Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
15/01/2002 331.23p 331.23p 331.23p 331.23p 672199
14/01/2002 335.50p 335.50p 335.50p 335.50p 160438
11/01/2002 335.00p 335.00p 335.00p 335.00p 1025881
10/01/2002 337.01p 337.01p 337.01p 337.01p 563302
09/01/2002 335.00p 335.00p 335.00p 335.00p 1320894
08/01/2002 332.99p 332.99p 332.99p 332.99p 4705578
07/01/2002 331.98p 331.98p 331.98p 331.98p 3176580
04/01/2002 331.98p 331.98p 331.98p 331.98p 3001119
03/01/2002 331.98p 331.98p 331.98p 331.98p 3552949
02/01/2002 342.04p 342.04p 342.04p 342.04p 1811015
01/01/2002 347.07p 347.07p 347.07p 347.07p 0
31/12/2001 347.07p 347.07p 347.07p 347.07p 119712
28/12/2001 348.08p 348.08p 348.08p 348.08p 213182
27/12/2001 347.07p 347.07p 347.07p 347.07p 281152
26/12/2001 344.56p 344.56p 344.56p 344.56p 0
25/12/2001 344.56p 344.56p 344.56p 344.56p 0
24/12/2001 344.56p 344.56p 344.56p 344.56p 234095
21/12/2001 340.28p 340.28p 340.28p 340.28p 545002
20/12/2001 345.06p 345.06p 345.06p 345.06p 627000
19/12/2001 347.07p 347.07p 347.07p 347.07p 3110564
18/12/2001 346.07p 346.07p 346.07p 346.07p 1773183
17/12/2001 345.06p 345.06p 345.06p 345.06p 894907
14/12/2001 347.07p 347.07p 347.07p 347.07p 391303
13/12/2001 335.00p 335.00p 335.00p 335.00p 1425927
12/12/2001 347.07p 347.07p 347.07p 347.07p 1480667
11/12/2001 344.56p 344.56p 344.56p 344.56p 1166531
10/12/2001 342.80p 342.80p 342.80p 342.80p 686967
07/12/2001 335.25p 335.25p 335.25p 335.25p 1713740
06/12/2001 345.81p 345.81p 345.81p 345.81p 4364378
05/12/2001 330.47p 330.47p 330.47p 330.47p 2536791
04/12/2001 332.99p 332.99p 332.99p 332.99p 1363317
03/12/2001 338.02p 338.02p 338.02p 338.02p 1108663
30/11/2001 340.03p 340.03p 340.03p 340.03p 3699959
29/11/2001 332.99p 332.99p 332.99p 332.99p 2246650
28/11/2001 328.96p 328.96p 328.96p 328.96p 3421642
27/11/2001 331.98p 331.98p 331.98p 331.98p 1183625
26/11/2001 331.98p 331.98p 331.98p 331.98p 640295
23/11/2001 328.96p 328.96p 328.96p 328.96p 2898262
22/11/2001 331.98p 331.98p 331.98p 331.98p 6784059
21/11/2001 342.04p 342.04p 342.04p 342.04p 1390296
20/11/2001 337.77p 337.77p 337.77p 337.77p 1476315
19/11/2001 337.01p 337.01p 337.01p 337.01p 1155123
16/11/2001 333.49p 333.49p 333.49p 333.49p 1957009
15/11/2001 317.90p 317.90p 317.90p 317.90p 1753846
14/11/2001 318.40p 318.40p 318.40p 318.40p 1486478
13/11/2001 314.88p 314.88p 314.88p 314.88p 1792616
12/11/2001 312.87p 312.87p 312.87p 312.87p 1906830
09/11/2001 316.89p 316.89p 316.89p 316.89p 1311657
08/11/2001 304.82p 304.82p 304.82p 304.82p 3098354
07/11/2001 287.72p 287.72p 287.72p 287.72p 1910830
06/11/2001 294.26p 294.26p 294.26p 294.26p 2341906
05/11/2001 292.75p 292.75p 292.75p 292.75p 890526
02/11/2001 293.75p 293.75p 293.75p 293.75p 1018098
01/11/2001 287.72p 287.72p 287.72p 287.72p 2909587
31/10/2001 297.27p 297.27p 297.27p 297.27p 3137488
30/10/2001 286.71p 286.71p 286.71p 286.71p 656002
29/10/2001 291.74p 291.74p 291.74p 291.74p 872049
26/10/2001 292.50p 292.50p 292.50p 292.50p 2482236
25/10/2001 286.71p 286.71p 286.71p 286.71p 1759830
24/10/2001 279.67p 279.67p 279.67p 279.67p 3366518
23/10/2001 259.05p 259.05p 259.05p 259.05p 817584
22/10/2001 252.51p 252.51p 252.51p 252.51p 1060777
19/10/2001 251.75p 251.75p 251.75p 251.75p 600199
18/10/2001 256.53p 256.53p 256.53p 256.53p 609961
17/10/2001 245.47p 245.47p 245.47p 245.47p 623897
16/10/2001 256.53p 256.53p 256.53p 256.53p 1006298
