Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
03/12/2009 428.46p 431.48p 426.14p 428.86p 1836201
02/12/2009 424.53p 426.65p 422.52p 424.13p 1232574
01/12/2009 419.10p 429.43p 419.10p 427.95p 2135046
30/11/2009 426.75p 430.37p 417.17p 417.29p 2042994
27/11/2009 425.74p 431.27p 421.82p 426.14p 1931785
26/11/2009 447.87p 449.48p 428.36p 431.38p 1676169
25/11/2009 458.14p 459.04p 450.19p 451.39p 1413065
24/11/2009 460.05p 464.97p 457.13p 458.44p 1269183
23/11/2009 456.73p 462.26p 456.32p 458.84p 1439191
20/11/2009 448.78p 455.22p 448.78p 452.70p 1400472
19/11/2009 460.25p 467.41p 448.68p 451.19p 3646324
18/11/2009 465.08p 469.70p 461.56p 462.86p 2987151
17/11/2009 467.99p 472.32p 463.37p 465.98p 2443450
16/11/2009 469.80p 475.64p 463.06p 471.82p 2445934
13/11/2009 469.91p 481.37p 469.91p 478.96p 1720696
12/11/2009 467.79p 472.22p 462.26p 470.51p 1100216
11/11/2009 462.66p 468.80p 460.35p 466.48p 1512759
10/11/2009 473.53p 474.83p 459.95p 461.96p 1804624
09/11/2009 467.09p 475.54p 463.77p 473.53p 1925450
06/11/2009 455.72p 477.65p 450.49p 467.29p 3192815
05/11/2009 462.26p 467.39p 455.92p 459.64p 2688421
04/11/2009 451.09p 463.47p 450.79p 461.96p 2176637
03/11/2009 448.58p 454.11p 446.67p 452.50p 1383906
02/11/2009 452.70p 456.63p 449.28p 452.70p 2545295
30/10/2009 459.44p 459.95p 451.60p 452.40p 2108876
29/10/2009 447.37p 454.92p 443.45p 452.50p 1824546
28/10/2009 453.81p 453.81p 445.56p 447.57p 1953250
27/10/2009 451.29p 455.62p 448.78p 452.70p 3340914
26/10/2009 459.04p 463.06p 457.53p 457.83p 2242089
23/10/2009 466.79p 467.09p 458.74p 458.74p 1965299
22/10/2009 467.79p 469.00p 461.15p 462.76p 2330013
21/10/2009 470.91p 474.33p 466.28p 468.60p 1390408
20/10/2009 472.82p 477.55p 469.20p 471.41p 1458661
19/10/2009 473.02p 477.55p 468.70p 475.84p 2156897
16/10/2009 473.23p 473.73p 466.38p 468.70p 1929292
15/10/2009 479.66p 480.77p 464.57p 471.92p 2303684
14/10/2009 481.78p 484.29p 476.55p 480.97p 2055938
13/10/2009 461.56p 481.37p 460.25p 476.65p 4979418
12/10/2009 436.10p 457.63p 435.80p 452.80p 3378909
09/10/2009 426.35p 437.61p 426.14p 434.59p 2258662
08/10/2009 424.84p 426.55p 422.52p 424.13p 2346044
07/10/2009 421.72p 422.82p 417.49p 420.61p 1642587
06/10/2009 420.71p 425.54p 414.78p 419.50p 2038388
05/10/2009 415.38p 422.82p 411.66p 420.81p 1436379
02/10/2009 413.87p 416.18p 406.33p 413.77p 1401363
01/10/2009 426.45p 432.78p 417.69p 418.60p 1026842
30/09/2009 421.62p 427.95p 419.30p 425.34p 1456204
29/09/2009 420.21p 427.25p 416.29p 422.62p 1743668
28/09/2009 411.66p 423.13p 409.65p 421.21p 1540299
25/09/2009 417.69p 421.52p 408.44p 412.46p 4540900
24/09/2009 414.98p 418.00p 413.67p 417.49p 2456346
23/09/2009 415.88p 420.01p 415.88p 418.00p 1389715
22/09/2009 421.82p 423.73p 416.29p 416.29p 867221
21/09/2009 418.00p 422.32p 415.58p 420.01p 928340
18/09/2009 419.50p 425.14p 415.38p 416.49p 2384198
17/09/2009 421.62p 425.84p 417.39p 419.81p 1366582
16/09/2009 418.20p 422.62p 417.39p 419.61p 2278118
15/09/2009 417.19p 421.72p 415.98p 418.50p 1534619
14/09/2009 422.42p 422.42p 415.68p 418.60p 1456116
11/09/2009 421.32p 426.85p 420.11p 422.22p 1831643
10/09/2009 420.21p 421.62p 413.47p 418.60p 1772258
09/09/2009 418.10p 419.30p 415.98p 418.40p 1278960
08/09/2009 422.02p 425.34p 415.38p 417.59p 2097229
07/09/2009 409.85p 424.43p 409.85p 420.41p 2104266
04/09/2009 404.11p 407.53p 402.91p 404.41p 1947800
03/09/2009 406.12p 406.43p 402.40p 403.81p 1816312
02/09/2009 400.89p 405.12p 399.59p 404.52p 2096787
01/09/2009 403.01p 408.14p 400.79p 402.50p 3065901
28/08/2009 403.41p 408.64p 401.90p 405.32p 2218698
27/08/2009 406.43p 406.43p 398.48p 401.70p 1701990
26/08/2009 405.42p 409.95p 403.21p 405.92p 1542990
25/08/2009 407.63p 410.75p 404.62p 406.93p 1145114
24/08/2009 408.14p 410.95p 401.60p 410.35p 2146088
21/08/2009 393.85p 407.33p 391.84p 404.52p 2352963
20/08/2009 391.34p 395.46p 386.61p 391.34p 2398372
19/08/2009 389.83p 394.76p 384.29p 391.34p 4171982
18/08/2009 393.35p 395.96p 387.92p 392.95p 1800699
17/08/2009 399.08p 400.29p 391.03p 393.95p 2032871
14/08/2009 396.37p 412.46p 394.56p 399.28p 4018720
13/08/2009 374.44p 397.37p 374.44p 397.27p 5403065
12/08/2009 377.96p 380.07p 370.91p 375.34p 3066198
11/08/2009 373.33p 382.79p 372.12p 379.36p 3153726
10/08/2009 369.91p 372.52p 369.30p 371.22p 1837140
07/08/2009 372.62p 374.64p 364.17p 369.10p 1367090
06/08/2009 365.88p 374.84p 365.58p 371.12p 1467898
05/08/2009 365.98p 368.40p 360.75p 364.98p 2112545
04/08/2009 364.68p 368.00p 358.34p 365.28p 1698394
03/08/2009 372.22p 373.13p 364.88p 366.49p 1935770
31/07/2009 367.19p 374.99p 365.93p 369.96p 3080751
30/07/2009 350.84p 362.92p 348.33p 360.40p 3771377
29/07/2009 342.55p 349.84p 338.52p 348.08p 5981221
28/07/2009 342.04p 345.06p 340.03p 342.29p 2055589
27/07/2009 350.34p 350.34p 338.02p 342.04p 2391794
24/07/2009 341.04p 355.37p 338.27p 348.58p 6569741
23/07/2009 321.92p 343.05p 321.92p 341.04p 8025862
22/07/2009 309.60p 316.14p 306.33p 313.37p 4123243
21/07/2009 306.08p 310.86p 304.32p 308.34p 2059313
20/07/2009 305.07p 308.09p 301.05p 304.57p 1705691
17/07/2009 303.31p 306.33p 302.56p 304.32p 1637017
16/07/2009 300.80p 302.56p 297.78p 301.30p 1355736
15/07/2009 301.05p 303.56p 298.03p 301.30p 1869109
14/07/2009 296.77p 303.56p 296.27p 298.03p 1781468
13/07/2009 290.23p 297.53p 286.46p 296.27p 1744714
10/07/2009 296.02p 296.77p 290.23p 291.99p 2484714
09/07/2009 295.77p 297.78p 294.01p 296.02p 2295026
08/07/2009 293.00p 298.53p 290.48p 296.02p 2472858
07/07/2009 298.78p 299.79p 294.26p 294.76p 1812968
06/07/2009 298.78p 301.05p 294.01p 298.53p 1979449
03/07/2009 300.04p 303.31p 296.77p 299.79p 2120771
02/07/2009 308.84p 308.84p 296.77p 299.04p 3204196
01/07/2009 306.08p 308.84p 300.80p 308.84p 3395093
30/06/2009 322.68p 325.95p 316.89p 320.41p 4417953
29/06/2009 315.38p 325.19p 314.88p 320.16p 4992325
26/06/2009 311.61p 319.66p 311.61p 315.13p 3435564
25/06/2009 309.85p 311.36p 307.33p 310.10p 2577674
24/06/2009 307.33p 309.10p 304.82p 308.34p 2676307
23/06/2009 306.08p 308.84p 304.57p 306.58p 2100169
22/06/2009 306.08p 308.84p 304.57p 305.83p 5200014
19/06/2009 309.85p 313.37p 305.83p 306.33p 4539802
18/06/2009 313.37p 314.63p 301.55p 308.09p 4780522
17/06/2009 311.86p 316.14p 311.86p 314.13p 4311576
16/06/2009 318.65p 323.68p 315.38p 315.89p 5532104
15/06/2009 317.14p 321.92p 313.87p 318.40p 2859148
12/06/2009 318.15p 319.41p 315.13p 316.39p 3653321
11/06/2009 314.63p 326.95p 313.87p 316.14p 3673013
10/06/2009 319.66p 319.91p 315.13p 316.89p 4457230
09/06/2009 315.63p 318.40p 313.12p 316.14p 3202380
08/06/2009 316.64p 317.65p 312.36p 315.13p 3375829
05/06/2009 310.86p 318.90p 309.35p 315.89p 5563060
04/06/2009 302.30p 316.14p 302.30p 314.38p 3917917
03/06/2009 309.60p 318.90p 308.59p 311.61p 4737244
02/06/2009 305.83p 311.86p 299.04p 310.60p 4013782
01/06/2009 301.80p 307.84p 299.04p 305.32p 4629070
29/05/2009 288.22p 307.08p 287.72p 299.54p 27343264
28/05/2009 285.20p 295.26p 275.65p 291.74p 7923524
27/05/2009 304.57p 306.58p 288.22p 294.01p 6625808
26/05/2009 292.75p 307.08p 289.23p 301.30p 4933909
22/05/2009 298.03p 306.83p 291.24p 295.51p 5200980
21/05/2009 301.30p 306.58p 294.51p 298.03p 4737550
20/05/2009 297.53p 306.33p 295.26p 304.07p 5112867
19/05/2009 286.21p 304.57p 286.21p 297.78p 8275852
18/05/2009 271.87p 279.67p 271.87p 275.14p 4066759
15/05/2009 259.30p 272.88p 255.27p 271.12p 6740240
14/05/2009 277.15p 278.92p 254.27p 256.78p 9030317
13/05/2009 289.48p 291.99p 282.44p 283.95p 3144418
12/05/2009 282.18p 290.99p 279.92p 288.72p 2281723
11/05/2009 287.72p 290.74p 281.93p 284.95p 2111050
08/05/2009 287.47p 289.73p 281.43p 284.95p 2612861
07/05/2009 292.24p 294.76p 277.15p 283.44p 2597127
06/05/2009 289.73p 301.80p 288.47p 288.98p 3093627
05/05/2009 286.71p 289.98p 282.69p 288.98p 3537142
