Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
28/09/2017 641.33p 648.87p 633.78p 647.36p 2062669
27/09/2017 630.77p 666.98p 627.75p 639.82p 3875953
26/09/2017 632.27p 639.82p 625.74p 629.26p 2391083
25/09/2017 634.79p 639.82p 628.75p 630.26p 1895490
22/09/2017 631.77p 639.82p 630.77p 635.80p 1597831
21/09/2017 648.37p 648.37p 634.29p 634.29p 2081252
20/09/2017 649.88p 654.41p 647.36p 648.37p 1265388
19/09/2017 654.41p 654.41p 647.87p 650.38p 1426290
18/09/2017 657.42p 657.42p 652.90p 654.91p 799821
15/09/2017 655.92p 659.44p 648.87p 656.42p 2543540
14/09/2017 665.98p 666.48p 655.41p 656.42p 1390485
13/09/2017 664.97p 666.98p 659.44p 662.96p 1120909
12/09/2017 669.50p 669.50p 662.45p 665.98p 1610601
11/09/2017 670.50p 675.53p 665.98p 665.98p 1161933
08/09/2017 666.98p 668.99p 660.95p 666.98p 1210487
07/09/2017 664.47p 673.02p 661.95p 667.99p 1450171
06/09/2017 670.00p 670.50p 663.46p 663.96p 1739195
05/09/2017 678.05p 685.09p 669.50p 670.50p 1708474
04/09/2017 681.07p 685.59p 676.04p 678.05p 715562
01/09/2017 689.11p 692.64p 684.08p 684.08p 908861
31/08/2017 676.54p 688.11p 674.53p 687.61p 1603704
30/08/2017 681.07p 682.07p 674.02p 675.03p 887772
29/08/2017 678.05p 684.59p 674.02p 678.55p 1272367
25/08/2017 685.59p 686.60p 682.07p 682.58p 683120
24/08/2017 691.13p 691.63p 685.09p 686.60p 938575
23/08/2017 689.11p 693.14p 688.11p 689.62p 873425
22/08/2017 685.09p 692.13p 684.59p 691.63p 609609
21/08/2017 679.56p 686.10p 675.53p 685.09p 1133389
18/08/2017 685.09p 687.10p 678.55p 679.56p 1274215
17/08/2017 688.11p 692.13p 682.07p 688.11p 1114350
16/08/2017 695.15p 696.66p 688.11p 690.62p 1230850
15/08/2017 691.63p 694.14p 687.10p 693.14p 823173
14/08/2017 689.11p 691.63p 686.60p 690.62p 749119
11/08/2017 689.62p 692.64p 683.58p 688.61p 760123
10/08/2017 703.20p 703.20p 687.61p 690.62p 1417735
09/08/2017 693.14p 701.69p 689.11p 700.18p 1364755
08/08/2017 691.13p 694.65p 688.11p 693.14p 1642634
07/08/2017 699.17p 699.17p 689.11p 691.63p 1244027
04/08/2017 684.59p 696.66p 684.08p 696.66p 1187519
03/08/2017 682.07p 687.61p 677.55p 685.59p 1179036
02/08/2017 675.53p 681.57p 673.02p 681.07p 1383078
01/08/2017 676.54p 678.05p 671.01p 674.02p 1766721
31/07/2017 676.04p 680.06p 673.02p 676.04p 1723217
28/07/2017 685.59p 686.60p 667.99p 673.52p 2146883
27/07/2017 676.04p 704.71p 674.02p 684.08p 2431909
26/07/2017 667.48p 680.06p 667.48p 676.54p 1599855
25/07/2017 671.51p 676.54p 664.47p 664.97p 1724037
24/07/2017 686.60p 689.11p 672.52p 674.02p 1657375
21/07/2017 681.57p 688.61p 679.05p 688.61p 2122780
20/07/2017 680.06p 687.10p 680.06p 683.08p 914790
