Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
31/12/2012 771.10p 772.42p 761.55p 766.58p 172027
28/12/2012 775.63p 778.65p 771.10p 773.12p 346112
27/12/2012 777.14p 779.65p 774.12p 776.13p 364736
24/12/2012 780.16p 781.85p 775.63p 780.16p 115513
21/12/2012 778.15p 781.16p 771.10p 779.65p 1455046
20/12/2012 776.64p 782.17p 773.62p 781.67p 742547
19/12/2012 769.59p 781.16p 768.09p 778.15p 1161969
18/12/2012 758.03p 769.09p 755.01p 769.09p 1125223
17/12/2012 760.54p 761.55p 753.00p 756.01p 892464
14/12/2012 765.57p 766.64p 758.03p 759.53p 826527
13/12/2012 766.07p 767.08p 759.03p 763.56p 874264
12/12/2012 765.07p 767.58p 758.53p 765.57p 1196635
11/12/2012 772.61p 773.40p 764.46p 765.57p 1170400
10/12/2012 763.56p 773.62p 763.22p 773.62p 1017282
07/12/2012 771.10p 777.14p 761.04p 763.56p 1214542
06/12/2012 764.56p 768.59p 758.15p 765.57p 1551589
05/12/2012 766.07p 769.59p 759.03p 762.55p 1222429
04/12/2012 772.61p 772.61p 765.07p 766.07p 1691991
03/12/2012 779.15p 779.15p 767.58p 774.62p 1105009
30/11/2012 774.62p 782.17p 771.61p 777.64p 1348410
29/11/2012 773.62p 778.15p 767.58p 773.12p 1335586
28/11/2012 777.64p 784.08p 764.06p 773.12p 1554306
27/11/2012 777.64p 784.68p 775.13p 783.68p 845090
26/11/2012 775.13p 779.65p 769.96p 773.62p 845124
23/11/2012 767.08p 781.16p 763.56p 778.15p 1149985
22/11/2012 768.59p 773.12p 765.57p 769.59p 1181372
21/11/2012 772.11p 772.61p 765.57p 769.09p 1332410
20/11/2012 767.58p 778.15p 761.55p 772.11p 1283705
19/11/2012 761.04p 767.58p 755.01p 767.58p 796372
16/11/2012 763.56p 771.10p 757.02p 759.03p 1447980
15/11/2012 759.03p 767.58p 756.01p 764.06p 1877925
14/11/2012 759.03p 766.07p 755.51p 762.55p 942400
13/11/2012 761.55p 762.55p 755.51p 761.55p 1882986
12/11/2012 751.99p 763.56p 751.49p 761.55p 1810355
09/11/2012 736.90p 754.00p 734.38p 751.49p 2611786
08/11/2012 734.38p 740.92p 708.23p 734.38p 3113456
07/11/2012 743.94p 751.58p 737.40p 738.41p 1196949
06/11/2012 742.94p 744.95p 739.92p 740.92p 898870
05/11/2012 738.91p 743.94p 736.90p 742.43p 912993
02/11/2012 731.87p 745.45p 727.85p 742.94p 1267863
01/11/2012 731.37p 734.89p 726.34p 731.37p 1174476
31/10/2012 728.35p 732.52p 726.84p 730.36p 683448
30/10/2012 726.34p 730.86p 726.34p 728.35p 394620
29/10/2012 729.35p 731.45p 726.34p 727.85p 1026728
26/10/2012 727.85p 731.87p 724.83p 729.35p 1014809
25/10/2012 726.84p 729.35p 724.32p 728.35p 1249596
24/10/2012 722.31p 726.34p 719.29p 725.83p 992152
23/10/2012 725.83p 725.83p 718.79p 720.80p 1392073
22/10/2012 723.82p 724.83p 720.80p 723.82p 1216086
19/10/2012 715.27p 723.89p 713.76p 723.82p 2484516