15/10/2001 256.53p 256.53p 256.53p 256.53p 471258
12/10/2001 261.56p 261.56p 261.56p 261.56p 1023384
11/10/2001 253.51p 253.51p 253.51p 253.51p 3285414
10/10/2001 253.51p 253.51p 253.51p 253.51p 751989
09/10/2001 250.75p 250.75p 250.75p 250.75p 1557498
08/10/2001 248.48p 248.48p 248.48p 248.48p 426601
05/10/2001 244.21p 244.21p 244.21p 244.21p 17086332
04/10/2001 253.51p 253.51p 253.51p 253.51p 1006362
03/10/2001 246.47p 246.47p 246.47p 246.47p 267858
02/10/2001 247.48p 247.48p 247.48p 247.48p 731422
01/10/2001 249.49p 249.49p 249.49p 249.49p 1018683
28/09/2001 256.53p 256.53p 256.53p 256.53p 4042931
27/09/2001 238.42p 238.42p 238.42p 238.42p 951847
26/09/2001 241.44p 241.44p 241.44p 241.44p 1971890
25/09/2001 235.91p 235.91p 235.91p 235.91p 2232149
24/09/2001 237.67p 237.67p 237.67p 237.67p 196642
21/09/2001 243.45p 243.45p 243.45p 243.45p 374108
20/09/2001 235.66p 235.66p 235.66p 235.66p 905630
19/09/2001 241.44p 241.44p 241.44p 241.44p 836263
18/09/2001 249.49p 249.49p 249.49p 249.49p 1751011
17/09/2001 249.99p 249.99p 249.99p 249.99p 167181
14/09/2001 262.57p 262.57p 262.57p 262.57p 456352
13/09/2001 262.32p 262.32p 262.32p 262.32p 848720
12/09/2001 264.58p 264.58p 264.58p 264.58p 324867
11/09/2001 270.36p 270.36p 270.36p 270.36p 903774
10/09/2001 269.61p 269.61p 269.61p 269.61p 340025
07/09/2001 273.63p 273.63p 273.63p 273.63p 366169
06/09/2001 281.68p 281.68p 281.68p 281.68p 274279
05/09/2001 275.65p 275.65p 275.65p 275.65p 376937
04/09/2001 283.19p 283.19p 283.19p 283.19p 447298
03/09/2001 276.65p 276.65p 276.65p 276.65p 160057
31/08/2001 276.65p 276.65p 276.65p 276.65p 174609
30/08/2001 276.65p 276.65p 276.65p 276.65p 1104628
29/08/2001 278.66p 278.66p 278.66p 278.66p 2051780
28/08/2001 271.62p 271.62p 271.62p 271.62p 3135928
27/08/2001 288.22p 288.22p 288.22p 288.22p 0
24/08/2001 288.22p 288.22p 288.22p 288.22p 2672683
23/08/2001 286.71p 286.71p 286.71p 286.71p 6824288
22/08/2001 283.69p 283.69p 283.69p 283.69p 6788328
21/08/2001 283.69p 283.69p 283.69p 283.69p 6347204
20/08/2001 289.73p 289.73p 289.73p 289.73p 1752668
17/08/2001 290.99p 290.99p 290.99p 290.99p 3133643
16/08/2001 287.72p 287.72p 287.72p 287.72p 1986573
15/08/2001 284.70p 284.70p 284.70p 284.70p 1086222
14/08/2001 282.69p 282.69p 282.69p 282.69p 1710470
13/08/2001 280.68p 280.68p 280.68p 280.68p 554589
10/08/2001 281.18p 281.18p 281.18p 281.18p 906337
09/08/2001 281.68p 281.68p 281.68p 281.68p 256278
08/08/2001 278.16p 278.16p 278.16p 278.16p 253105
07/08/2001 273.63p 273.63p 273.63p 273.63p 1133331
06/08/2001 277.91p 277.91p 277.91p 277.91p 276767
03/08/2001 276.65p 276.65p 276.65p 276.65p 911192
02/08/2001 273.63p 273.63p 273.63p 273.63p 891627
01/08/2001 270.11p 270.11p 270.11p 270.11p 1074411
31/07/2001 260.56p 260.56p 260.56p 260.56p 692209
30/07/2001 266.59p 266.59p 266.59p 266.59p 4434480
27/07/2001 268.60p 268.60p 268.60p 268.60p 747188
26/07/2001 263.57p 263.57p 263.57p 263.57p 1981756
25/07/2001 263.57p 263.57p 263.57p 263.57p 552090
24/07/2001 261.56p 261.56p 261.56p 261.56p 627987
23/07/2001 264.58p 264.58p 264.58p 264.58p 1033873
20/07/2001 268.10p 268.10p 268.10p 268.10p 671188
19/07/2001 264.58p 264.58p 264.58p 264.58p 524644
18/07/2001 264.58p 264.58p 264.58p 264.58p 214122
17/07/2001 268.10p 268.10p 268.10p 268.10p 268557
16/07/2001 267.60p 267.60p 267.60p 267.60p 532285
13/07/2001 262.57p 262.57p 262.57p 262.57p 959428
12/07/2001 261.56p 261.56p 261.56p 261.56p 948609
