Tate & Lyle (TATE) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tate & Lyle

Date Open High Low Close* Volume
20/01/2017 686.10p 691.63p 685.09p 687.61p 1755621
19/01/2017 691.13p 694.14p 681.87p 685.09p 1954388
18/01/2017 697.67p 697.67p 685.09p 693.14p 2439527
17/01/2017 696.16p 699.68p 683.58p 687.61p 2350270
16/01/2017 702.19p 708.73p 696.66p 698.17p 1975540
13/01/2017 699.68p 707.22p 695.15p 698.67p 2054184
12/01/2017 699.17p 702.19p 694.65p 695.15p 1564395
11/01/2017 691.63p 703.20p 690.62p 700.68p 2492609
10/01/2017 706.72p 706.72p 692.64p 692.64p 2344926
09/01/2017 705.21p 706.22p 698.67p 704.71p 1337240
06/01/2017 700.18p 704.82p 692.64p 702.19p 1963984
05/01/2017 693.14p 703.70p 691.13p 694.14p 2401296
04/01/2017 691.13p 695.65p 687.10p 694.14p 2909112
03/01/2017 717.79p 718.79p 690.62p 691.13p 2014579
30/12/2016 707.73p 718.79p 706.72p 711.75p 948550
29/12/2016 701.69p 711.75p 701.19p 710.24p 1407426
28/12/2016 712.25p 712.25p 701.19p 705.21p 1162343
23/12/2016 704.71p 718.99p 704.20p 710.24p 653351
22/12/2016 701.69p 706.72p 701.19p 703.70p 972371
21/12/2016 699.68p 712.76p 698.17p 702.70p 2265054
20/12/2016 695.65p 704.31p 690.95p 700.18p 2308473
19/12/2016 696.66p 699.17p 684.59p 698.17p 2637596
16/12/2016 693.14p 695.65p 682.07p 688.11p 3594964
15/12/2016 683.08p 694.14p 676.04p 691.13p 3010404
14/12/2016 686.10p 686.10p 663.80p 685.59p 3265150
13/12/2016 684.08p 693.64p 684.08p 688.11p 2544317
12/12/2016 677.55p 681.07p 673.52p 681.07p 1943569
09/12/2016 670.00p 679.05p 667.99p 679.05p 1446187
08/12/2016 671.01p 672.90p 666.48p 670.00p 1993464
07/12/2016 670.00p 672.01p 663.73p 668.99p 2523951
06/12/2016 667.99p 671.01p 660.95p 668.99p 1766438
05/12/2016 674.02p 676.04p 668.49p 671.01p 2930974
02/12/2016 663.96p 676.54p 659.74p 671.01p 1846280
01/12/2016 679.05p 681.57p 664.47p 665.98p 2827512
30/11/2016 689.62p 696.16p 681.95p 682.07p 3477353
29/11/2016 692.13p 703.70p 682.53p 688.11p 1902083
28/11/2016 686.60p 686.60p 681.07p 686.10p 1424867
25/11/2016 680.56p 692.33p 679.05p 685.09p 1337033
24/11/2016 684.08p 692.64p 668.49p 678.55p 2984351
23/11/2016 704.71p 704.71p 695.15p 697.67p 2050444
22/11/2016 693.14p 707.73p 687.61p 700.18p 3340260
21/11/2016 687.61p 701.69p 687.61p 690.62p 2096364
18/11/2016 685.09p 694.28p 685.09p 690.62p 1706472
17/11/2016 685.09p 688.61p 675.53p 687.10p 2366152
16/11/2016 675.53p 691.13p 673.02p 683.58p 2351293
15/11/2016 670.00p 680.56p 665.47p 674.53p 3033667
14/11/2016 685.59p 692.51p 667.48p 671.51p 2715101
11/11/2016 681.07p 690.62p 676.54p 683.08p 2666358
