Treatt PLC (PK) (TTTRF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.72 | -11.8616144975 | 6.07 | 6.51 | 5.35 | 6669 | 6.06958012 | CS |
| 26 | 0.5 | 10.3092783505 | 4.85 | 6.51 | 4.85 | 3744 | 6.04008787 | CS |
| 52 | 0.14 | 2.68714011516 | 5.21 | 6.51 | 4.85 | 3026 | 6.05945873 | CS |
| 156 | -9.9 | -64.9180327869 | 15.25 | 15.55 | 4.85 | 2725 | 6.75445304 | CS |
| 260 | -1.2429 | -18.8520984696 | 6.5929 | 15.88 | 4.85 | 3293 | 10.05191837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722547200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1722460800 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1722374400 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1722288000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1722028800 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721942400 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721856000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721769600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721683200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721424000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721337600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721251200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721164800 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721078400 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1720819200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1720732800 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1720646400 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1720560000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1720473600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1720214400 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1720041600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1719955200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1719868800 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1719609600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1719523200 | 5.35 | -0.5 | -8.55 | 5.35 | 5.35 | 5.35 | 675 |
| 1719437100 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1719350700 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1719264300 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1719005100 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1718918700 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1718745900 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1718659500 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1718400300 | 5.85 | -0.66 | -10.14 | 5.85 | 5.85 | 5.85 | 100 |
| 1718314200 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1718227800 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1718141400 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1718055000 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1717795800 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1717709400 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1717622640 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1717536240 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1717449840 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1717190640 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1717104240 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1717017840 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1716931440 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1716585840 | 6.51 | 0.26 | 4.16 | 6.51 | 6.51 | 6.51 | 100 |
| 1716499740 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1716413340 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1716326940 | 6.25 | 0.18 | 2.97 | 6.25 | 6.25 | 6.25 | 2500 |
| 1716240540 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1715981340 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1715894940 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1715808540 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1715722140 | 6.07 | 0.04 | 0.66 | 6.07 | 6.07 | 6.07 | 29968 |
| 1715635740 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1715376540 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1715290140 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1715203740 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1715117340 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1715030940 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1714771740 | 6.03 | 0.02 | 0.33 | 6.03 | 6.03 | 6.03 | 900 |
| 1714656600 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
