Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
09/03/2005 521.61p 522.87p 517.34p 520.11p 2280210
08/03/2005 520.11p 523.88p 520.11p 522.87p 2529304
07/03/2005 521.11p 524.13p 518.09p 522.12p 3580662
04/03/2005 519.35p 526.64p 514.07p 522.62p 4400186
03/03/2005 522.12p 523.12p 517.34p 519.35p 2521353
02/03/2005 524.13p 524.13p 513.31p 521.61p 2225984
01/03/2005 526.14p 528.40p 518.60p 522.62p 30631586
28/02/2005 518.09p 529.91p 516.08p 524.63p 4423502
25/02/2005 518.60p 518.60p 515.83p 518.34p 1656378
24/02/2005 512.56p 518.60p 513.06p 516.84p 9283041
23/02/2005 514.82p 518.85p 510.55p 513.82p 1275022
22/02/2005 508.79p 522.87p 508.79p 517.09p 3180817
21/02/2005 517.59p 518.60p 506.52p 509.04p 2555902
18/02/2005 509.79p 516.58p 509.79p 516.58p 3344045
17/02/2005 507.03p 510.55p 505.27p 510.05p 1036227
16/02/2005 508.03p 509.04p 504.01p 508.03p 1990165
15/02/2005 504.01p 510.05p 499.48p 509.04p 3566541
14/02/2005 503.00p 503.00p 498.48p 499.48p 1479297
11/02/2005 497.97p 510.30p 497.72p 502.50p 10294594
10/02/2005 493.45p 499.48p 491.43p 497.97p 4359300
09/02/2005 499.23p 499.23p 488.16p 491.43p 6845728
08/02/2005 496.97p 502.25p 489.92p 498.48p 11297042
07/02/2005 471.06p 508.03p 470.06p 504.01p 8139550
04/02/2005 464.27p 474.58p 464.02p 470.81p 4704566
03/02/2005 455.22p 467.54p 454.46p 465.28p 4360908
02/02/2005 447.67p 458.24p 447.67p 454.46p 9452929
01/02/2005 441.13p 448.68p 441.13p 447.67p 4505346
31/01/2005 448.68p 448.68p 438.87p 442.64p 7691263
28/01/2005 456.73p 460.50p 444.40p 447.67p 5290226
27/01/2005 459.74p 463.52p 454.46p 456.22p 2775531
26/01/2005 463.01p 466.03p 458.24p 458.99p 3722425
25/01/2005 458.74p 466.28p 455.97p 464.27p 2876471
24/01/2005 464.77p 464.77p 458.74p 459.74p 2174998
21/01/2005 466.03p 470.56p 464.02p 464.27p 1861625
20/01/2005 473.58p 473.58p 463.01p 470.56p 2346809
19/01/2005 477.85p 478.86p 469.30p 472.57p 3814478
18/01/2005 477.85p 478.10p 474.33p 477.10p 1606902
17/01/2005 477.85p 477.85p 472.82p 477.85p 3743824
14/01/2005 473.83p 477.60p 472.07p 476.34p 2423810
13/01/2005 471.06p 474.58p 445.91p 472.07p 6613080
12/01/2005 464.27p 470.81p 463.01p 469.55p 9178348
11/01/2005 459.24p 463.01p 455.22p 461.76p 12314201
10/01/2005 454.21p 457.23p 448.18p 456.73p 5337364
07/01/2005 455.72p 455.97p 452.45p 453.21p 3781796
06/01/2005 456.73p 457.48p 453.46p 453.96p 4751788
05/01/2005 455.72p 462.51p 454.21p 456.73p 8229998
04/01/2005 468.55p 475.59p 458.24p 462.51p 6266836
31/12/2004 473.83p 479.61p 473.83p 475.59p 170308
30/12/2004 478.36p 482.38p 473.83p 476.85p 1406463
