Treatt Plc (TET)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29 | -5.63106796117 | 515 | 524 | 481 | 47885 | 492.91236008 | DE |
| 4 | 85.5 | 21.3483146067 | 400.5 | 524 | 391.5 | 115841 | 464.50639644 | DE |
| 12 | 55 | 12.7610208817 | 431 | 524 | 391.5 | 154159 | 457.68815099 | DE |
| 26 | 49.5 | 11.3402061856 | 436.5 | 524 | 391.5 | 94761 | 455.7360157 | DE |
| 52 | -23 | -4.51866404715 | 509 | 524 | 367.5 | 118039 | 452.60919575 | DE |
| 156 | -829 | -63.0418250951 | 1315 | 1315 | 367.5 | 117158 | 591.20447941 | DE |
| 260 | 17 | 3.62473347548 | 469 | 1315 | 310 | 101300 | 659.3232341 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 492 | -17 | -3.34 | 510 | 510 | 488 | 41532 |
| 1735061400 | 509 | 18 | 3.67 | 510 | 510 | 501 | 12955 |
| 1734975000 | 491 | -24 | -4.66 | 515 | 524 | 487 | 89169 |
| 1734715800 | 515 | 29 | 5.97 | 494.5 | 515 | 483 | 160518 |
| 1734629400 | 486 | -2.5 | -0.51 | 478 | 491.5 | 470 | 82289 |
| 1734543000 | 488.5 | 8.5 | 1.77 | 480.5 | 490 | 479.5 | 88260 |
| 1734456600 | 480 | 7 | 1.48 | 460.5 | 494.5 | 460.5 | 82052 |
| 1734370200 | 473 | 11 | 2.38 | 455.5 | 473 | 453 | 107592 |
| 1734111000 | 462 | -5 | -1.07 | 474 | 475 | 460 | 67027 |
| 1734024600 | 467 | -5.5 | -1.16 | 460 | 475 | 460 | 13707 |
| 1733938200 | 472.5 | -17.5 | -3.57 | 472 | 490 | 465.5 | 50982 |
| 1733851800 | 490 | 15 | 3.16 | 475 | 490 | 475 | 58285 |
| 1733765400 | 475 | 0 | 0.00 | 473.5 | 481 | 463 | 71238 |
| 1733506200 | 475 | -0.5 | -0.11 | 464 | 480 | 460.5 | 48616 |
| 1733419800 | 475.5 | 15.5 | 3.37 | 452.5 | 479 | 452.5 | 218770 |
| 1733333400 | 460 | 30 | 6.98 | 420 | 460 | 399.5 | 381489 |
| 1733247000 | 430 | 28 | 6.97 | 404.5 | 430 | 404.5 | 355682 |
| 1733160600 | 402 | 0 | 0.00 | 400.5 | 409.5 | 391.5 | 154980 |
| 1732901400 | 402 | 2 | 0.50 | 399.5 | 403.5 | 395 | 193495 |
| 1732815000 | 400 | -3 | -0.74 | 400 | 404 | 395.5 | 142981 |
| 1732728600 | 403 | -9 | -2.18 | 414.5 | 415 | 400 | 101184 |
| 1732642200 | 412 | -6.5 | -1.55 | 413 | 413 | 410.5 | 30024 |
| 1732555800 | 418.5 | -3 | -0.71 | 430 | 430 | 411.5 | 68559 |
| 1732296600 | 421.5 | 3 | 0.72 | 411 | 422 | 410.5 | 53630 |
| 1732210200 | 418.5 | -1.5 | -0.36 | 426 | 426 | 415.5 | 59683 |
| 1732123800 | 420 | 2.5 | 0.60 | 418 | 426 | 416 | 62899 |
| 1732037400 | 417.5 | -5 | -1.18 | 422.5 | 425.5 | 413 | 717647 |
