Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
21/08/2018 644.85p 654.51p 643.24p 650.68p 850157
20/08/2018 648.67p 652.09p 642.84p 646.06p 810059
17/08/2018 641.43p 646.46p 639.62p 646.46p 996160
16/08/2018 634.19p 643.44p 634.19p 643.44p 766203
15/08/2018 642.64p 643.84p 630.16p 634.39p 1223450
14/08/2018 645.05p 649.68p 643.04p 645.25p 963765
13/08/2018 640.02p 642.64p 636.53p 642.23p 681402
10/08/2018 650.48p 651.89p 639.22p 641.23p 901582
09/08/2018 649.88p 654.71p 648.47p 650.28p 998403
08/08/2018 649.88p 657.12p 646.86p 651.89p 1235556
07/08/2018 641.63p 649.68p 640.22p 649.08p 1571193
06/08/2018 639.42p 648.47p 638.21p 640.83p 1087968
03/08/2018 637.61p 642.84p 631.77p 637.20p 909338
02/08/2018 633.78p 640.83p 632.78p 633.98p 1179855
01/08/2018 632.78p 637.41p 628.35p 629.96p 1469897
31/07/2018 631.57p 633.38p 624.13p 627.75p 1243467
30/07/2018 634.79p 634.79p 628.35p 628.95p 1352869
27/07/2018 638.81p 642.23p 632.58p 636.20p 1217626
26/07/2018 637.81p 638.21p 623.72p 636.00p 1425998
25/07/2018 633.78p 639.42p 628.75p 632.98p 1303585
24/07/2018 628.75p 633.98p 625.74p 631.57p 1284654
23/07/2018 636.00p 637.14p 624.53p 626.34p 1057294
20/07/2018 635.39p 640.22p 629.96p 638.41p 1070314
19/07/2018 627.75p 632.58p 627.55p 632.38p 2630132
18/07/2018 641.43p 644.26p 628.55p 629.16p 1355408
17/07/2018 637.20p 645.25p 632.38p 638.81p 1890899
16/07/2018 649.08p 649.08p 631.97p 636.60p 1713862
13/07/2018 673.42p 673.42p 644.05p 644.05p 2774914
12/07/2018 672.62p 682.68p 671.81p 672.82p 1991972
11/07/2018 664.37p 677.04p 663.36p 676.04p 1753576
10/07/2018 663.76p 670.40p 661.95p 666.18p 972780
09/07/2018 670.40p 671.15p 661.35p 665.37p 1022330
06/07/2018 664.97p 670.40p 663.76p 668.99p 1553656
05/07/2018 663.36p 664.97p 657.93p 664.97p 1155973
04/07/2018 664.97p 664.97p 655.31p 658.93p 1437705
03/07/2018 657.73p 664.57p 655.31p 664.37p 1968753
02/07/2018 649.48p 657.73p 645.84p 655.31p 1636326
29/06/2018 646.66p 653.10p 646.46p 650.68p 1808672
28/06/2018 644.45p 649.28p 639.82p 643.64p 1931765
27/06/2018 636.20p 645.25p 633.78p 644.25p 1663046
26/06/2018 635.19p 641.03p 631.97p 634.79p 1426295
25/06/2018 627.55p 638.41p 624.73p 633.18p 1863100
22/06/2018 626.74p 631.37p 621.71p 628.35p 1738066
21/06/2018 629.36p 640.22p 623.32p 627.55p 2287496
20/06/2018 646.66p 654.11p 644.85p 644.85p 2732830
19/06/2018 650.48p 655.11p 641.73p 643.04p 2189439
18/06/2018 653.10p 661.95p 651.29p 653.90p 1719034
15/06/2018 654.71p 672.01p 651.29p 651.29p 4026608
14/06/2018 647.26p 661.75p 645.05p 656.72p 2422559
13/06/2018 668.79p 672.62p 645.65p 646.86p 3922281
