Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
18/05/2015 607.12p 609.64p 599.08p 603.10p 728547
15/05/2015 605.11p 611.65p 602.09p 607.63p 731038
14/05/2015 599.08p 606.62p 596.56p 602.09p 993124
13/05/2015 598.57p 603.60p 597.57p 597.57p 1040494
12/05/2015 605.62p 605.62p 596.06p 597.06p 1017943
11/05/2015 608.63p 610.65p 603.60p 606.62p 716057
08/05/2015 608.13p 618.69p 603.10p 607.12p 3165357
07/05/2015 596.06p 600.08p 591.53p 598.07p 1247496
06/05/2015 598.57p 605.11p 594.05p 596.06p 1067627
05/05/2015 605.11p 608.03p 596.56p 596.56p 1569740
01/05/2015 597.06p 602.09p 595.56p 599.08p 639397
30/04/2015 601.59p 604.11p 597.06p 600.08p 2357136
29/04/2015 616.68p 619.20p 603.60p 604.11p 1977294
28/04/2015 623.22p 625.23p 610.65p 616.18p 1543872
27/04/2015 602.60p 627.24p 600.08p 622.21p 2436089
24/04/2015 610.14p 615.68p 604.11p 608.63p 1680534
23/04/2015 612.15p 617.18p 600.08p 607.63p 3065801
22/04/2015 632.78p 633.28p 611.47p 612.15p 3856528
21/04/2015 645.86p 664.97p 637.81p 646.36p 3634134
20/04/2015 660.95p 660.95p 651.89p 657.42p 792915
17/04/2015 656.42p 663.46p 653.23p 656.92p 1173657
16/04/2015 659.44p 659.45p 652.90p 655.41p 1196394
15/04/2015 658.43p 662.45p 652.90p 658.43p 1273596
14/04/2015 659.94p 660.58p 651.39p 654.91p 1708983
13/04/2015 653.40p 660.95p 650.89p 657.42p 1015251
10/04/2015 653.40p 655.92p 643.84p 654.91p 2209364
09/04/2015 643.34p 656.42p 641.93p 654.91p 2125498
08/04/2015 643.34p 650.89p 638.81p 645.35p 2397798
07/04/2015 635.80p 653.40p 632.27p 646.86p 2083730
02/04/2015 614.17p 632.78p 609.14p 629.76p 2182740
01/04/2015 598.57p 615.84p 596.56p 611.65p 6701805
31/03/2015 603.60p 607.63p 598.57p 601.09p 1638519
30/03/2015 605.11p 607.63p 603.10p 603.60p 735443
27/03/2015 603.60p 603.60p 596.56p 602.09p 901466
26/03/2015 600.59p 605.62p 597.06p 600.59p 2258784
25/03/2015 607.63p 611.15p 601.09p 603.60p 1884672
24/03/2015 613.66p 617.69p 601.09p 605.62p 2571462
23/03/2015 613.16p 618.19p 609.64p 615.68p 1525179
20/03/2015 617.69p 617.69p 604.11p 611.65p 3858640
19/03/2015 628.25p 628.25p 615.68p 615.68p 2464851
18/03/2015 612.66p 627.75p 610.77p 624.73p 2010590
17/03/2015 618.69p 620.85p 614.17p 616.18p 1431573
16/03/2015 615.17p 620.71p 612.15p 616.18p 2317490
13/03/2015 609.14p 619.20p 609.14p 616.68p 1073083
12/03/2015 606.62p 615.68p 605.62p 611.15p 2451610
11/03/2015 604.61p 615.17p 604.61p 608.13p 1675205
10/03/2015 611.65p 613.16p 604.11p 604.11p 1864909
09/03/2015 604.11p 613.16p 604.11p 609.64p 2567374
06/03/2015 601.59p 609.64p 598.57p 607.63p 2492858
05/03/2015 594.55p 599.08p 589.02p 598.57p 1841904