29/12/2004 477.85p 487.66p 475.34p 478.36p 1492924
24/12/2004 473.83p 477.85p 473.83p 477.10p 340823
23/12/2004 477.35p 477.60p 473.58p 475.84p 1986313
22/12/2004 477.85p 477.85p 472.32p 475.84p 4373522
21/12/2004 478.86p 479.11p 474.83p 477.85p 2263341
20/12/2004 478.61p 484.14p 478.61p 479.11p 3610113
17/12/2004 472.07p 484.14p 460.00p 484.14p 11575009
16/12/2004 469.80p 472.07p 463.27p 472.07p 3346643
15/12/2004 464.77p 469.55p 464.77p 469.05p 4408804
14/12/2004 463.01p 467.54p 460.75p 466.54p 5052064
13/12/2004 467.79p 467.79p 455.72p 463.01p 3674021
10/12/2004 463.01p 468.04p 460.75p 465.28p 4054735
09/12/2004 455.72p 464.52p 445.66p 462.26p 19827894
08/12/2004 485.65p 485.65p 475.34p 477.85p 9716616
07/12/2004 490.93p 491.94p 483.64p 485.65p 5196100
06/12/2004 482.88p 489.17p 480.37p 488.67p 3402891
03/12/2004 479.11p 485.65p 478.61p 483.64p 3980155
02/12/2004 477.10p 483.64p 474.83p 482.88p 5164481
01/12/2004 492.44p 495.21p 474.83p 476.85p 7318497
30/11/2004 498.48p 502.00p 491.69p 495.21p 3219473
29/11/2004 495.46p 499.98p 493.95p 497.97p 3042584
26/11/2004 494.20p 499.98p 492.69p 496.97p 3411401
25/11/2004 487.91p 494.45p 486.15p 493.19p 2620998
24/11/2004 487.41p 491.43p 485.90p 485.90p 4371971
23/11/2004 486.66p 490.93p 484.89p 487.16p 6233421
22/11/2004 481.63p 486.66p 476.60p 486.66p 4606480
19/11/2004 484.64p 484.89p 481.88p 482.88p 2251434
18/11/2004 481.88p 486.15p 477.85p 483.89p 3667278
17/11/2004 476.34p 484.89p 476.09p 481.88p 12168335
16/11/2004 468.55p 476.34p 466.54p 476.34p 5768720
15/11/2004 467.79p 468.80p 464.77p 468.30p 3397178
12/11/2004 467.29p 468.55p 463.77p 467.04p 6458696
11/11/2004 461.25p 466.54p 457.73p 464.77p 10061211
10/11/2004 453.46p 459.49p 450.94p 457.73p 4048610
09/11/2004 458.74p 458.74p 448.68p 451.95p 7345117
08/11/2004 461.76p 467.54p 457.48p 457.98p 8168100
05/11/2004 452.70p 467.79p 449.94p 465.78p 10934869
04/11/2004 442.14p 461.25p 436.10p 449.94p 19136012
03/11/2004 441.89p 449.43p 440.63p 444.15p 7061022
02/11/2004 436.61p 446.16p 428.56p 440.88p 5692254
01/11/2004 428.81p 437.36p 426.30p 433.84p 5094880
29/10/2004 428.06p 430.32p 419.25p 426.80p 1435033
28/10/2004 425.04p 428.06p 423.53p 426.04p 3390927
27/10/2004 416.49p 426.80p 416.49p 423.53p 2805029
26/10/2004 412.71p 418.00p 411.46p 417.49p 3295954
25/10/2004 415.73p 415.98p 408.94p 414.73p 1972855
22/10/2004 417.49p 417.49p 414.47p 415.73p 2507667
21/10/2004 402.40p 415.48p 402.40p 414.98p 3858293
20/10/2004 410.95p 411.96p 402.65p 404.41p 5849402
19/10/2004 405.67p 413.22p 405.67p 411.96p 3327578
18/10/2004 405.42p 408.44p 402.91p 408.19p 1781605