19/07/2017 678.55p 682.07p 673.52p 679.56p 1510102
18/07/2017 675.53p 684.08p 674.53p 677.55p 1287038
17/07/2017 676.54p 678.55p 671.51p 675.53p 1373811
14/07/2017 681.57p 684.08p 673.02p 676.04p 1797094
13/07/2017 675.03p 683.08p 670.50p 682.58p 2663152
12/07/2017 665.98p 678.05p 665.98p 672.52p 2131102
11/07/2017 670.50p 672.01p 660.44p 663.96p 2633807
10/07/2017 666.48p 673.52p 662.96p 672.01p 2474460
07/07/2017 666.98p 668.99p 661.95p 664.97p 1894201
06/07/2017 666.98p 671.01p 659.94p 665.98p 2838343
05/07/2017 671.01p 674.02p 664.47p 666.98p 1984774
04/07/2017 663.96p 674.53p 663.46p 667.48p 1863959
03/07/2017 666.48p 670.50p 661.45p 664.97p 1833432
30/06/2017 670.00p 674.53p 664.47p 665.98p 2398364
29/06/2017 685.09p 687.61p 675.03p 678.05p 2897739
28/06/2017 704.20p 709.23p 698.67p 701.69p 2110090
27/06/2017 715.77p 717.28p 699.68p 706.72p 1867950
26/06/2017 721.81p 726.84p 715.27p 718.29p 1740439
23/06/2017 723.32p 724.32p 711.25p 716.78p 2066330
22/06/2017 725.33p 725.83p 715.27p 724.83p 1675686
21/06/2017 733.88p 735.39p 723.82p 728.35p 1465100
20/06/2017 727.34p 736.90p 727.34p 734.89p 1524824
19/06/2017 742.94p 746.96p 725.83p 729.35p 1625229
16/06/2017 724.32p 744.44p 723.82p 739.41p 3742231
15/06/2017 734.89p 735.39p 719.80p 723.82p 3019640
14/06/2017 738.41p 741.43p 730.86p 733.38p 2914812
13/06/2017 745.45p 745.45p 730.86p 738.91p 1909672
12/06/2017 731.87p 750.48p 729.86p 740.42p 1820871
09/06/2017 730.36p 738.41p 726.84p 733.38p 2686761
08/06/2017 737.91p 741.43p 726.84p 727.85p 2787278
07/06/2017 751.49p 758.53p 735.39p 738.91p 4072137
06/06/2017 760.04p 767.58p 749.98p 758.53p 3662819
05/06/2017 750.48p 758.53p 747.46p 758.03p 3925320
02/06/2017 744.95p 749.98p 738.41p 747.46p 4225617
01/06/2017 745.45p 746.46p 738.91p 741.93p 3234664
31/05/2017 743.94p 744.95p 737.91p 742.43p 4111721
30/05/2017 734.38p 743.94p 730.36p 741.43p 3056804
26/05/2017 750.98p 756.04p 726.34p 736.40p 3965669
25/05/2017 798.77p 798.77p 752.76p 753.50p 3755498
24/05/2017 798.27p 800.28p 789.21p 794.74p 1805280
23/05/2017 790.22p 801.28p 790.22p 799.77p 1403500
22/05/2017 786.70p 794.24p 783.52p 791.22p 1250796
19/05/2017 773.62p 784.68p 768.59p 782.17p 1268063
18/05/2017 782.67p 784.18p 773.62p 773.62p 1726130
17/05/2017 779.15p 792.73p 777.14p 782.67p 3178018
16/05/2017 765.07p 780.16p 762.05p 778.65p 1495023
15/05/2017 770.60p 773.13p 761.55p 763.56p 1220614
12/05/2017 768.59p 770.10p 754.00p 768.59p 2483555
11/05/2017 785.19p 789.38p 767.58p 770.10p 2275540
10/05/2017 781.67p 788.21p 777.64p 785.69p 1344581