12/06/2018 666.78p 676.84p 661.95p 674.02p 3786019
11/06/2018 681.47p 685.69p 676.24p 683.08p 2046550
08/06/2018 668.59p 681.34p 668.39p 676.44p 1962974
07/06/2018 675.63p 677.44p 667.18p 670.20p 1528368
06/06/2018 681.47p 682.88p 670.60p 673.22p 2125034
05/06/2018 684.69p 687.91p 675.23p 677.04p 2124402
04/06/2018 684.08p 689.72p 679.66p 685.89p 2559664
01/06/2018 694.14p 697.56p 679.46p 681.87p 3091903
31/05/2018 702.39p 708.61p 682.68p 692.53p 4306037
30/05/2018 684.89p 701.99p 684.69p 701.99p 3068467
29/05/2018 672.01p 687.10p 669.40p 683.28p 3484998
25/05/2018 660.54p 677.04p 657.73p 674.83p 4090196
24/05/2018 615.88p 671.81p 609.25p 657.53p 6499062
23/05/2018 605.62p 620.71p 603.48p 612.66p 3672270
22/05/2018 602.40p 614.07p 601.99p 607.02p 1699919
21/05/2018 603.40p 609.64p 599.58p 601.59p 1422221
18/05/2018 607.02p 608.57p 599.98p 602.20p 1734055
17/05/2018 602.80p 609.04p 602.80p 606.42p 1972057
16/05/2018 600.38p 605.82p 596.64p 602.40p 2444018
15/05/2018 606.02p 608.43p 600.59p 600.59p 1418953
14/05/2018 610.65p 611.65p 604.41p 605.41p 1352740
11/05/2018 605.62p 609.84p 599.18p 604.61p 1465354
10/05/2018 606.62p 608.06p 598.98p 604.21p 1271241
09/05/2018 603.80p 612.66p 599.78p 605.01p 1712095
08/05/2018 595.35p 606.42p 593.33p 601.59p 2651983
04/05/2018 589.12p 596.76p 589.12p 593.74p 1510058
03/05/2018 601.59p 605.41p 587.11p 588.11p 2308350
02/05/2018 588.92p 605.21p 588.17p 601.59p 2560704
01/05/2018 579.06p 595.15p 579.06p 589.52p 923265
30/04/2018 582.88p 591.53p 576.84p 578.05p 2035200
27/04/2018 579.46p 589.32p 577.51p 585.90p 1279150
26/04/2018 574.43p 579.66p 570.81p 579.66p 1049121
25/04/2018 562.76p 575.23p 559.74p 574.03p 1876689
24/04/2018 568.39p 574.63p 560.14p 563.16p 1378947
23/04/2018 562.36p 569.40p 556.32p 565.78p 1702237
20/04/2018 561.55p 569.80p 559.94p 562.36p 1536846
19/04/2018 566.38p 570.00p 559.74p 562.56p 1830457
18/04/2018 558.33p 565.98p 556.32p 565.38p 1545140
17/04/2018 556.92p 559.21p 552.10p 555.52p 1378077
16/04/2018 562.56p 563.77p 553.71p 556.92p 1575261
13/04/2018 571.41p 572.62p 559.74p 560.95p 2508444
12/04/2018 569.00p 572.42p 564.77p 568.80p 1931507
11/04/2018 563.97p 573.42p 561.75p 568.80p 2722423
10/04/2018 564.37p 570.36p 560.55p 567.39p 2321989
09/04/2018 557.73p 562.76p 550.89p 562.56p 1469055
06/04/2018 550.08p 557.53p 548.68p 556.52p 1245180
05/04/2018 549.68p 554.51p 544.45p 552.10p 1843219
04/04/2018 541.23p 546.26p 538.21p 545.66p 1781988
03/04/2018 542.04p 546.76p 537.61p 540.83p 2528642
29/03/2018 544.85p 550.08p 539.02p 547.87p 1976998