15/10/2004 403.91p 406.43p 401.14p 405.42p 1407672
14/10/2004 399.38p 405.92p 399.38p 402.91p 4811861
13/10/2004 404.41p 407.43p 399.89p 404.41p 5397360
12/10/2004 405.92p 405.92p 397.88p 402.91p 5617262
11/10/2004 402.15p 406.43p 399.64p 405.17p 2856692
08/10/2004 401.40p 403.66p 397.12p 400.39p 2910060
07/10/2004 399.64p 400.39p 394.86p 399.64p 3114215
06/10/2004 395.36p 397.62p 393.85p 394.86p 2384802
05/10/2004 397.37p 400.39p 391.34p 395.86p 3565174
04/10/2004 394.61p 403.41p 389.07p 396.37p 3254398
01/10/2004 389.58p 391.34p 386.05p 390.33p 2651108
30/09/2004 388.07p 391.84p 386.31p 388.32p 7080062
29/09/2004 382.03p 387.31p 379.52p 386.31p 6253290
28/09/2004 378.26p 383.29p 378.26p 380.27p 3440018
27/09/2004 372.22p 381.53p 364.68p 380.02p 5836354
24/09/2004 368.45p 377.25p 367.19p 377.25p 4907390
23/09/2004 370.21p 375.24p 362.16p 368.95p 10846062
22/09/2004 360.15p 367.19p 359.65p 367.19p 4543778
21/09/2004 357.13p 365.18p 357.13p 359.65p 4798360
20/09/2004 354.62p 357.64p 351.85p 357.64p 3140954
17/09/2004 353.11p 355.37p 352.10p 354.62p 2699354
16/09/2004 356.38p 356.63p 351.40p 352.10p 3981495
15/09/2004 352.10p 359.90p 349.08p 356.38p 4112747
14/09/2004 358.14p 359.14p 351.60p 352.61p 6586506
13/09/2004 356.63p 359.90p 345.31p 357.64p 3247158
10/09/2004 358.14p 364.93p 353.86p 357.64p 4845262
09/09/2004 360.15p 365.18p 359.65p 364.93p 4152410
08/09/2004 362.16p 362.41p 359.14p 361.16p 3465423
07/09/2004 363.17p 365.43p 360.65p 361.66p 2123746
06/09/2004 361.91p 363.42p 359.90p 362.92p 1538453
03/09/2004 359.14p 365.43p 358.64p 359.65p 4872815
02/09/2004 361.91p 363.17p 359.14p 361.91p 3355062
01/09/2004 355.87p 362.16p 353.61p 359.65p 14999612
31/08/2004 346.07p 360.15p 346.07p 360.15p 11967697
27/08/2004 348.08p 349.59p 342.29p 347.83p 2133782
26/08/2004 343.55p 347.83p 342.80p 347.07p 6208402
25/08/2004 342.29p 345.06p 340.53p 344.56p 6111351
24/08/2004 340.03p 342.80p 337.77p 341.04p 1438314
23/08/2004 337.01p 344.56p 337.01p 339.78p 1583656
20/08/2004 337.26p 340.03p 333.99p 339.28p 2237716
19/08/2004 340.53p 345.06p 335.00p 337.26p 2031253
18/08/2004 329.97p 339.53p 329.97p 339.53p 1517222
17/08/2004 337.01p 338.02p 335.00p 336.01p 3782512
16/08/2004 335.00p 337.01p 332.99p 337.01p 3567510
13/08/2004 330.72p 336.76p 323.18p 335.25p 3868463
12/08/2004 325.19p 327.45p 324.44p 326.20p 2081662
11/08/2004 329.22p 329.22p 321.67p 324.44p 1541530
10/08/2004 323.93p 327.96p 323.68p 326.95p 2979948
09/08/2004 311.86p 326.95p 311.86p 323.68p 2685369
06/08/2004 319.91p 329.22p 319.91p 325.19p 1610962
05/08/2004 326.45p 328.96p 323.18p 327.96p 2005266