04/03/2015 589.02p 597.57p 586.00p 595.56p 1501787
03/03/2015 593.54p 598.07p 587.51p 589.52p 2659519
02/03/2015 597.06p 602.09p 592.93p 596.56p 1408691
27/02/2015 597.57p 605.62p 596.56p 599.08p 3285786
26/02/2015 595.05p 600.59p 592.54p 600.59p 1603082
25/02/2015 595.05p 598.47p 589.02p 596.56p 1605620
24/02/2015 592.03p 598.57p 587.51p 596.56p 1646307
23/02/2015 583.48p 594.05p 582.48p 593.54p 2704104
20/02/2015 586.00p 588.01p 582.98p 583.99p 2317133
19/02/2015 582.98p 589.02p 581.47p 588.51p 1914299
18/02/2015 576.44p 584.49p 576.44p 583.48p 1856000
17/02/2015 579.46p 583.99p 576.68p 579.46p 3196671
16/02/2015 579.46p 581.97p 561.85p 580.47p 3661920
13/02/2015 566.38p 568.70p 561.03p 561.35p 1960008
12/02/2015 565.88p 568.90p 561.95p 564.87p 1986300
11/02/2015 569.90p 574.43p 562.86p 563.87p 3229998
10/02/2015 582.48p 586.00p 570.41p 573.93p 3791367
09/02/2015 573.42p 585.09p 565.74p 583.99p 3938241
06/02/2015 580.47p 598.10p 566.38p 576.94p 12300949
05/02/2015 662.45p 668.49p 654.41p 668.49p 1971317
04/02/2015 670.50p 670.50p 658.93p 664.97p 1515834
03/02/2015 679.05p 679.05p 661.45p 668.99p 3319858
02/02/2015 683.08p 683.58p 673.02p 678.05p 1845323
30/01/2015 684.08p 686.60p 680.06p 682.07p 2839262
29/01/2015 678.55p 685.09p 674.02p 683.08p 1926646
28/01/2015 680.06p 683.58p 674.02p 682.07p 1305120
27/01/2015 679.56p 682.58p 670.00p 678.05p 1285332
26/01/2015 672.52p 682.07p 665.98p 681.57p 1318127
23/01/2015 665.47p 676.54p 660.95p 675.03p 1183742
22/01/2015 657.42p 663.96p 651.39p 663.96p 1248419
21/01/2015 647.87p 660.95p 647.87p 658.43p 1313231
20/01/2015 650.38p 651.39p 643.84p 648.87p 1137944
19/01/2015 653.40p 655.41p 647.87p 648.87p 1300338
16/01/2015 653.40p 657.93p 649.88p 654.91p 1321121
15/01/2015 649.88p 655.92p 643.34p 655.92p 2218356
14/01/2015 651.89p 656.92p 641.83p 647.87p 1655777
13/01/2015 648.87p 661.95p 647.36p 654.91p 2460116
12/01/2015 643.84p 653.40p 642.84p 646.86p 3364216
09/01/2015 635.80p 645.35p 633.78p 639.32p 2473823
08/01/2015 625.74p 636.80p 623.47p 635.80p 2817847
07/01/2015 621.71p 626.87p 618.19p 622.21p 2216334
06/01/2015 604.61p 622.72p 604.61p 617.69p 2887610
05/01/2015 602.09p 610.14p 598.57p 601.09p 1562276
02/01/2015 607.63p 610.65p 599.72p 603.10p 1065655
31/12/2014 611.15p 612.15p 602.60p 606.62p 299755
30/12/2014 608.63p 613.66p 604.11p 612.66p 1059796
29/12/2014 610.65p 613.66p 605.62p 609.14p 829164
24/12/2014 601.09p 608.13p 600.08p 600.08p 252429
23/12/2014 604.11p 611.15p 602.09p 605.62p 826627
22/12/2014 603.60p 607.63p 601.97p 604.11p 1199589