09/05/2017 773.62p 784.18p 773.62p 780.66p 1632368
08/05/2017 772.11p 776.64p 770.60p 773.62p 832752
05/05/2017 772.11p 775.63p 768.09p 772.61p 1350784
04/05/2017 772.61p 775.13p 769.59p 773.12p 1147010
03/05/2017 770.60p 772.61p 769.09p 770.60p 1440714
02/05/2017 765.57p 774.62p 762.55p 774.12p 1821914
28/04/2017 770.10p 773.12p 757.02p 761.04p 1748498
27/04/2017 764.56p 769.09p 763.06p 766.07p 2143579
26/04/2017 776.13p 776.13p 767.06p 767.58p 1672542
25/04/2017 781.16p 781.67p 772.11p 772.61p 1537052
24/04/2017 781.16p 784.68p 769.59p 781.16p 1072829
21/04/2017 769.59p 774.12p 765.57p 772.11p 1371937
20/04/2017 772.61p 777.14p 769.59p 774.12p 1011906
19/04/2017 777.64p 779.15p 768.59p 769.59p 1450522
18/04/2017 785.19p 786.48p 777.14p 777.64p 1763402
13/04/2017 781.16p 787.20p 777.64p 782.67p 1630610
12/04/2017 776.64p 782.17p 771.10p 781.16p 1594575
11/04/2017 776.13p 784.68p 772.61p 777.14p 1647445
10/04/2017 770.60p 777.64p 768.71p 777.64p 1128162
07/04/2017 772.11p 775.79p 769.59p 772.61p 1032586
06/04/2017 772.11p 777.64p 762.05p 772.61p 1711292
05/04/2017 773.62p 778.15p 771.61p 774.12p 1354211
04/04/2017 773.62p 775.69p 767.08p 774.12p 1406453
03/04/2017 771.61p 778.15p 769.59p 774.62p 1392722
31/03/2017 781.16p 782.17p 769.09p 769.09p 2814695
30/03/2017 781.67p 784.18p 779.65p 781.67p 1062022
29/03/2017 788.21p 789.83p 779.15p 781.16p 1769092
28/03/2017 782.67p 786.70p 781.16p 786.70p 1647179
27/03/2017 781.16p 789.81p 781.16p 784.68p 1463521
24/03/2017 783.68p 785.69p 779.65p 783.68p 940339
23/03/2017 776.64p 782.67p 773.62p 779.65p 1233852
22/03/2017 781.16p 783.18p 774.62p 776.13p 1428731
21/03/2017 781.67p 786.19p 779.15p 782.17p 1657676
20/03/2017 777.64p 782.17p 775.13p 781.67p 889958
17/03/2017 770.10p 778.15p 758.78p 777.14p 2465932
16/03/2017 768.09p 772.61p 761.55p 769.59p 1565053
15/03/2017 761.04p 765.07p 755.51p 763.56p 1615727
14/03/2017 764.06p 772.61p 761.04p 766.07p 2910125
13/03/2017 765.57p 770.10p 764.06p 770.10p 935223
10/03/2017 760.04p 769.59p 756.85p 767.58p 1089170
09/03/2017 758.03p 761.55p 753.00p 761.55p 2198368
08/03/2017 763.06p 763.06p 756.01p 762.55p 1100946
07/03/2017 758.53p 766.07p 757.02p 761.55p 1176055
06/03/2017 759.53p 759.77p 753.00p 758.03p 1094701
03/03/2017 763.56p 763.56p 751.99p 759.53p 1518248
02/03/2017 757.02p 763.06p 753.50p 763.06p 1763344
01/03/2017 753.50p 756.52p 750.13p 756.01p 1405800
28/02/2017 747.46p 749.98p 738.41p 748.47p 2815863
27/02/2017 742.43p 747.46p 740.42p 743.44p 1346576
24/02/2017 742.94p 748.47p 734.38p 740.92p 1701335
23/02/2017 742.94p 749.47p 741.93p 745.95p 4730054