10/11/2016 679.56p 690.12p 665.47p 688.11p 5447533
09/11/2016 724.32p 752.37p 657.42p 662.96p 10136813
08/11/2016 759.53p 764.56p 748.97p 752.49p 3859687
07/11/2016 770.10p 777.64p 759.53p 759.53p 2725704
04/11/2016 811.85p 813.86p 757.02p 761.55p 3329748
03/11/2016 855.11p 855.11p 802.29p 811.85p 4160368
02/11/2016 785.19p 789.21p 781.67p 783.18p 2519345
01/11/2016 788.21p 789.82p 782.17p 784.18p 2180726
31/10/2016 778.15p 788.21p 778.15p 784.68p 2966715
28/10/2016 775.13p 782.17p 773.12p 780.66p 1740939
27/10/2016 780.16p 784.18p 777.14p 779.15p 1449429
26/10/2016 786.70p 786.70p 774.12p 779.15p 1262418
25/10/2016 788.71p 788.71p 783.68p 784.18p 1252310
24/10/2016 787.70p 789.21p 784.18p 784.18p 1036960
21/10/2016 789.21p 790.72p 783.18p 785.19p 1517197
20/10/2016 796.25p 796.25p 783.68p 787.20p 1487545
19/10/2016 792.73p 794.74p 787.20p 793.74p 1527199
18/10/2016 795.25p 796.25p 789.21p 791.73p 925737
17/10/2016 800.28p 800.28p 788.71p 791.22p 2051423
14/10/2016 800.28p 806.82p 800.28p 803.30p 2210995
13/10/2016 795.75p 802.79p 795.75p 799.77p 1940097
12/10/2016 803.30p 805.59p 799.27p 799.77p 1687586
11/10/2016 783.18p 803.30p 783.18p 802.29p 1725215
10/10/2016 783.18p 788.21p 778.15p 781.16p 1828897
07/10/2016 775.13p 784.68p 774.62p 782.17p 1991698
06/10/2016 770.60p 778.65p 768.59p 776.13p 2107585
05/10/2016 774.12p 776.55p 764.06p 766.58p 2032600
04/10/2016 774.12p 785.69p 774.12p 777.64p 3278886
03/10/2016 755.01p 774.62p 753.00p 773.62p 2226423
30/09/2016 739.41p 753.50p 734.89p 753.50p 2736751
29/09/2016 740.42p 745.95p 738.41p 744.44p 1866703
28/09/2016 734.89p 741.43p 734.89p 736.90p 1225453
27/09/2016 733.88p 735.39p 730.86p 734.38p 963570
26/09/2016 728.85p 733.88p 728.85p 733.38p 1060205
23/09/2016 728.85p 732.88p 728.85p 732.37p 945026
22/09/2016 730.86p 732.88p 727.85p 731.87p 1377036
21/09/2016 731.37p 732.88p 724.17p 725.33p 1091704
20/09/2016 726.84p 734.38p 724.32p 728.85p 1375679
19/09/2016 728.85p 731.37p 720.90p 727.34p 1636341
16/09/2016 719.80p 726.84p 718.79p 723.82p 3944497
15/09/2016 717.79p 723.82p 717.79p 721.81p 1504384
14/09/2016 722.31p 724.32p 717.79p 718.29p 1164630
13/09/2016 723.82p 723.82p 716.78p 719.29p 1500429
12/09/2016 722.82p 724.10p 716.28p 719.29p 1173248
09/09/2016 735.89p 737.40p 725.83p 727.34p 1227623
08/09/2016 738.41p 741.43p 733.88p 738.41p 1385809
07/09/2016 739.41p 742.94p 734.89p 736.90p 1512012
06/09/2016 746.96p 747.97p 736.90p 737.91p 965241
05/09/2016 746.96p 751.81p 739.92p 746.96p 830994
02/09/2016 741.93p 751.49p 739.92p 745.95p 2202999
01/09/2016 737.91p 744.44p 735.89p 736.90p 1280564
