Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/04/2012 691.63p 692.13p 681.57p 685.09p 788734
20/04/2012 687.61p 694.14p 685.59p 692.13p 1242608
19/04/2012 696.66p 696.66p 682.58p 689.11p 1457820
18/04/2012 694.65p 695.15p 690.12p 693.64p 1086297
17/04/2012 690.62p 696.16p 685.09p 693.14p 1830364
16/04/2012 691.13p 697.45p 690.12p 691.63p 1364236
13/04/2012 707.22p 707.22p 692.13p 693.64p 1050576
12/04/2012 695.15p 710.74p 692.47p 707.73p 1073947
11/04/2012 700.68p 704.20p 692.64p 696.16p 1446525
10/04/2012 706.22p 713.76p 702.19p 702.70p 1183707
05/04/2012 708.23p 713.76p 705.21p 708.23p 1639974
04/04/2012 720.30p 723.32p 705.71p 708.73p 1848528
03/04/2012 715.77p 722.82p 713.76p 715.77p 1394480
02/04/2012 708.23p 717.79p 700.18p 717.28p 1187509
30/03/2012 692.13p 710.74p 688.11p 709.23p 2177959
29/03/2012 707.73p 708.23p 697.16p 699.17p 846322
28/03/2012 709.23p 718.29p 705.21p 708.73p 963240
27/03/2012 720.80p 722.82p 708.73p 711.75p 896018
26/03/2012 706.72p 721.81p 706.72p 719.80p 1257570
23/03/2012 709.74p 712.76p 705.21p 706.22p 1032732
22/03/2012 711.75p 714.26p 704.03p 707.22p 1057551
21/03/2012 716.28p 718.29p 706.72p 709.23p 1146141
20/03/2012 709.23p 716.78p 707.73p 714.26p 1034751
19/03/2012 714.77p 714.77p 709.03p 713.26p 500736
16/03/2012 720.80p 721.81p 709.74p 714.26p 1617818
15/03/2012 722.31p 724.32p 713.26p 719.29p 1132875
14/03/2012 724.32p 726.34p 719.29p 721.81p 1322198
13/03/2012 719.80p 723.82p 713.76p 721.81p 845475
12/03/2012 710.24p 716.78p 704.71p 715.77p 1166574
09/03/2012 701.19p 712.25p 701.19p 708.73p 1424477
08/03/2012 700.68p 711.25p 699.17p 703.20p 1085832
07/03/2012 697.67p 700.18p 692.64p 698.17p 1158564
06/03/2012 698.67p 702.70p 694.06p 697.67p 1535187
05/03/2012 696.16p 705.71p 694.14p 699.17p 1114230
02/03/2012 709.23p 711.25p 699.54p 702.19p 766325
01/03/2012 700.18p 711.75p 698.17p 711.25p 1151641
29/02/2012 707.73p 712.25p 701.44p 701.69p 1190958
28/02/2012 712.25p 717.70p 706.22p 709.74p 1306274
27/02/2012 701.19p 715.27p 697.67p 713.26p 1527174
24/02/2012 704.20p 708.23p 689.11p 701.19p 1446357
23/02/2012 701.19p 706.22p 696.16p 704.20p 1066225
22/02/2012 704.71p 704.71p 692.13p 699.68p 2058835
21/02/2012 702.19p 708.23p 701.44p 703.20p 823430
20/02/2012 715.77p 715.77p 702.19p 705.21p 843662
17/02/2012 714.26p 718.54p 709.23p 711.75p 903141
16/02/2012 714.77p 715.77p 705.71p 712.76p 1544777
15/02/2012 703.20p 724.83p 701.19p 720.80p 2537892
14/02/2012 693.14p 699.68p 692.13p 699.68p 955157
13/02/2012 694.14p 695.65p 688.11p 694.14p 842014
10/02/2012 676.54p 690.12p 675.03p 689.11p 1630385
