Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
02/06/2011 649.88p 653.90p 642.84p 643.84p 1837662
01/06/2011 625.23p 687.10p 624.73p 655.41p 4939372
31/05/2011 611.65p 628.25p 611.65p 624.23p 2143220
27/05/2011 618.69p 620.20p 607.63p 610.65p 2723833
26/05/2011 609.14p 614.67p 608.63p 612.15p 1487067
25/05/2011 611.65p 616.68p 603.10p 607.12p 1181626
24/05/2011 617.69p 620.20p 610.65p 614.67p 1158457
23/05/2011 612.66p 619.70p 610.65p 615.17p 814145
20/05/2011 630.77p 630.77p 613.16p 617.69p 1596019
19/05/2011 633.78p 643.34p 627.24p 631.77p 1087384
18/05/2011 626.74p 630.26p 622.72p 630.26p 1168458
17/05/2011 628.25p 635.80p 621.71p 624.73p 1144878
16/05/2011 631.27p 633.78p 625.23p 632.27p 977645
13/05/2011 632.27p 638.81p 628.75p 631.27p 967026
12/05/2011 615.68p 634.29p 614.17p 632.27p 1638530
11/05/2011 632.27p 633.78p 614.67p 618.69p 1405439
10/05/2011 619.20p 637.30p 619.20p 630.26p 1547950
09/05/2011 617.69p 626.24p 615.17p 619.20p 1005150
06/05/2011 610.65p 622.72p 607.12p 619.70p 1015690
05/05/2011 600.59p 614.17p 600.59p 608.63p 1038245
04/05/2011 608.13p 612.15p 599.08p 601.09p 838379
03/05/2011 602.09p 608.63p 591.53p 608.13p 1086419
28/04/2011 600.08p 600.08p 590.02p 597.06p 779486
27/04/2011 605.62p 608.13p 591.53p 597.06p 1000673
26/04/2011 604.11p 615.68p 599.58p 607.12p 1416172
21/04/2011 604.61p 606.12p 595.56p 605.11p 625454
20/04/2011 609.64p 613.16p 600.59p 602.09p 912639
19/04/2011 598.57p 606.12p 596.56p 601.59p 785557
18/04/2011 617.18p 618.19p 592.03p 596.06p 871052
15/04/2011 603.10p 615.68p 599.08p 610.65p 1060469
14/04/2011 591.53p 615.17p 591.53p 603.10p 1380830
13/04/2011 583.99p 598.61p 583.99p 595.05p 900861
12/04/2011 583.48p 588.51p 579.46p 583.99p 804059
11/04/2011 584.99p 589.52p 582.98p 584.49p 513294
08/04/2011 584.49p 591.53p 584.49p 586.50p 603636
07/04/2011 592.54p 596.06p 580.97p 582.98p 652559
06/04/2011 596.06p 597.57p 588.51p 593.54p 874643
05/04/2011 573.93p 595.56p 572.92p 593.04p 996952
04/04/2011 575.44p 582.48p 570.91p 574.43p 1217360
01/04/2011 576.44p 585.50p 566.38p 576.44p 1106609
31/03/2011 567.39p 592.54p 563.36p 580.97p 3242415
30/03/2011 552.80p 577.45p 552.80p 562.86p 1197125
29/03/2011 546.26p 556.82p 546.26p 552.30p 768972
28/03/2011 552.80p 558.33p 546.76p 547.77p 656414
25/03/2011 553.30p 556.82p 548.78p 551.29p 1200528
24/03/2011 541.23p 554.31p 541.23p 549.78p 886542
23/03/2011 538.72p 545.26p 535.20p 544.75p 679524
22/03/2011 552.30p 553.30p 537.71p 541.23p 575137
21/03/2011 544.75p 553.30p 543.24p 550.79p 750462
18/03/2011 540.73p 548.78p 536.20p 540.23p 1544239
17/03/2011 523.12p 542.74p 523.12p 538.72p 1131788
