Treatt PLC (PK) Historical Data - TTTRF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Treatt PLC (PK) (TTTRF)
Treatt PLC (PK) (TTTRF) Historical

Treatt PLC (PK) (TTTRF)

5.85

0.00

( 0.00% )

Updated: 11:36:20

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	5.85	5.85	5.85	100	5.85	CS
12	0.15	2.63157894737	5.7	6.51	5.7	4546	6.06598548	CS
26	-0.15	-2.5	6	6.51	4.85	3743	6.0726234	CS
52	0.64	12.2840690979	5.21	6.51	4.85	3194	6.07016772	CS
156	-10	-63.0914826498	15.85	15.88	4.85	3528	10.37299993	CS
260	-0.7429	-11.2681824387	6.5929	15.88	4.85	3368	10.07884003	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714685400	6.01	0	0.00	6.01	6.01	6.01	0
1714599000	6.01	0	0.00	6.01	6.01	6.01	0
1714512600	6.01	0.19	3.26	6.01	6.01	6.01	1000
1714425900	5.82	0	0.00	5.82	5.82	5.82	0
1714166700	5.82	0	0.00	5.82	5.82	5.82	0
1714080300	5.82	0.12	2.11	5.82	5.82	5.82	1200
1713993600	5.7	0	0.00	5.7	5.7	5.7	0
1713907200	5.7	0	0.00	5.7	5.7	5.7	0
1713820800	5.7	0	0.00	5.7	5.7	5.7	0
1713561600	5.7	0	0.00	5.7	5.7	5.7	0
1713475200	5.7	0	0.00	5.7	5.7	5.7	0
1713388800	5.7	0	0.00	5.7	5.7	5.7	0
1713302400	5.7	0	0.00	5.7	5.7	5.7	0
1713216000	5.7	0.85	17.53	5.7	5.7	5.7	600
1712928600	4.85	0	0.00	4.85	4.85	4.85	0
1712842200	4.85	0	0.00	4.85	4.85	4.85	0
1712755800	4.85	0	0.00	4.85	4.85	4.85	0
1712669400	4.85	0	0.00	4.85	4.85	4.85	0
1712583000	4.85	0	0.00	4.85	4.85	4.85	0
1712323800	4.85	0	0.00	4.85	4.85	4.85	0
1712237400	4.85	0	0.00	4.85	4.85	4.85	0
1712151000	4.85	0	0.00	4.85	4.85	4.85	0
1712064600	4.85	0	0.00	4.85	4.85	4.85	0
1711978200	4.85	0	0.00	4.85	4.85	4.85	0
1711632600	4.85	0	0.00	4.85	4.85	4.85	0
1711546200	4.85	0	0.00	4.85	4.85	4.85	0
1711459800	4.85	0	0.00	4.85	4.85	4.85	0

Exchange Traded

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions