Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
20/12/2005 566.88p 572.92p 564.37p 571.41p 1051454
19/12/2005 573.42p 573.42p 562.86p 566.88p 966177
16/12/2005 567.64p 575.18p 564.87p 570.91p 2446964
15/12/2005 567.39p 571.16p 565.88p 567.64p 2222603
14/12/2005 571.41p 576.19p 565.38p 567.89p 3523620
13/12/2005 573.93p 575.44p 570.15p 571.16p 5900746
12/12/2005 576.44p 581.47p 570.15p 574.93p 4165078
09/12/2005 568.39p 576.69p 568.39p 574.43p 4646224
08/12/2005 580.47p 583.73p 567.89p 570.91p 10604572
07/12/2005 587.00p 590.53p 580.21p 582.98p 5749136
06/12/2005 589.52p 593.54p 587.26p 590.53p 3130343
05/12/2005 578.45p 592.03p 577.95p 587.76p 5814894
02/12/2005 567.39p 581.22p 565.12p 579.96p 10644524
01/12/2005 555.57p 566.13p 550.29p 564.12p 4902174
30/11/2005 553.30p 557.33p 548.02p 551.79p 8010038
29/11/2005 563.36p 562.86p 554.81p 557.58p 6402372
28/11/2005 570.41p 570.41p 560.35p 560.35p 9421229
25/11/2005 543.24p 576.44p 528.66p 570.41p 9924932
24/11/2005 532.43p 532.43p 525.89p 529.91p 1495617
23/11/2005 526.14p 531.67p 522.87p 528.40p 4012108
22/11/2005 519.60p 523.12p 513.57p 522.87p 5363724
21/11/2005 510.05p 517.84p 507.53p 516.84p 2917336
18/11/2005 504.01p 510.05p 503.76p 510.05p 5386486
17/11/2005 503.00p 506.27p 497.47p 503.76p 5275742
16/11/2005 508.54p 508.79p 497.47p 500.49p 3932869
15/11/2005 505.01p 508.54p 500.49p 506.02p 3404344
14/11/2005 482.88p 507.78p 482.88p 504.01p 2164608
11/11/2005 508.54p 510.30p 501.49p 507.03p 1763027
10/11/2005 501.49p 503.51p 493.19p 503.00p 3262110
09/11/2005 491.18p 508.03p 482.13p 498.98p 7321116
08/11/2005 497.47p 506.78p 486.91p 487.91p 4053385
07/11/2005 492.94p 501.24p 490.18p 498.98p 2848331
04/11/2005 498.98p 502.50p 492.69p 492.94p 5566224
03/11/2005 481.88p 509.04p 472.82p 502.75p 12256543
02/11/2005 466.79p 473.83p 466.79p 473.83p 3688673
01/11/2005 464.02p 470.31p 463.52p 469.80p 1827057
31/10/2005 458.24p 469.30p 457.73p 466.28p 2759324
28/10/2005 457.48p 459.74p 452.45p 455.97p 3091547
27/10/2005 458.99p 461.76p 453.71p 456.98p 5268569
26/10/2005 452.70p 461.76p 448.43p 461.76p 2536651
25/10/2005 461.00p 462.26p 451.70p 452.45p 2740706
24/10/2005 457.98p 461.25p 455.22p 458.74p 3290386
21/10/2005 467.79p 471.06p 457.73p 459.24p 3415525
20/10/2005 473.58p 473.58p 466.03p 469.30p 1429254
19/10/2005 466.79p 471.06p 462.76p 469.30p 5517655
18/10/2005 466.28p 471.31p 461.51p 470.06p 2809313
17/10/2005 462.76p 470.06p 458.49p 466.28p 2987455
14/10/2005 473.58p 476.85p 457.73p 461.76p 3663176
13/10/2005 471.31p 477.60p 469.05p 471.82p 5639410
12/10/2005 473.83p 478.86p 469.05p 471.06p 5619464
11/10/2005 463.77p 481.12p 461.76p 478.61p 12311556
10/10/2005 460.75p 463.77p 460.75p 462.51p 3077963
07/10/2005 462.76p 462.76p 458.74p 461.25p 3844430
06/10/2005 460.00p 463.77p 459.74p 462.76p 5791572
05/10/2005 462.26p 467.54p 459.24p 463.77p 2538741
04/10/2005 462.76p 465.28p 458.74p 463.52p 1609001
03/10/2005 455.97p 462.01p 453.96p 460.75p 3448833
30/09/2005 462.51p 464.52p 454.21p 456.98p 6101604
29/09/2005 468.30p 480.12p 458.49p 460.75p 8934914
28/09/2005 478.10p 478.10p 465.78p 474.08p 3286751
27/09/2005 466.54p 477.85p 465.03p 474.33p 3846438
26/09/2005 463.52p 471.82p 459.24p 469.30p 2882405
23/09/2005 464.77p 467.79p 459.74p 464.27p 3498959
22/09/2005 457.48p 470.56p 457.73p 464.52p 7545204
21/09/2005 454.21p 459.24p 454.21p 457.73p 6474995
20/09/2005 459.74p 461.25p 456.22p 457.23p 3406492
19/09/2005 458.99p 463.27p 457.73p 461.00p 500205
16/09/2005 458.74p 460.75p 457.98p 458.99p 2062586
15/09/2005 462.01p 462.01p 457.73p 460.75p 1524735
14/09/2005 461.00p 462.51p 458.74p 462.01p 1025199
13/09/2005 457.98p 460.50p 456.73p 458.74p 3879567
12/09/2005 462.76p 462.76p 456.73p 459.49p 4322450
09/09/2005 464.02p 464.27p 458.74p 461.51p 1999078
08/09/2005 466.28p 468.30p 460.00p 461.76p 2024241
07/09/2005 461.00p 465.53p 457.73p 465.53p 1807527
06/09/2005 457.98p 460.00p 454.71p 457.73p 5405534
05/09/2005 463.77p 463.77p 455.22p 455.72p 2630392
02/09/2005 462.51p 466.54p 460.50p 461.25p 2420958
01/09/2005 457.73p 466.79p 455.47p 465.03p 4140803
31/08/2005 458.74p 469.30p 457.73p 463.27p 5942672
30/08/2005 461.76p 461.76p 457.23p 457.73p 1397247
29/08/2005 457.23p 457.23p 457.23p 457.23p 0
26/08/2005 454.71p 472.57p 454.71p 457.23p 1528139
25/08/2005 454.21p 457.98p 454.21p 456.73p 1875962
24/08/2005 460.75p 468.80p 457.73p 457.73p 1819997
23/08/2005 457.48p 461.25p 457.48p 459.49p 496870
22/08/2005 461.00p 464.27p 458.49p 459.74p 1492497
19/08/2005 456.73p 460.25p 456.22p 458.99p 6895092
18/08/2005 457.73p 465.53p 455.72p 457.73p 8894793
17/08/2005 454.71p 463.77p 454.71p 459.49p 6502151
16/08/2005 464.27p 464.27p 456.22p 457.98p 4603600
15/08/2005 473.33p 473.33p 460.25p 460.50p 2491744
12/08/2005 471.57p 471.06p 461.00p 467.79p 2225728
11/08/2005 461.51p 469.80p 458.24p 468.30p 2907805
10/08/2005 461.76p 466.79p 459.74p 465.03p 1641930
09/08/2005 458.24p 459.74p 454.71p 459.74p 1619092
08/08/2005 460.50p 461.25p 456.73p 459.49p 13206784
05/08/2005 455.22p 464.27p 454.71p 457.73p 3809624
04/08/2005 455.47p 465.03p 455.47p 458.99p 6332662
03/08/2005 457.73p 462.01p 457.73p 458.24p 6164661
02/08/2005 463.01p 465.53p 458.24p 459.74p 3823698
01/08/2005 468.55p 471.57p 456.22p 462.51p 2998758
29/07/2005 471.82p 473.07p 460.50p 466.28p 7851450
28/07/2005 463.01p 473.33p 463.01p 469.55p 6414256
27/07/2005 464.27p 470.56p 462.51p 465.78p 3010783
26/07/2005 458.24p 465.53p 455.97p 462.51p 3710588
25/07/2005 465.78p 465.78p 462.01p 462.01p 3751951
22/07/2005 465.53p 465.53p 461.00p 464.52p 3986342
21/07/2005 464.02p 465.53p 458.99p 463.77p 3798997
20/07/2005 455.72p 463.27p 452.95p 460.00p 2862815
19/07/2005 460.25p 463.52p 450.69p 452.95p 3335396
18/07/2005 466.54p 466.79p 440.13p 456.48p 2523758
15/07/2005 457.23p 467.54p 457.23p 463.27p 5800300
14/07/2005 462.26p 466.03p 455.22p 457.23p 1984879
13/07/2005 457.73p 464.27p 454.71p 458.49p 3891640
12/07/2005 461.51p 462.51p 453.21p 454.71p 2439292
11/07/2005 463.27p 463.77p 456.48p 459.24p 2088730
08/07/2005 471.31p 471.31p 452.95p 456.73p 4732610
07/07/2005 467.54p 473.83p 443.90p 466.28p 3818448
06/07/2005 465.78p 477.85p 462.76p 467.29p 2753387
05/07/2005 478.86p 482.63p 476.60p 477.85p 4011332
04/07/2005 482.63p 484.64p 480.87p 481.63p 1427112
01/07/2005 477.85p 488.92p 476.34p 481.12p 3267710
30/06/2005 477.35p 480.37p 474.08p 479.86p 2495204
29/06/2005 475.84p 478.61p 469.05p 476.09p 3452448
28/06/2005 471.31p 473.83p 468.55p 473.83p 2791485
27/06/2005 474.33p 480.37p 469.30p 472.57p 3278839
24/06/2005 478.36p 482.88p 472.07p 472.82p 3493159
23/06/2005 472.82p 488.42p 457.98p 482.88p 13081046
22/06/2005 481.88p 482.88p 477.10p 479.86p 4013425
21/06/2005 486.91p 487.66p 477.60p 481.63p 7673160
20/06/2005 489.92p 496.97p 484.89p 486.91p 8957903
17/06/2005 492.44p 504.51p 488.42p 489.42p 5573568
16/06/2005 492.44p 492.44p 483.39p 490.93p 3867519
15/06/2005 494.45p 494.45p 484.39p 485.40p 5533042
14/06/2005 488.92p 496.46p 485.90p 488.92p 1645980
13/06/2005 484.89p 491.94p 477.85p 490.93p 2445466
10/06/2005 483.89p 487.41p 481.37p 484.39p 2221930
09/06/2005 480.37p 485.40p 477.35p 483.89p 1648491
08/06/2005 480.37p 482.88p 474.83p 479.36p 1947553
07/06/2005 482.88p 485.90p 473.33p 477.85p 2983722
06/06/2005 474.33p 490.93p 472.32p 482.88p 5448408
03/06/2005 470.81p 476.34p 458.24p 472.32p 4968202
02/06/2005 487.91p 491.43p 459.24p 468.30p 8081482
01/06/2005 478.36p 489.92p 475.84p 487.91p 2257974
31/05/2005 471.31p 479.86p 469.30p 476.34p 3998890
27/05/2005 473.33p 485.40p 468.30p 473.83p 3805821
26/05/2005 465.28p 476.85p 458.74p 474.33p 5987802
25/05/2005 467.79p 467.79p 460.25p 462.76p 5305466
24/05/2005 474.33p 474.33p 461.25p 466.79p 3818074
23/05/2005 469.30p 476.85p 468.80p 473.83p 1245224
20/05/2005 473.33p 480.87p 448.18p 473.33p 3235686
19/05/2005 478.36p 481.37p 470.81p 470.81p 4075386
18/05/2005 485.40p 485.40p 478.86p 481.37p 2078390
17/05/2005 483.39p 488.92p 474.33p 479.86p 1599808
16/05/2005 482.38p 490.43p 480.87p 486.40p 1263291
13/05/2005 489.92p 492.44p 479.36p 481.88p 1190190
12/05/2005 486.40p 493.95p 481.37p 490.93p 4474282
11/05/2005 484.39p 491.94p 480.37p 483.89p 5349605
10/05/2005 475.34p 487.41p 471.82p 486.91p 3354657
09/05/2005 466.79p 477.85p 446.67p 471.82p 1373785
06/05/2005 480.87p 482.88p 471.82p 473.83p 2595724
05/05/2005 473.83p 484.39p 469.30p 478.86p 1896712
04/05/2005 482.38p 487.91p 471.31p 472.82p 4727354
03/05/2005 470.31p 487.91p 467.79p 480.37p 3800549
29/04/2005 453.71p 475.84p 453.71p 467.79p 5652162
28/04/2005 468.30p 477.85p 446.67p 456.22p 11508529
27/04/2005 487.91p 487.91p 469.30p 471.82p 3775748
26/04/2005 494.95p 495.96p 485.40p 486.40p 4857396
25/04/2005 487.91p 496.97p 485.40p 495.96p 3318756
22/04/2005 491.43p 493.95p 485.40p 486.91p 3424206
21/04/2005 490.93p 496.46p 486.40p 489.42p 3731313
20/04/2005 493.45p 498.98p 492.94p 494.45p 1899160
19/04/2005 498.48p 498.48p 484.39p 492.94p 5019480
18/04/2005 505.01p 505.01p 492.94p 498.48p 4182964
15/04/2005 515.58p 519.60p 505.52p 511.05p 4313080
14/04/2005 512.06p 518.09p 512.06p 517.09p 3603980
13/04/2005 513.06p 517.59p 508.54p 513.57p 3981382
12/04/2005 514.07p 517.59p 506.52p 508.54p 3513342
11/04/2005 517.09p 520.61p 513.57p 516.08p 1636528
08/04/2005 518.09p 522.12p 514.57p 515.58p 5240063
07/04/2005 528.66p 533.18p 511.05p 515.58p 7393741
06/04/2005 526.14p 535.70p 525.64p 530.67p 4195898
05/04/2005 537.21p 537.21p 525.14p 525.64p 5457076
04/04/2005 537.71p 540.73p 531.67p 532.68p 3297223
01/04/2005 532.18p 541.23p 528.15p 536.70p 2728327
31/03/2005 530.67p 540.73p 528.15p 534.69p 5351817
30/03/2005 549.28p 552.80p 528.66p 530.67p 7521810
29/03/2005 546.76p 554.81p 540.23p 552.80p 5284638
24/03/2005 540.73p 551.79p 538.72p 543.75p 3093404
23/03/2005 539.72p 548.27p 536.20p 540.73p 13085428
22/03/2005 547.77p 551.79p 538.21p 549.28p 4845240
21/03/2005 551.29p 551.29p 541.23p 549.78p 1677512
18/03/2005 540.73p 552.05p 535.45p 548.27p 4489732
17/03/2005 540.23p 544.50p 533.69p 538.97p 2464987
16/03/2005 535.45p 544.00p 532.93p 538.46p 1925547
15/03/2005 532.68p 537.96p 531.42p 532.93p 781226
14/03/2005 535.70p 538.97p 532.93p 534.19p 1422647
11/03/2005 537.46p 538.21p 525.39p 533.43p 2688496
10/03/2005 521.11p 538.97p 518.60p 537.96p 5194627

*Close Price adjusted for both dividends and splits