09/02/2012 698.67p 699.68p 672.17p 676.54p 2985499
08/02/2012 697.67p 704.71p 691.63p 699.17p 1370753
07/02/2012 692.13p 696.66p 682.07p 694.65p 1330510
06/02/2012 686.10p 693.64p 684.59p 691.63p 1265574
03/02/2012 680.06p 686.60p 674.53p 684.59p 1469204
02/02/2012 680.56p 686.10p 675.69p 679.56p 1913990
01/02/2012 667.99p 687.61p 666.19p 683.08p 1477594
31/01/2012 663.96p 666.98p 659.44p 665.98p 1974486
30/01/2012 672.52p 672.52p 658.93p 664.47p 1182182
27/01/2012 682.07p 683.08p 670.00p 673.02p 907818
26/01/2012 679.05p 683.58p 674.02p 682.07p 1345308
25/01/2012 677.04p 682.07p 672.52p 680.06p 1093899
24/01/2012 668.99p 674.53p 664.97p 674.02p 1216927
23/01/2012 677.55p 679.05p 663.96p 669.50p 1435613
20/01/2012 688.61p 689.62p 676.04p 679.05p 1799999
19/01/2012 689.62p 692.13p 683.08p 686.10p 1467753
18/01/2012 695.65p 696.12p 689.11p 691.13p 1082896
17/01/2012 708.73p 709.23p 693.64p 697.16p 1326984
16/01/2012 688.61p 704.20p 688.61p 701.19p 1454721
13/01/2012 702.19p 705.21p 682.58p 689.62p 1723833
12/01/2012 713.76p 714.26p 696.16p 703.20p 1584782
11/01/2012 714.26p 717.79p 706.72p 710.74p 1392608
10/01/2012 716.78p 733.38p 714.77p 717.28p 2399848
09/01/2012 708.23p 716.28p 706.22p 710.74p 1004367
06/01/2012 707.73p 720.30p 707.73p 709.74p 1182685
05/01/2012 713.26p 717.28p 702.19p 710.24p 1628506
04/01/2012 720.80p 725.83p 711.75p 713.76p 1541048
03/01/2012 725.33p 733.91p 711.25p 724.83p 1741892
30/12/2011 703.70p 709.74p 699.17p 708.73p 404094
29/12/2011 696.16p 703.20p 691.13p 703.20p 590274
28/12/2011 700.18p 702.19p 691.63p 696.16p 829370
23/12/2011 692.13p 696.16p 687.61p 694.14p 221899
22/12/2011 686.10p 693.14p 685.59p 688.61p 877401
21/12/2011 687.10p 690.12p 680.56p 686.60p 1529317
20/12/2011 678.55p 685.59p 676.54p 685.09p 1151698
19/12/2011 674.53p 683.58p 670.50p 682.07p 1109216
16/12/2011 685.09p 685.09p 674.53p 675.53p 1290002
15/12/2011 685.09p 685.09p 676.04p 683.08p 1580030
14/12/2011 682.58p 687.61p 678.05p 681.57p 1275935
13/12/2011 679.05p 687.10p 678.09p 687.10p 2032090
12/12/2011 691.13p 692.10p 679.56p 679.56p 2000133
09/12/2011 686.60p 692.64p 682.58p 689.62p 1482163
08/12/2011 693.14p 695.65p 687.61p 690.12p 2784446
07/12/2011 681.07p 689.62p 675.03p 689.11p 2815082
06/12/2011 663.46p 678.55p 660.95p 674.02p 2128891
05/12/2011 675.03p 678.05p 661.45p 665.47p 1534108
02/12/2011 675.03p 677.39p 665.47p 667.99p 1732342
01/12/2011 676.54p 712.25p 669.50p 671.51p 3904963
30/11/2011 679.05p 691.13p 670.50p 676.54p 29658550
29/11/2011 684.08p 690.62p 680.56p 688.11p 4355479