19/12/2014 595.05p 603.78p 595.05p 601.59p 2249597
18/12/2014 590.53p 598.07p 587.51p 594.05p 2270771
17/12/2014 569.40p 602.64p 567.52p 585.50p 4299999
16/12/2014 568.39p 572.92p 554.81p 566.88p 4562672
15/12/2014 574.43p 582.48p 566.88p 566.88p 2222483
12/12/2014 574.43p 580.47p 556.82p 575.44p 4186540
11/12/2014 583.48p 588.77p 576.94p 576.94p 2038913
10/12/2014 597.06p 599.58p 583.48p 584.99p 1791208
09/12/2014 590.53p 602.09p 585.50p 595.05p 1565558
08/12/2014 606.12p 606.12p 592.54p 593.54p 1184916
05/12/2014 601.59p 611.15p 599.08p 608.13p 1423328
04/12/2014 596.56p 600.08p 588.51p 596.56p 1862583
03/12/2014 598.07p 601.59p 595.05p 597.06p 2055913
02/12/2014 603.60p 605.62p 594.55p 600.59p 3711631
01/12/2014 603.60p 613.16p 602.60p 610.65p 1820088
28/11/2014 614.67p 616.68p 606.62p 607.12p 1369663
27/11/2014 616.18p 618.69p 604.40p 612.15p 1114413
26/11/2014 610.65p 623.22p 610.14p 615.17p 2381252
25/11/2014 608.63p 613.16p 605.62p 611.15p 3472278
24/11/2014 627.75p 627.75p 605.62p 605.62p 3076018
21/11/2014 625.23p 628.25p 620.20p 624.23p 1777334
20/11/2014 621.71p 627.75p 619.70p 622.72p 1569994
19/11/2014 649.38p 649.38p 632.78p 633.78p 1999273
18/11/2014 639.32p 650.38p 639.32p 647.87p 2216886
17/11/2014 642.33p 645.35p 633.28p 641.83p 929306
14/11/2014 644.85p 647.87p 638.31p 647.87p 956451
13/11/2014 642.33p 657.93p 641.37p 644.35p 1601982
12/11/2014 632.27p 641.83p 623.22p 640.32p 1588303
11/11/2014 633.28p 639.32p 626.24p 632.78p 1383040
10/11/2014 612.15p 632.78p 612.15p 632.78p 1663294
07/11/2014 602.60p 616.18p 602.23p 613.66p 3676900
06/11/2014 627.75p 627.75p 593.04p 602.09p 5980264
05/11/2014 603.10p 615.17p 601.59p 612.66p 2149633
04/11/2014 610.14p 610.65p 599.58p 602.09p 1754559
03/11/2014 608.13p 613.66p 603.48p 609.14p 1843234
31/10/2014 617.18p 620.20p 606.12p 609.64p 1849773
30/10/2014 607.63p 613.16p 603.60p 612.15p 942169
29/10/2014 602.09p 608.63p 598.57p 607.63p 1155487
28/10/2014 588.51p 606.12p 588.51p 600.59p 1260530
27/10/2014 590.02p 591.53p 583.99p 588.01p 1207443
24/10/2014 588.01p 588.01p 579.96p 583.48p 1159870
23/10/2014 597.06p 598.07p 580.97p 586.50p 1847443
22/10/2014 589.52p 605.62p 589.52p 604.11p 1367187
21/10/2014 587.00p 597.57p 585.37p 591.03p 1978094
20/10/2014 583.48p 590.53p 577.45p 588.51p 1213390
17/10/2014 578.45p 585.50p 574.93p 582.98p 1985901
16/10/2014 595.05p 595.56p 575.44p 579.96p 2684248
15/10/2014 590.02p 598.57p 587.00p 590.53p 1928146
14/10/2014 585.50p 592.54p 584.24p 590.53p 1422962
13/10/2014 588.51p 594.05p 587.00p 589.52p 928961