11/07/2001 273.63p 273.63p 273.63p 273.63p 1352373
10/07/2001 284.70p 284.70p 284.70p 284.70p 759056
09/07/2001 287.72p 287.72p 287.72p 287.72p 983637
06/07/2001 286.71p 286.71p 286.71p 286.71p 361255
05/07/2001 285.96p 285.96p 285.96p 285.96p 140654
04/07/2001 289.73p 289.73p 289.73p 289.73p 630997
03/07/2001 291.74p 291.74p 291.74p 291.74p 1111778
02/07/2001 286.71p 286.71p 286.71p 286.71p 1191254
29/06/2001 281.68p 281.68p 281.68p 281.68p 2307100
28/06/2001 280.68p 280.68p 280.68p 280.68p 1204144
27/06/2001 284.20p 284.20p 284.20p 284.20p 4534256
26/06/2001 287.21p 287.21p 287.21p 287.21p 5238988
25/06/2001 290.74p 290.74p 290.74p 290.74p 4683146
22/06/2001 293.75p 293.75p 293.75p 293.75p 1068340
21/06/2001 292.75p 292.75p 292.75p 292.75p 1809038
20/06/2001 289.73p 289.73p 289.73p 289.73p 2188300
19/06/2001 295.51p 295.51p 295.51p 295.51p 1850381
18/06/2001 293.25p 293.25p 293.25p 293.25p 2696663
15/06/2001 291.74p 291.74p 291.74p 291.74p 1545600
14/06/2001 294.26p 294.26p 294.26p 294.26p 1566369
13/06/2001 290.74p 290.74p 290.74p 290.74p 1608048
12/06/2001 292.24p 292.24p 292.24p 292.24p 2608675
11/06/2001 281.68p 281.68p 281.68p 281.68p 13256950
08/06/2001 278.92p 278.92p 278.92p 278.92p 1800315
07/06/2001 275.65p 275.65p 275.65p 275.65p 4453540
06/06/2001 260.56p 260.56p 260.56p 260.56p 1450578
05/06/2001 260.05p 260.05p 260.05p 260.05p 1762593
04/06/2001 259.55p 259.55p 259.55p 259.55p 1302336
01/06/2001 259.05p 259.05p 259.05p 259.05p 1991333
31/05/2001 251.50p 251.50p 251.50p 251.50p 819718
30/05/2001 256.53p 256.53p 256.53p 256.53p 1301815
29/05/2001 254.77p 254.77p 254.77p 254.77p 2008912
25/05/2001 247.73p 247.73p 247.73p 247.73p 1295325
24/05/2001 255.53p 255.53p 255.53p 255.53p 1169769
23/05/2001 253.51p 253.51p 253.51p 253.51p 613838
22/05/2001 252.00p 252.00p 252.00p 252.00p 1948669
21/05/2001 253.26p 253.26p 253.26p 253.26p 1090083
18/05/2001 251.50p 251.50p 251.50p 251.50p 1212892
17/05/2001 248.48p 248.48p 248.48p 248.48p 1429910
16/05/2001 253.51p 253.51p 253.51p 253.51p 1547165
15/05/2001 251.50p 251.50p 251.50p 251.50p 953059
14/05/2001 249.49p 249.49p 249.49p 249.49p 310274
11/05/2001 248.48p 248.48p 248.48p 248.48p 1932976
10/05/2001 248.99p 248.99p 248.99p 248.99p 501024
09/05/2001 243.96p 243.96p 243.96p 243.96p 849363
08/05/2001 241.94p 241.94p 241.94p 241.94p 1272187
04/05/2001 240.69p 240.69p 240.69p 240.69p 3618036
03/05/2001 238.42p 238.42p 238.42p 238.42p 17716294
02/05/2001 227.36p 227.36p 227.36p 227.36p 2311991
01/05/2001 220.32p 220.32p 220.32p 220.32p 4344780
30/04/2001 221.32p 221.32p 221.32p 221.32p 1203425
27/04/2001 231.38p 231.38p 231.38p 231.38p 387725
26/04/2001 229.87p 229.87p 229.87p 229.87p 427945
25/04/2001 231.38p 231.38p 231.38p 231.38p 1047054
24/04/2001 226.35p 226.35p 226.35p 226.35p 1301658
23/04/2001 231.13p 231.13p 231.13p 231.13p 1285646
20/04/2001 228.36p 228.36p 228.36p 228.36p 1432685
19/04/2001 220.82p 220.82p 220.82p 220.82p 1670782
18/04/2001 221.32p 221.32p 221.32p 221.32p 477490
17/04/2001 219.31p 219.31p 219.31p 219.31p 1095443
12/04/2001 216.29p 216.29p 216.29p 216.29p 1412355
11/04/2001 222.33p 222.33p 222.33p 222.33p 745103
10/04/2001 225.85p 225.85p 225.85p 225.85p 308581
09/04/2001 225.09p 225.09p 225.09p 225.09p 399599
06/04/2001 221.32p 221.32p 221.32p 221.32p 1526289
05/04/2001 229.87p 229.87p 229.87p 229.87p 403975

*Close Price adjusted for both dividends and splits