28/11/2011 672.52p 691.13p 670.50p 684.08p 3079554
25/11/2011 666.48p 674.02p 656.92p 667.48p 1417818
24/11/2011 676.04p 685.09p 658.93p 662.96p 3374396
23/11/2011 680.06p 680.06p 671.01p 672.52p 2242705
22/11/2011 686.60p 692.64p 681.07p 683.58p 3911964
21/11/2011 687.61p 694.14p 678.55p 686.10p 2460863
18/11/2011 685.09p 696.66p 678.55p 687.10p 1993674
17/11/2011 690.12p 695.15p 680.56p 688.61p 2505053
16/11/2011 694.14p 705.71p 690.12p 693.64p 4866959
15/11/2011 672.01p 690.62p 671.51p 688.11p 1572562
14/11/2011 684.59p 687.10p 671.51p 675.53p 1405588
11/11/2011 674.02p 687.10p 671.51p 681.57p 1388613
10/11/2011 662.45p 679.05p 660.44p 671.51p 1391573
09/11/2011 690.12p 694.14p 667.99p 673.02p 2803710
08/11/2011 675.03p 688.61p 669.50p 688.61p 2492637
07/11/2011 686.10p 693.14p 680.56p 683.08p 1579588
04/11/2011 687.61p 688.61p 678.55p 685.09p 1570821
03/11/2011 659.94p 696.66p 652.90p 684.59p 3906305
02/11/2011 645.35p 660.95p 643.84p 650.89p 2884808
01/11/2011 642.84p 652.90p 636.30p 644.85p 1304463
31/10/2011 672.01p 675.03p 656.42p 656.42p 1722641
28/10/2011 674.02p 676.54p 670.50p 672.01p 691268
27/10/2011 673.52p 677.04p 665.98p 671.51p 1118181
26/10/2011 658.93p 664.47p 653.90p 659.94p 1053594
25/10/2011 654.91p 662.45p 647.87p 655.92p 887400
24/10/2011 659.44p 660.44p 648.37p 657.42p 1427332
21/10/2011 647.87p 654.41p 642.33p 653.90p 1301878
20/10/2011 651.39p 651.39p 644.35p 647.87p 1252244
19/10/2011 653.90p 659.44p 651.39p 653.90p 915826
18/10/2011 646.36p 656.42p 641.83p 653.40p 1130653
17/10/2011 654.41p 660.83p 645.35p 648.87p 1001678
14/10/2011 644.35p 655.41p 639.32p 652.90p 1019518
13/10/2011 626.24p 643.34p 623.22p 640.83p 1722507
12/10/2011 632.27p 636.30p 626.74p 628.25p 1061030
11/10/2011 633.78p 634.79p 625.74p 629.76p 1281960
10/10/2011 641.33p 646.86p 629.26p 631.77p 1108688
07/10/2011 641.83p 644.35p 632.78p 637.81p 1483094
06/10/2011 636.80p 641.83p 628.75p 641.83p 1878808
05/10/2011 626.24p 636.80p 623.22p 633.28p 1718526
04/10/2011 633.78p 633.78p 612.15p 620.71p 1388048
03/10/2011 620.20p 638.31p 618.19p 636.30p 1333735
30/09/2011 632.78p 638.31p 611.65p 629.76p 2136662
29/09/2011 621.71p 645.86p 621.71p 634.29p 2252828
28/09/2011 611.15p 627.24p 607.12p 616.18p 1285067
27/09/2011 607.63p 622.21p 600.59p 614.67p 1836282
26/09/2011 593.54p 610.14p 589.52p 596.06p 1986848
23/09/2011 611.65p 611.65p 588.51p 601.09p 1072160
22/09/2011 612.66p 614.67p 598.57p 610.14p 1391433
21/09/2011 619.20p 629.26p 616.18p 626.24p 1002520
20/09/2011 603.60p 621.21p 603.10p 621.21p 1212936