10/10/2014 595.56p 599.08p 586.75p 592.03p 1424413
09/10/2014 611.15p 612.15p 596.56p 597.57p 1471927
08/10/2014 592.54p 606.12p 588.01p 604.61p 2024571
07/10/2014 598.07p 603.10p 591.53p 594.55p 1343807
06/10/2014 605.62p 609.14p 596.06p 599.08p 1723267
03/10/2014 593.54p 610.14p 590.91p 603.60p 1330295
02/10/2014 590.02p 593.73p 583.61p 589.02p 1735947
01/10/2014 595.56p 601.09p 586.00p 588.51p 2077609
30/09/2014 603.10p 607.63p 590.02p 595.05p 1933650
29/09/2014 602.60p 605.11p 587.00p 601.09p 1988365
26/09/2014 595.56p 606.12p 593.04p 602.09p 1933170
25/09/2014 600.59p 611.15p 594.05p 596.06p 2172962
24/09/2014 612.66p 616.68p 596.56p 605.62p 3794636
23/09/2014 623.72p 624.23p 601.59p 613.66p 9816415
22/09/2014 744.44p 746.96p 736.90p 736.90p 1707505
19/09/2014 744.44p 748.97p 731.37p 747.97p 3481014
18/09/2014 715.77p 738.41p 715.77p 736.40p 2658642
17/09/2014 703.70p 717.79p 700.18p 710.24p 2076190
16/09/2014 702.70p 704.20p 696.21p 700.18p 954979
15/09/2014 698.67p 703.70p 693.65p 703.20p 683363
12/09/2014 699.68p 705.71p 698.17p 702.19p 823050
11/09/2014 695.65p 701.19p 694.14p 700.18p 1702772
10/09/2014 692.13p 696.16p 687.10p 696.16p 1169777
09/09/2014 685.59p 697.16p 680.56p 694.65p 1224744
08/09/2014 690.62p 690.62p 681.07p 686.60p 818639
05/09/2014 698.17p 698.17p 685.09p 690.12p 1029665
04/09/2014 698.67p 701.19p 693.64p 697.67p 1040378
03/09/2014 701.19p 706.72p 699.17p 699.68p 1461952
02/09/2014 686.10p 703.20p 685.59p 698.67p 1609400
01/09/2014 680.56p 685.09p 680.56p 684.08p 549351
29/08/2014 673.02p 680.56p 669.50p 680.56p 1764707
28/08/2014 685.09p 686.10p 671.01p 673.52p 1354292
27/08/2014 692.13p 692.13p 680.06p 684.59p 1081344
26/08/2014 691.13p 695.23p 688.14p 692.64p 793316
22/08/2014 687.61p 693.64p 685.59p 688.11p 971078
21/08/2014 685.09p 690.12p 682.07p 689.11p 1000390
20/08/2014 681.57p 689.62p 680.06p 683.58p 1006262
19/08/2014 683.08p 686.60p 678.55p 681.07p 1452124
18/08/2014 688.61p 693.64p 681.07p 683.08p 1028361
15/08/2014 683.08p 689.11p 681.15p 685.59p 1646028
14/08/2014 676.04p 682.07p 673.65p 681.07p 935462
13/08/2014 677.04p 679.56p 671.01p 677.04p 1130931
12/08/2014 669.50p 675.03p 666.98p 674.02p 1187039
11/08/2014 664.97p 673.02p 664.97p 670.00p 1108440
08/08/2014 656.92p 662.96p 655.41p 662.96p 1607086
07/08/2014 660.44p 662.45p 649.38p 659.94p 1062335
06/08/2014 644.85p 663.96p 643.92p 660.95p 2149197
05/08/2014 644.85p 651.39p 641.33p 647.87p 1506746
04/08/2014 643.84p 650.38p 638.31p 642.33p 1415595
01/08/2014 627.75p 646.86p 626.37p 643.84p 2184483

*Close Price adjusted for both dividends and splits