04/08/2004 332.99p 333.99p 321.92p 326.45p 2912214
03/08/2004 325.95p 333.99p 325.95p 333.99p 2974735
02/08/2004 329.97p 329.97p 324.94p 327.45p 2127782
30/07/2004 324.69p 332.48p 324.69p 329.97p 3163588
29/07/2004 322.93p 328.96p 321.42p 327.96p 5079786
28/07/2004 314.88p 328.46p 309.35p 321.92p 10570087
27/07/2004 306.83p 310.86p 305.57p 309.35p 3004236
26/07/2004 311.86p 311.86p 306.08p 306.08p 1504187
23/07/2004 308.34p 311.86p 308.34p 309.60p 718305
22/07/2004 304.82p 311.61p 304.82p 309.35p 1380783
21/07/2004 316.39p 316.39p 309.85p 310.86p 2474658
20/07/2004 321.92p 321.92p 313.62p 314.88p 2647780
19/07/2004 320.92p 320.92p 311.86p 313.62p 2675675
16/07/2004 310.86p 316.14p 309.35p 314.88p 4142982
15/07/2004 308.34p 311.61p 306.83p 309.85p 3686550
14/07/2004 305.57p 306.83p 299.29p 306.83p 3749996
13/07/2004 304.82p 306.58p 303.81p 304.82p 4779239
12/07/2004 307.84p 308.34p 303.06p 303.31p 4876658
09/07/2004 311.86p 311.86p 304.32p 308.34p 9113661
08/07/2004 317.65p 317.65p 310.86p 311.86p 4965908
07/07/2004 321.92p 330.98p 314.13p 314.88p 4399714
06/07/2004 332.48p 332.48p 329.47p 330.98p 2547328
05/07/2004 331.48p 335.25p 330.47p 331.98p 3253652
02/07/2004 335.00p 335.50p 326.95p 330.72p 3405172
01/07/2004 336.01p 340.03p 331.98p 333.24p 11405260
30/06/2004 328.46p 333.24p 326.95p 331.98p 11951720
29/06/2004 323.93p 327.96p 323.93p 326.95p 5378732
28/06/2004 323.93p 327.45p 321.92p 325.44p 6668594
25/06/2004 323.68p 324.19p 311.86p 322.42p 6574798
24/06/2004 329.97p 329.97p 320.92p 321.67p 11977634
23/06/2004 340.53p 346.32p 330.47p 334.50p 10110725
22/06/2004 331.98p 341.54p 329.97p 340.28p 7312400
21/06/2004 324.94p 336.76p 324.94p 331.98p 6574342
18/06/2004 323.93p 328.96p 317.65p 325.44p 8198784
17/06/2004 330.72p 332.74p 327.45p 328.96p 4209638
16/06/2004 323.93p 331.98p 323.93p 331.48p 4694248
15/06/2004 325.69p 326.70p 322.42p 324.94p 4274848
14/06/2004 323.43p 325.44p 321.92p 323.43p 2961782
11/06/2004 320.92p 325.95p 320.66p 324.94p 2830402
10/06/2004 313.87p 320.92p 313.87p 320.92p 3682646
09/06/2004 311.11p 319.66p 308.84p 318.15p 5291361
08/06/2004 311.86p 311.86p 307.33p 308.84p 3295152
07/06/2004 308.09p 310.10p 305.07p 307.33p 2684120
04/06/2004 293.75p 311.61p 293.75p 309.85p 2151834
03/06/2004 311.86p 313.87p 304.32p 307.59p 2168283
02/06/2004 309.35p 311.61p 302.56p 308.84p 2907622
01/06/2004 303.81p 311.86p 301.80p 304.32p 3370169
28/05/2004 308.84p 308.84p 302.05p 303.81p 2559958
27/05/2004 306.83p 312.87p 294.76p 308.59p 5723036

*Close Price adjusted for both dividends and splits