19/09/2011 606.12p 613.16p 600.08p 607.12p 789888
16/09/2011 611.65p 616.21p 605.62p 615.17p 2139772
15/09/2011 600.59p 616.18p 595.05p 609.64p 983248
14/09/2011 590.53p 604.11p 589.52p 597.57p 1207911
13/09/2011 596.56p 597.57p 583.48p 594.05p 848136
12/09/2011 596.56p 596.56p 583.48p 593.54p 248678
09/09/2011 603.60p 613.66p 603.60p 606.12p 1366708
08/09/2011 594.05p 612.66p 591.53p 607.12p 1237592
07/09/2011 592.54p 595.56p 584.99p 594.05p 796894
06/09/2011 572.42p 583.99p 572.42p 580.47p 1309816
05/09/2011 584.49p 587.00p 573.42p 573.42p 669686
02/09/2011 588.01p 594.05p 582.98p 591.53p 1028632
01/09/2011 585.50p 593.04p 581.47p 591.03p 889804
31/08/2011 581.97p 588.51p 580.97p 583.48p 1603962
30/08/2011 579.46p 586.00p 573.93p 580.47p 972846
26/08/2011 575.44p 580.47p 562.86p 572.42p 640865
25/08/2011 586.00p 586.50p 570.41p 577.45p 1044296
24/08/2011 577.95p 587.51p 571.41p 583.48p 923773
23/08/2011 575.94p 582.98p 572.42p 573.42p 960835
22/08/2011 568.39p 581.47p 567.39p 572.92p 1475623
19/08/2011 569.90p 579.46p 551.29p 573.93p 2024506
18/08/2011 591.03p 593.54p 567.89p 570.91p 1453618
17/08/2011 589.52p 601.59p 582.48p 597.06p 968911
16/08/2011 582.98p 593.54p 576.94p 593.04p 954564
15/08/2011 595.56p 595.56p 580.97p 586.50p 996532
12/08/2011 568.90p 591.53p 561.85p 591.53p 1257883
11/08/2011 566.38p 571.91p 554.31p 568.90p 2770476
10/08/2011 566.38p 577.45p 551.79p 552.30p 2100901
09/08/2011 546.76p 558.84p 501.90p 558.33p 4505121
08/08/2011 545.76p 564.37p 544.75p 547.77p 3443577
05/08/2011 554.31p 567.39p 535.20p 550.79p 2503996
04/08/2011 592.54p 598.57p 564.37p 564.37p 1679667
03/08/2011 588.01p 599.58p 585.50p 586.00p 1527032
02/08/2011 607.63p 612.15p 592.54p 593.54p 1395909
01/08/2011 617.18p 617.18p 613.66p 613.66p 1114531
29/07/2011 609.14p 621.21p 605.11p 613.16p 1152916
28/07/2011 614.67p 634.31p 611.65p 618.19p 1958494
27/07/2011 622.21p 622.72p 615.68p 618.69p 1064678
26/07/2011 627.24p 631.27p 619.20p 625.23p 662336
25/07/2011 620.71p 629.76p 619.70p 627.24p 1203723
22/07/2011 625.23p 625.23p 618.19p 624.23p 765881
21/07/2011 619.20p 623.21p 615.17p 618.69p 1130383
20/07/2011 611.65p 618.69p 605.11p 618.69p 1332377
19/07/2011 614.17p 614.17p 604.61p 606.62p 1027199
18/07/2011 624.73p 624.73p 608.63p 609.14p 950555
15/07/2011 614.17p 623.72p 614.17p 622.21p 1009478
14/07/2011 618.69p 622.72p 615.68p 618.69p 1415279
13/07/2011 622.21p 626.24p 615.68p 619.70p 1149092
12/07/2011 621.71p 626.24p 606.62p 623.72p 1608843
11/07/2011 638.31p 647.36p 621.21p 628.25p 1632522

*Close Price adjusted for both dividends and splits