18/10/2012 710.24p 718.29p 703.20p 715.27p 1329362
17/10/2012 701.19p 713.76p 696.16p 711.25p 1908775
16/10/2012 702.70p 704.05p 696.16p 699.68p 925328
15/10/2012 702.19p 705.71p 697.16p 699.17p 1229283
12/10/2012 698.67p 701.69p 692.64p 696.66p 1255911
11/10/2012 721.31p 721.31p 699.68p 701.19p 2130884
10/10/2012 688.11p 696.16p 686.10p 692.64p 1301788
09/10/2012 695.65p 695.65p 683.58p 687.10p 1206830
08/10/2012 690.62p 694.65p 686.60p 692.64p 715364
05/10/2012 691.13p 696.88p 687.61p 692.64p 1122188
04/10/2012 706.22p 714.26p 687.10p 691.13p 3635876
03/10/2012 673.02p 682.00p 669.50p 678.55p 945702
02/10/2012 668.99p 680.06p 666.48p 675.03p 1861507
01/10/2012 670.00p 675.03p 667.38p 671.01p 1307580
28/09/2012 676.54p 677.26p 666.98p 669.50p 2024726
27/09/2012 659.94p 682.07p 659.94p 674.02p 2699185
26/09/2012 666.98p 670.50p 657.93p 658.43p 1367758
25/09/2012 665.47p 675.03p 663.96p 670.50p 2579344
24/09/2012 662.45p 670.50p 659.44p 663.96p 1544030
21/09/2012 654.41p 664.47p 652.90p 663.96p 3387184
20/09/2012 653.90p 653.90p 646.36p 653.40p 1310476
19/09/2012 656.92p 657.93p 649.88p 653.90p 892601
18/09/2012 651.89p 658.43p 651.89p 653.90p 1243946
17/09/2012 648.87p 654.91p 646.86p 651.89p 859966
14/09/2012 656.42p 656.42p 645.86p 649.88p 1415856
13/09/2012 647.36p 652.39p 645.86p 651.39p 665549
12/09/2012 645.86p 649.38p 642.84p 648.37p 956642
11/09/2012 642.84p 648.37p 640.83p 646.86p 1185313
10/09/2012 636.30p 644.01p 631.27p 642.84p 1231661
07/09/2012 643.84p 648.82p 637.81p 638.31p 1486317
06/09/2012 654.41p 657.42p 642.33p 644.35p 2680854
05/09/2012 663.46p 664.97p 654.41p 655.41p 1059958
04/09/2012 665.98p 665.98p 660.44p 661.95p 836903
03/09/2012 658.93p 666.48p 658.43p 665.47p 578773
31/08/2012 657.93p 667.48p 656.92p 659.94p 1781468
30/08/2012 653.90p 663.46p 652.39p 658.43p 836158
29/08/2012 656.42p 658.43p 653.90p 655.92p 936801
28/08/2012 654.41p 658.43p 651.39p 656.42p 1000870
24/08/2012 649.38p 655.92p 649.13p 652.90p 753780
23/08/2012 648.37p 655.92p 645.35p 649.88p 1310623
22/08/2012 650.38p 652.90p 646.86p 647.87p 779222
21/08/2012 656.92p 658.43p 649.88p 652.90p 1357813
20/08/2012 657.93p 660.95p 653.90p 655.92p 850021
17/08/2012 663.96p 663.96p 655.41p 657.93p 1014301
16/08/2012 661.45p 663.46p 658.06p 660.95p 942098
15/08/2012 661.95p 666.30p 657.93p 661.45p 892958
14/08/2012 671.51p 672.01p 661.45p 662.45p 1590666
13/08/2012 674.53p 675.03p 662.96p 668.49p 907191
10/08/2012 675.53p 679.56p 671.01p 674.02p 1252673
09/08/2012 679.05p 680.56p 672.01p 675.53p 874254