31/08/2016 741.43p 743.44p 737.40p 737.91p 1297229
30/08/2016 741.93p 746.96p 740.92p 743.44p 1648753
26/08/2016 737.91p 744.46p 734.25p 742.94p 1148027
25/08/2016 731.37p 739.92p 728.98p 735.89p 937486
24/08/2016 743.44p 743.44p 730.86p 733.88p 820926
23/08/2016 743.94p 748.47p 740.92p 742.94p 943934
22/08/2016 746.96p 749.41p 737.40p 741.43p 865550
19/08/2016 740.92p 744.95p 740.03p 744.44p 1068291
18/08/2016 742.94p 747.97p 737.91p 742.43p 906903
17/08/2016 738.41p 740.92p 729.72p 739.41p 1265835
16/08/2016 733.88p 742.94p 733.88p 736.90p 1028675
15/08/2016 741.93p 742.43p 732.88p 737.91p 1684658
12/08/2016 735.39p 740.92p 734.89p 739.92p 1073116
11/08/2016 731.87p 737.69p 730.86p 735.89p 1965127
10/08/2016 738.41p 738.41p 725.33p 728.35p 1516886
09/08/2016 729.86p 737.40p 728.60p 737.40p 2126164
08/08/2016 729.86p 732.88p 725.33p 727.85p 2140177
05/08/2016 731.87p 736.40p 728.85p 731.37p 1456097
04/08/2016 727.85p 733.88p 717.79p 731.87p 1541812
03/08/2016 725.33p 727.85p 722.82p 724.32p 1748575
02/08/2016 724.32p 729.86p 716.38p 725.33p 2127201
01/08/2016 725.83p 728.85p 717.79p 722.82p 1679483
29/07/2016 716.78p 727.34p 714.26p 727.34p 2672968
28/07/2016 711.75p 719.80p 709.23p 713.76p 2583992
27/07/2016 707.22p 712.13p 704.71p 709.74p 1375257
26/07/2016 705.71p 712.76p 704.20p 708.23p 1122034
25/07/2016 705.21p 709.23p 699.68p 701.19p 1383422
22/07/2016 702.70p 712.76p 702.70p 705.21p 1775708
21/07/2016 703.20p 717.79p 697.67p 699.68p 2291560
20/07/2016 697.67p 706.22p 695.15p 702.70p 1672837
19/07/2016 694.14p 696.16p 688.11p 694.14p 978496
18/07/2016 693.64p 698.67p 692.64p 694.14p 1136179
15/07/2016 693.14p 696.66p 685.59p 696.66p 1565150
14/07/2016 695.15p 702.19p 688.61p 692.64p 1512908
13/07/2016 699.17p 699.17p 620.64p 695.65p 2456571
12/07/2016 711.75p 720.90p 689.37p 700.18p 3449736
11/07/2016 706.22p 727.64p 699.68p 712.76p 3338785
08/07/2016 705.71p 708.23p 687.61p 703.20p 1944727
07/07/2016 698.67p 705.76p 696.16p 705.71p 2440036
06/07/2016 697.16p 698.67p 686.60p 693.64p 2142184
05/07/2016 697.16p 699.68p 684.62p 698.67p 2456194
04/07/2016 694.14p 697.16p 682.07p 686.10p 1317998
01/07/2016 676.54p 694.65p 673.02p 694.65p 2942142
30/06/2016 662.96p 672.52p 648.87p 672.52p 3868185
29/06/2016 656.42p 678.55p 652.90p 674.53p 2856969
28/06/2016 652.39p 659.94p 637.30p 652.39p 2271697
27/06/2016 628.75p 632.78p 618.38p 630.26p 2810316
24/06/2016 610.65p 633.12p 607.01p 631.77p 2440982
23/06/2016 628.75p 635.29p 614.37p 630.77p 1391870
22/06/2016 632.78p 633.28p 623.60p 624.23p 1340183
21/06/2016 626.24p 631.27p 625.74p 628.75p 1841319