22/02/2017 737.40p 741.43p 734.89p 739.41p 1554950
21/02/2017 731.87p 740.42p 731.87p 737.40p 1562449
20/02/2017 740.42p 747.97p 731.37p 736.40p 1510443
17/02/2017 735.89p 744.95p 730.86p 742.43p 2110954
16/02/2017 729.86p 735.39p 725.83p 733.38p 2113445
15/02/2017 729.86p 730.36p 722.11p 727.34p 2348560
14/02/2017 721.81p 731.87p 721.81p 725.83p 3811458
13/02/2017 719.80p 727.34p 719.80p 722.31p 2202664
10/02/2017 722.82p 727.34p 718.79p 720.80p 2503394
09/02/2017 750.48p 752.49p 708.73p 717.28p 4177218
08/02/2017 697.67p 726.34p 694.14p 724.83p 3875115
07/02/2017 685.09p 697.16p 685.09p 696.66p 1958729
06/02/2017 682.58p 688.61p 679.59p 686.10p 1194832
03/02/2017 675.53p 687.61p 672.31p 680.06p 2251921
02/02/2017 674.02p 683.58p 670.10p 675.03p 2877298
01/02/2017 673.02p 686.60p 672.01p 676.54p 2901842
31/01/2017 671.01p 678.55p 668.49p 674.53p 2273850
30/01/2017 672.01p 674.53p 667.48p 670.50p 1195434
27/01/2017 668.99p 676.54p 668.49p 672.01p 2002791
26/01/2017 671.51p 677.55p 667.99p 675.53p 2220102
25/01/2017 681.57p 681.57p 664.47p 672.52p 3025730
24/01/2017 685.59p 685.59p 673.02p 677.04p 1496656
23/01/2017 686.10p 688.61p 677.55p 681.57p 1615222
20/01/2017 686.10p 691.63p 685.09p 687.61p 1755621
19/01/2017 691.13p 694.14p 681.87p 685.09p 1954388
18/01/2017 697.67p 697.67p 685.09p 693.14p 2439527
17/01/2017 696.16p 699.68p 683.58p 687.61p 2350270
16/01/2017 702.19p 708.73p 696.66p 698.17p 1975540
13/01/2017 699.68p 707.22p 695.15p 698.67p 2054184
12/01/2017 699.17p 702.19p 694.65p 695.15p 1564395
11/01/2017 691.63p 703.20p 690.62p 700.68p 2492609
10/01/2017 706.72p 706.72p 692.64p 692.64p 2344926
09/01/2017 705.21p 706.22p 698.67p 704.71p 1337240
06/01/2017 700.18p 704.82p 692.64p 702.19p 1963984
05/01/2017 693.14p 703.70p 691.13p 694.14p 2401296
04/01/2017 691.13p 695.65p 687.10p 694.14p 2909112
03/01/2017 717.79p 718.79p 690.62p 691.13p 2014579
30/12/2016 707.73p 718.79p 706.72p 711.75p 948550
29/12/2016 701.69p 711.75p 701.19p 710.24p 1407426
28/12/2016 712.25p 712.25p 701.19p 705.21p 1162343
23/12/2016 704.71p 718.99p 704.20p 710.24p 653351
22/12/2016 701.69p 706.72p 701.19p 703.70p 972371
21/12/2016 699.68p 712.76p 698.17p 702.70p 2265054
20/12/2016 695.65p 704.31p 690.95p 700.18p 2308473
19/12/2016 696.66p 699.17p 684.59p 698.17p 2637596
16/12/2016 693.14p 695.65p 682.07p 688.11p 3594964
15/12/2016 683.08p 694.14p 676.04p 691.13p 3010404
14/12/2016 686.10p 686.10p 663.80p 685.59p 3265150
13/12/2016 684.08p 693.64p 684.08p 688.11p 2544317

*Close Price adjusted for both dividends and splits