08/08/2012 673.02p 679.05p 670.50p 677.04p 1179689
07/08/2012 681.07p 682.58p 668.49p 674.53p 1446624
06/08/2012 680.56p 682.07p 677.55p 680.06p 708614
03/08/2012 668.99p 685.09p 667.48p 682.07p 2329285
02/08/2012 665.98p 675.03p 663.46p 668.99p 1246277
01/08/2012 665.47p 667.99p 660.95p 665.98p 901334
31/07/2012 660.95p 666.48p 659.44p 663.96p 1267183
30/07/2012 658.93p 664.47p 654.91p 663.46p 1623873
27/07/2012 659.44p 662.96p 654.41p 659.94p 1536367
26/07/2012 651.89p 659.44p 634.21p 656.92p 3313946
25/07/2012 650.89p 652.39p 642.33p 647.87p 897602
24/07/2012 656.42p 660.44p 648.37p 650.89p 1188078
23/07/2012 667.99p 671.51p 651.89p 653.90p 1332890
20/07/2012 671.51p 674.53p 665.98p 667.99p 1542587
19/07/2012 679.56p 684.08p 672.01p 674.02p 1365447
18/07/2012 674.53p 681.57p 667.99p 673.02p 1068844
17/07/2012 678.55p 678.55p 673.02p 675.03p 1042717
16/07/2012 678.05p 679.05p 672.01p 675.53p 1083041
13/07/2012 675.53p 677.04p 673.52p 676.04p 1034917
12/07/2012 673.52p 710.24p 670.00p 672.52p 1005551
11/07/2012 683.08p 686.10p 672.01p 675.03p 1332222
10/07/2012 679.56p 689.19p 677.55p 686.10p 1317730
09/07/2012 677.04p 680.06p 673.67p 676.04p 1804751
06/07/2012 672.52p 677.04p 668.49p 675.53p 1805011
05/07/2012 670.50p 674.02p 664.97p 670.50p 2044019
04/07/2012 653.90p 663.46p 653.18p 659.94p 1327513
03/07/2012 653.40p 656.42p 651.89p 654.41p 2021486
02/07/2012 650.89p 656.42p 648.37p 651.39p 1529619
29/06/2012 649.88p 657.93p 645.35p 651.39p 2494791
28/06/2012 636.80p 641.83p 634.79p 641.83p 1457141
27/06/2012 631.77p 641.95p 631.77p 638.31p 2281624
26/06/2012 640.32p 654.41p 640.32p 649.38p 2467636
25/06/2012 640.32p 644.35p 634.29p 638.81p 1416454
22/06/2012 644.35p 645.35p 625.69p 640.32p 3854258
21/06/2012 644.85p 651.18p 641.83p 644.85p 1490361
20/06/2012 643.84p 647.36p 633.25p 646.36p 1636614
19/06/2012 646.86p 648.37p 637.81p 641.83p 1962394
18/06/2012 657.93p 657.93p 647.36p 650.38p 1072437
15/06/2012 653.90p 654.41p 647.87p 649.88p 3455209
14/06/2012 649.88p 654.91p 646.11p 651.39p 2291942
13/06/2012 658.93p 662.96p 642.33p 649.38p 2353302
12/06/2012 646.36p 652.90p 643.34p 651.39p 2055761
11/06/2012 647.87p 662.96p 635.18p 643.84p 2770123
08/06/2012 639.82p 642.84p 632.78p 637.30p 2349118
07/06/2012 651.39p 651.39p 641.33p 643.34p 1355035
06/06/2012 633.78p 654.91p 633.78p 646.86p 3175509
01/06/2012 689.11p 689.11p 654.91p 657.42p 4503702
31/05/2012 691.13p 691.63p 674.02p 676.04p 2363081
30/05/2012 683.08p 685.08p 674.02p 681.07p 1491964
29/05/2012 680.56p 684.59p 677.04p 680.56p 2468534
28/05/2012 680.06p 684.59p 674.99p 677.55p 817552