28/03/2018 528.56p 543.24p 526.14p 543.24p 1747994
27/03/2018 533.18p 536.80p 528.15p 529.16p 2162829
26/03/2018 535.40p 540.02p 525.74p 529.36p 1762436
23/03/2018 532.98p 540.43p 531.77p 535.40p 1427239
22/03/2018 539.42p 541.23p 532.98p 537.21p 1318855
21/03/2018 547.87p 549.88p 542.04p 542.64p 1312176
20/03/2018 542.64p 556.12p 540.83p 546.66p 1983500
19/03/2018 550.89p 553.10p 534.59p 542.04p 1718784
16/03/2018 551.09p 558.33p 549.48p 552.90p 4067301
15/03/2018 545.26p 556.12p 544.45p 552.30p 2690328
14/03/2018 550.89p 552.70p 542.64p 546.06p 2505043
13/03/2018 561.15p 563.04p 550.08p 551.69p 2058228
12/03/2018 569.80p 573.22p 562.56p 563.97p 1574783
09/03/2018 570.00p 571.41p 562.96p 566.38p 1406819
08/03/2018 564.57p 573.22p 562.16p 570.81p 1437837
07/03/2018 563.77p 570.41p 561.75p 563.36p 1622498
06/03/2018 569.20p 575.84p 560.35p 565.78p 2543991
05/03/2018 561.55p 568.59p 556.52p 566.18p 2112023
02/03/2018 562.96p 565.17p 557.13p 557.73p 2185665
01/03/2018 563.77p 570.20p 560.75p 562.16p 1745779
28/02/2018 563.77p 572.62p 561.08p 563.77p 2188214
27/02/2018 566.78p 568.19p 559.34p 565.38p 1920330
26/02/2018 563.77p 566.58p 556.92p 563.36p 2380082
23/02/2018 559.34p 563.16p 553.91p 560.95p 4443476
22/02/2018 556.52p 563.36p 548.27p 559.14p 3351931
21/02/2018 562.36p 564.17p 557.73p 559.54p 3869732
20/02/2018 567.19p 568.80p 561.75p 564.17p 1840025
19/02/2018 565.78p 577.05p 561.55p 564.97p 1915852
16/02/2018 571.21p 576.44p 564.17p 566.38p 1754802
15/02/2018 571.81p 571.81p 555.52p 567.79p 3621922
14/02/2018 578.45p 583.72p 569.60p 569.80p 2658386
13/02/2018 585.50p 588.11p 566.98p 575.64p 2686986
12/02/2018 592.74p 592.74p 572.62p 574.83p 3097188
09/02/2018 613.66p 616.08p 585.50p 585.50p 3184591
08/02/2018 652.90p 653.90p 602.60p 605.82p 10721138
07/02/2018 641.23p 657.32p 636.40p 657.32p 3255405
06/02/2018 632.98p 641.83p 629.56p 637.81p 2845005
05/02/2018 646.66p 647.87p 639.22p 644.25p 2405317
02/02/2018 651.09p 651.29p 645.86p 648.27p 1687743
01/02/2018 648.47p 653.90p 643.24p 651.89p 2083292
31/01/2018 654.31p 654.31p 643.24p 645.65p 1564653
30/01/2018 647.87p 652.29p 646.65p 650.28p 1939660
29/01/2018 652.50p 652.50p 646.26p 649.48p 2013876
26/01/2018 652.29p 653.66p 644.85p 650.08p 2256737
25/01/2018 664.37p 665.77p 647.87p 649.88p 2034858
24/01/2018 675.83p 675.83p 664.37p 664.77p 1650236
23/01/2018 678.85p 678.85p 673.82p 675.83p 1706044
22/01/2018 673.82p 679.26p 673.82p 676.04p 1529815
19/01/2018 673.42p 678.65p 673.42p 675.83p 1726921
18/01/2018 686.70p 690.12p 673.42p 675.23p 2285575