| 1731951000 | 422.5 | -13.5 | -3.10 | 456.5 | 456.5 | 422.5 | 158227 |
| 1731691800 | 436 | -12.5 | -2.79 | 439.5 | 443 | 436 | 272406 |
| 1731605400 | 448.5 | 8 | 1.82 | 440.5 | 450 | 430 | 133562 |
| 1731519000 | 440.5 | -7 | -1.56 | 451.5 | 454 | 440.5 | 44195 |
| 1731432600 | 447.5 | -7.5 | -1.65 | 451.5 | 463.5 | 447.5 | 1078618 |
| 1731346200 | 455 | 3 | 0.66 | 457.5 | 459 | 451.5 | 55024 |
| 1731087000 | 452 | -14.5 | -3.11 | 462 | 462 | 452 | 245090 |
| 1731000600 | 466.5 | -1.5 | -0.32 | 468.5 | 472 | 464.5 | 35149 |
| 1730914200 | 468 | -14 | -2.90 | 480.5 | 483 | 465.5 | 66461 |
| 1730827800 | 482 | -11 | -2.23 | 488.5 | 501 | 482 | 59402 |
| 1730741400 | 493 | -13 | -2.57 | 506 | 506 | 490 | 131675 |
| 1730482200 | 506 | 4 | 0.80 | 517 | 517 | 498.5 | 55448 |
| 1730395800 | 502 | 11 | 2.24 | 497 | 513 | 494 | 546092 |
| 1730309400 | 491 | 23 | 4.91 | 461 | 495 | 461 | 279341 |
| 1730223000 | 468 | -13 | -2.70 | 480.5 | 482 | 461 | 81444 |
| 1730136600 | 481 | -0.5 | -0.10 | 481.5 | 485 | 476 | 54710 |
| 1729873800 | 481.5 | -13 | -2.63 | 486 | 490.5 | 474.5 | 38550 |
| 1729787400 | 494.5 | -4.5 | -0.90 | 500 | 508 | 494.5 | 236160 |
| 1729701000 | 499 | 12 | 2.46 | 489.5 | 499 | 487.5 | 35203 |
| 1729614600 | 487 | 12 | 2.53 | 490 | 490 | 476.5 | 72037 |
| 1729528200 | 475 | -2 | -0.42 | 463.5 | 489 | 463.5 | 146831 |
| 1729269000 | 477 | 9 | 1.92 | 461.5 | 477 | 461.5 | 151313 |
| 1729182600 | 468 | 6 | 1.30 | 470 | 475 | 463 | 548828 |
| 1729096200 | 462 | -19 | -3.95 | 479.5 | 479.5 | 460.5 | 97427 |
| 1729009800 | 481 | -4 | -0.82 | 475.5 | 487.5 | 460.5 | 91234 |
| 1728923400 | 485 | 5 | 1.04 | 480 | 485 | 473.5 | 90374 |
| 1728664200 | 480 | 3.5 | 0.73 | 475 | 482 | 475 | 133221 |
| 1728577800 | 476.5 | 49.5 | 11.59 | 442 | 476.5 | 433 | 387121 |
| 1728491400 | 427 | 14 | 3.39 | 427 | 427 | 427 | 93414 |
| 1728405000 | 413 | -7 | -1.67 | 420 | 420 | 412.5 | 28296 |
| 1728318600 | 420 | -17 | -3.89 | 431 | 431 | 420 | 79656 |
| 1728059400 | 437 | 2 | 0.46 | 430.5 | 437 | 430.5 | 19245 |
| 1727973000 | 435 | -3.5 | -0.80 | 429.5 | 435 | 428 | 28303 |
| 1727886600 | 438.5 | 7 | 1.62 | 429.5 | 438.5 | 429 | 18946 |
| 1727800200 | 431.5 | -17 | -3.79 | 448 | 448 | 430 | 49857 |
| 1727713800 | 448.5 | 4.5 | 1.01 | 447.5 | 448.5 | 432 | 65878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
