%)	700
6 Aug 2003	GBX	187	187	186	187	37.4	-4 (-2.09%)	500,000
4 Aug 2003	GBX	188	191	188	191	38.2	-2 (-1.04%)	4,695
31 Jul 2003	GBX	188	193	188	193	38.6	+9.25 (+5.03%)	550
30 Jul 2003	GBX	188	188	183.75	183.75	36.75	-7.25 (-3.80%)	1,886
29 Jul 2003	GBX	188	191	188	191	38.2	-1 (-0.52%)	3,500
28 Jul 2003	GBX	188	192	188	192	38.4	+7 (+3.78%)	6,133
25 Jul 2003	GBX	182.5	186.5	182.5	185	37	+7 (+3.93%)	19,300
24 Jul 2003	GBX	180	181.5	178	178	35.6	+1 (+0.56%)	543,500
22 Jul 2003	GBX	179	180	177	177	35.4	-3 (-1.67%)	12,180
21 Jul 2003	GBX	179	180	179	180	36	+5 (+2.86%)	214,886
17 Jul 2003	GBX	175	175	175	175	35	0.0 (0.0%)	1,000
16 Jul 2003	GBX	184	184	175	175	35	-10 (-5.41%)	5,000
15 Jul 2003	GBX	175	185	175	185	37	0.0 (0.0%)	2,500
14 Jul 2003	GBX	175	185	175	185	37	+10 (+5.71%)	5,244
10 Jul 2003	GBX	185	185	175	175	35	-8 (-4.37%)	15,000
8 Jul 2003	GBX	183	183	183	183	36.6	0.0 (0.0%)	1,000
7 Jul 2003	GBX	183	183	183	183	36.6	0.0 (0.0%)	2,900
3 Jul 2003	GBX	175	183	175	183	36.6	0.0 (0.0%)	3,273
2 Jul 2003	GBX	175	183	175	183	36.6	+8 (+4.57%)	545
30 Jun 2003	GBX	175	175	175	175	35	-8 (-4.37%)	700
27 Jun 2003	GBX	183	183	183	183	36.6	+6 (+3.39%)	1,068
26 Jun 2003	GBX	177	177	177	177	35.4	+2 (+1.14%)	2,500
25 Jun 2003	GBX	175	175	175	175	35	0.0 (0.0%)	11,620
24 Jun 2003	GBX	175	175	175	175	35	0.0 (0.0%)	10,000