20/06/2016 623.72p 632.27p 623.57p 630.26p 1343198
17/06/2016 617.18p 622.72p 614.17p 618.69p 2101721
16/06/2016 616.68p 621.71p 615.68p 617.69p 1212500
15/06/2016 627.24p 630.77p 621.71p 621.71p 1869265
14/06/2016 624.23p 627.75p 617.18p 620.71p 953772
13/06/2016 628.75p 635.42p 626.24p 626.74p 1247092
10/06/2016 634.79p 637.30p 628.83p 633.28p 925707
09/06/2016 638.81p 641.33p 633.95p 637.81p 954338
08/06/2016 642.33p 642.33p 634.79p 637.81p 972301
07/06/2016 642.84p 642.84p 637.81p 639.32p 1244471
06/06/2016 634.79p 644.85p 634.79p 639.82p 1263632
03/06/2016 645.35p 645.70p 632.78p 638.81p 1742799
02/06/2016 637.81p 644.85p 636.30p 641.33p 2696592
01/06/2016 631.77p 640.32p 624.23p 636.80p 1551945
31/05/2016 627.24p 635.29p 627.24p 632.27p 1786076
27/05/2016 626.74p 631.27p 623.72p 629.76p 1179297
26/05/2016 617.69p 634.29p 617.69p 627.75p 1680055
25/05/2016 615.68p 620.71p 612.15p 617.69p 951220
24/05/2016 613.66p 615.68p 603.60p 611.65p 941844
23/05/2016 609.64p 618.19p 609.64p 615.68p 597556
20/05/2016 605.62p 613.16p 604.11p 612.15p 571673
19/05/2016 609.64p 611.15p 598.57p 600.59p 786015
18/05/2016 612.15p 616.68p 608.13p 610.65p 676731
17/05/2016 616.68p 620.71p 612.15p 613.16p 723854
16/05/2016 613.16p 618.19p 610.14p 618.19p 464452
13/05/2016 610.65p 618.19p 605.11p 616.18p 566799
12/05/2016 614.17p 620.71p 610.14p 613.16p 683398
11/05/2016 612.15p 616.68p 610.14p 612.66p 498959
10/05/2016 623.72p 623.72p 611.65p 614.17p 565892
09/05/2016 602.60p 617.69p 600.38p 614.67p 700931
06/05/2016 595.56p 602.09p 595.56p 597.57p 761895
05/05/2016 596.56p 604.11p 594.29p 598.07p 733109
04/05/2016 604.11p 604.11p 591.53p 594.05p 817713
03/05/2016 592.03p 607.63p 591.03p 603.10p 963134
29/04/2016 594.55p 600.59p 591.53p 591.53p 952938
28/04/2016 601.59p 603.05p 597.65p 600.08p 905443
27/04/2016 596.56p 607.63p 590.53p 604.61p 878279
26/04/2016 600.08p 603.10p 593.54p 595.56p 933279
25/04/2016 597.57p 605.25p 597.57p 599.58p 911618
22/04/2016 600.08p 602.60p 597.57p 598.57p 1566686
21/04/2016 604.61p 608.63p 598.07p 601.59p 971041
20/04/2016 607.12p 611.15p 603.10p 608.13p 649100
19/04/2016 601.09p 616.18p 601.09p 609.64p 1144584
18/04/2016 589.52p 602.09p 589.52p 600.08p 996968
15/04/2016 598.57p 601.09p 591.03p 593.04p 620424
14/04/2016 593.54p 598.57p 589.02p 598.07p 1119599
13/04/2016 592.03p 592.54p 585.50p 591.03p 688373
12/04/2016 587.51p 588.51p 580.47p 588.51p 793352
11/04/2016 591.53p 594.05p 584.99p 587.51p 810012
08/04/2016 600.08p 602.09p 590.53p 594.05p 717799

*Close Price adjusted for both dividends and splits