17/01/2018 691.53p 695.15p 684.29p 685.89p 2687835
16/01/2018 702.39p 705.61p 692.74p 693.34p 1947628
15/01/2018 690.52p 695.85p 688.23p 693.14p 1529497
12/01/2018 689.11p 691.93p 687.71p 689.11p 1445827
11/01/2018 690.12p 695.35p 683.48p 687.10p 2180863
10/01/2018 688.51p 693.94p 684.82p 689.52p 2126420
09/01/2018 696.76p 697.36p 686.90p 690.92p 2332447
08/01/2018 702.19p 705.21p 689.52p 693.94p 2117450
05/01/2018 690.52p 706.02p 688.51p 703.80p 2403932
04/01/2018 689.72p 690.92p 680.86p 690.92p 1988382
03/01/2018 697.56p 698.77p 686.10p 688.71p 1579570
02/01/2018 707.22p 709.23p 693.14p 695.15p 1675318
29/12/2017 704.20p 710.24p 700.68p 707.22p 449187
28/12/2017 706.72p 709.23p 703.20p 705.71p 655191
27/12/2017 698.67p 708.23p 696.66p 704.71p 1000897
22/12/2017 700.68p 707.22p 699.17p 699.17p 544954
21/12/2017 705.21p 708.23p 699.68p 703.70p 1007319
20/12/2017 713.26p 717.79p 703.70p 705.21p 1229720
19/12/2017 712.76p 716.78p 711.25p 711.25p 1810262
18/12/2017 704.71p 712.00p 701.19p 710.24p 1782435
15/12/2017 688.11p 705.21p 686.10p 700.68p 4216190
14/12/2017 691.63p 693.64p 685.09p 686.60p 3834498
13/12/2017 696.66p 699.17p 686.10p 693.64p 2735773
12/12/2017 693.64p 699.17p 687.10p 698.17p 2221848
11/12/2017 687.10p 695.15p 686.10p 692.13p 2424494
08/12/2017 688.11p 689.62p 675.03p 687.10p 3116421
07/12/2017 694.14p 697.16p 685.09p 687.61p 4309497
06/12/2017 680.56p 704.20p 677.04p 694.14p 3733586
05/12/2017 688.11p 693.64p 681.06p 684.08p 3796759
04/12/2017 686.10p 691.13p 683.08p 688.11p 2887848
01/12/2017 677.55p 685.09p 670.50p 680.06p 3637733
30/11/2017 664.47p 678.55p 663.62p 677.04p 37830924
29/11/2017 671.51p 688.36p 668.49p 672.01p 5618203
28/11/2017 677.04p 679.05p 668.99p 674.53p 4128636
27/11/2017 685.59p 688.11p 675.53p 677.04p 3447966
24/11/2017 701.19p 702.19p 684.08p 687.61p 1841380
23/11/2017 692.64p 700.18p 683.58p 698.17p 2058030
22/11/2017 688.61p 703.70p 688.61p 696.16p 2925510
21/11/2017 686.60p 691.13p 680.56p 688.11p 3101656
20/11/2017 684.08p 687.61p 6.82p 684.59p 3117213
17/11/2017 691.13p 693.64p 680.56p 685.59p 3455749
16/11/2017 696.66p 699.17p 692.64p 693.14p 2216412
15/11/2017 698.67p 700.68p 690.96p 693.14p 3517315
14/11/2017 696.66p 709.07p 680.06p 700.68p 4522780
13/11/2017 712.25p 715.77p 707.22p 714.26p 3309110
10/11/2017 706.72p 711.75p 697.16p 710.24p 2659340
09/11/2017 706.72p 709.74p 701.19p 706.22p 2796349
08/11/2017 704.20p 713.76p 697.16p 705.71p 3651727
07/11/2017 703.20p 704.55p 679.05p 701.69p 4022392
06/11/2017 704.71p 708.23p 701.19p 705.21p 3551696

*Close Price adjusted for both dividends and splits