25/05/2012 669.50p 680.06p 665.98p 673.52p 1212498
24/05/2012 663.46p 672.52p 662.96p 672.01p 1368780
23/05/2012 663.96p 668.49p 659.94p 662.96p 819873
22/05/2012 664.97p 671.01p 659.44p 671.01p 885351
21/05/2012 661.95p 664.97p 657.42p 661.45p 1199063
18/05/2012 675.03p 677.55p 658.93p 660.44p 1261324
17/05/2012 681.07p 685.09p 676.04p 678.55p 1096074
16/05/2012 686.10p 690.62p 680.06p 683.08p 1182192
15/05/2012 694.14p 696.16p 688.61p 692.64p 1093499
14/05/2012 703.70p 706.22p 690.62p 694.14p 948826
11/05/2012 697.16p 709.23p 695.15p 705.71p 1718274
10/05/2012 695.65p 697.74p 687.10p 697.67p 1110547
09/05/2012 693.64p 698.17p 689.11p 696.16p 1016586
08/05/2012 702.70p 707.22p 692.64p 693.14p 1966262
04/05/2012 715.27p 718.79p 702.70p 706.72p 1262566
03/05/2012 706.72p 718.29p 704.20p 717.79p 1720958
02/05/2012 704.20p 709.74p 701.69p 703.20p 1449221
01/05/2012 696.16p 702.19p 690.62p 700.18p 627844
30/04/2012 697.16p 699.68p 692.64p 694.65p 910510
27/04/2012 687.61p 693.64p 685.59p 693.64p 1391520
26/04/2012 684.08p 694.65p 680.91p 691.13p 1114656
25/04/2012 683.58p 683.58p 674.02p 680.06p 811645
24/04/2012 683.58p 688.61p 677.04p 681.57p 1064719
23/04/2012 691.63p 692.13p 681.57p 685.09p 788734
20/04/2012 687.61p 694.14p 685.59p 692.13p 1242608
19/04/2012 696.66p 696.66p 682.58p 689.11p 1457820
18/04/2012 694.65p 695.15p 690.12p 693.64p 1086297
17/04/2012 690.62p 696.16p 685.09p 693.14p 1830364
16/04/2012 691.13p 697.45p 690.12p 691.63p 1364236
13/04/2012 707.22p 707.22p 692.13p 693.64p 1050576
12/04/2012 695.15p 710.74p 692.47p 707.73p 1073947
11/04/2012 700.68p 704.20p 692.64p 696.16p 1446525
10/04/2012 706.22p 713.76p 702.19p 702.70p 1183707
05/04/2012 708.23p 713.76p 705.21p 708.23p 1639974
04/04/2012 720.30p 723.32p 705.71p 708.73p 1848528
03/04/2012 715.77p 722.82p 713.76p 715.77p 1394480
02/04/2012 708.23p 717.79p 700.18p 717.28p 1187509
30/03/2012 692.13p 710.74p 688.11p 709.23p 2177959
29/03/2012 707.73p 708.23p 697.16p 699.17p 846322
28/03/2012 709.23p 718.29p 705.21p 708.73p 963240
27/03/2012 720.80p 722.82p 708.73p 711.75p 896018
26/03/2012 706.72p 721.81p 706.72p 719.80p 1257570
23/03/2012 709.74p 712.76p 705.21p 706.22p 1032732
22/03/2012 711.75p 714.26p 704.03p 707.22p 1057551
21/03/2012 716.28p 718.29p 706.72p 709.23p 1146141
20/03/2012 709.23p 716.78p 707.73p 714.26p 1034751
19/03/2012 714.77p 714.77p 709.03p 713.26p 500736
16/03/2012 720.80p 721.81p 709.74p 714.26p 1617818
15/03/2012 722.31p 724.32p 713.26p 719.29p 1132875

*Close Price adjusted for both dividends and splits