01/05/2009 286.46p 286.46p 274.14p 277.41p 1535066
30/04/2009 274.39p 282.44p 274.39p 277.66p 1946020
29/04/2009 263.57p 277.66p 263.57p 273.63p 3217542
28/04/2009 264.58p 265.59p 254.52p 261.81p 2878146
27/04/2009 266.59p 270.36p 260.81p 268.10p 1489778
24/04/2009 267.60p 270.87p 263.83p 270.62p 1723741
23/04/2009 267.85p 272.88p 261.56p 266.59p 1942150
22/04/2009 271.62p 271.87p 260.81p 265.84p 2913268
21/04/2009 275.90p 280.42p 266.59p 271.62p 2308864
20/04/2009 278.66p 283.95p 270.62p 272.88p 1666640
17/04/2009 288.72p 288.72p 278.66p 281.68p 1803674
16/04/2009 276.40p 281.68p 271.12p 279.17p 2059282
15/04/2009 269.61p 276.65p 269.36p 273.63p 1719782
14/04/2009 282.69p 282.69p 269.61p 272.63p 2699808
09/04/2009 281.18p 281.68p 273.89p 279.92p 2397483
08/04/2009 279.17p 284.20p 271.62p 281.18p 2238072
07/04/2009 283.95p 284.45p 274.64p 281.93p 4218200
06/04/2009 289.23p 308.59p 288.47p 290.74p 5253758
03/04/2009 278.92p 293.00p 273.13p 284.20p 3083478
02/04/2009 262.57p 285.45p 251.50p 278.16p 7352498
01/04/2009 262.06p 266.84p 255.27p 260.81p 3240707
31/03/2009 257.79p 264.33p 255.78p 262.06p 4242804
30/03/2009 257.29p 261.81p 252.26p 254.77p 4269583
27/03/2009 247.73p 263.57p 247.48p 260.30p 4665175
26/03/2009 246.22p 252.76p 241.19p 245.97p 2722287
25/03/2009 246.72p 250.24p 241.69p 246.47p 2538868
24/03/2009 254.02p 257.79p 243.96p 246.72p 2824554
23/03/2009 256.53p 268.10p 243.70p 250.50p 6592354
20/03/2009 239.18p 256.53p 236.66p 252.76p 15050922
19/03/2009 248.48p 249.24p 238.67p 240.69p 4718441
18/03/2009 246.47p 249.49p 242.45p 247.48p 2844382
17/03/2009 243.96p 249.74p 240.94p 244.96p 3553572
16/03/2009 244.71p 252.76p 243.20p 246.22p 2745164
13/03/2009 235.66p 245.72p 234.65p 243.45p 4431105
12/03/2009 242.20p 243.45p 233.39p 234.40p 4708052
11/03/2009 242.45p 247.23p 241.69p 243.70p 3973768
10/03/2009 236.16p 245.97p 236.16p 241.94p 5835438
09/03/2009 238.42p 243.96p 227.11p 230.88p 3873318
06/03/2009 242.45p 245.72p 237.42p 237.67p 3378258
05/03/2009 253.01p 254.27p 241.94p 243.96p 2912604
04/03/2009 259.05p 260.30p 251.50p 253.51p 2661619
03/03/2009 262.82p 267.85p 255.02p 255.78p 3061690
02/03/2009 265.33p 271.62p 261.31p 263.83p 2686686
27/02/2009 269.61p 272.12p 260.56p 266.59p 3568524
26/02/2009 276.90p 281.93p 271.12p 273.13p 2620935
25/02/2009 284.95p 286.71p 273.63p 275.90p 2114952
24/02/2009 282.18p 282.69p 277.91p 280.42p 2607808
23/02/2009 276.90p 289.48p 275.90p 281.93p 2590183
20/02/2009 285.71p 288.47p 277.41p 277.41p 3253728

*Close Price adjusted for both dividends and splits