16/03/2011 537.71p 541.23p 523.12p 523.12p 1267843
15/03/2011 539.72p 545.76p 532.68p 537.71p 1329353
14/03/2011 548.78p 558.33p 548.27p 550.29p 836508
11/03/2011 554.31p 557.83p 549.28p 553.81p 1060064
10/03/2011 556.32p 556.32p 548.78p 555.32p 812572
09/03/2011 558.84p 562.36p 554.81p 556.82p 829725
08/03/2011 552.30p 561.35p 550.29p 561.35p 1199061
07/03/2011 546.76p 557.83p 543.75p 553.30p 689679
04/03/2011 542.74p 551.29p 539.72p 548.27p 1336775
03/03/2011 547.27p 547.27p 538.72p 542.74p 1456792
02/03/2011 552.80p 553.30p 545.26p 545.26p 1040933
01/03/2011 583.99p 588.01p 557.33p 557.33p 1428450
28/02/2011 567.39p 587.51p 567.39p 583.48p 1294409
25/02/2011 553.30p 571.41p 552.30p 570.41p 707583
24/02/2011 560.35p 560.35p 549.78p 553.30p 1095585
23/02/2011 561.85p 568.90p 559.84p 561.85p 1063696
22/02/2011 587.00p 590.53p 566.38p 567.39p 1323706
21/02/2011 589.52p 595.56p 586.50p 586.50p 506503
18/02/2011 603.10p 605.11p 581.47p 589.52p 1035675
17/02/2011 587.51p 608.13p 587.51p 603.10p 1193288
16/02/2011 582.98p 591.53p 582.48p 587.51p 686582
15/02/2011 594.05p 601.59p 581.97p 582.98p 1105463
14/02/2011 600.59p 603.60p 590.53p 594.05p 696253
11/02/2011 584.99p 598.07p 580.97p 595.05p 799191
10/02/2011 597.57p 603.10p 582.48p 583.99p 1553584
09/02/2011 577.95p 599.08p 577.95p 595.56p 1085553
08/02/2011 581.47p 590.80p 576.44p 579.96p 1598351
07/02/2011 578.96p 581.47p 572.42p 581.47p 1346340
04/02/2011 553.81p 577.95p 550.79p 576.94p 2747342
03/02/2011 559.34p 563.36p 549.78p 552.80p 1792808
02/02/2011 551.79p 559.34p 547.77p 558.33p 1931476
01/02/2011 555.82p 555.82p 528.66p 545.26p 2785905
31/01/2011 556.32p 557.83p 541.23p 554.81p 2912462
28/01/2011 554.31p 561.35p 551.29p 557.83p 1072889
27/01/2011 554.81p 559.34p 552.80p 556.82p 1090855
26/01/2011 551.29p 555.82p 543.24p 554.31p 895871
25/01/2011 554.81p 559.84p 543.24p 547.27p 904796
24/01/2011 558.84p 566.88p 551.29p 553.30p 920229
21/01/2011 553.30p 565.38p 553.30p 558.33p 1143570
20/01/2011 567.39p 573.99p 548.27p 555.32p 2655860
19/01/2011 541.73p 586.50p 541.73p 567.89p 6105284
18/01/2011 548.78p 551.79p 534.19p 541.23p 2044680
17/01/2011 546.76p 557.03p 543.24p 545.26p 964559
14/01/2011 544.75p 549.28p 542.24p 547.77p 738435
13/01/2011 545.76p 546.76p 541.23p 545.26p 780410
12/01/2011 549.78p 554.31p 542.24p 545.26p 1098379
11/01/2011 549.78p 551.79p 542.43p 549.28p 717453
10/01/2011 546.26p 552.80p 541.23p 545.26p 1298430
07/01/2011 540.73p 543.24p 538.21p 541.23p 1168924
06/01/2011 539.72p 545.26p 537.71p 540.73p 1041229
05/01/2011 534.69p 541.73p 532.68p 540.23p 1588990
04/01/2011 530.17p 545.26p 526.14p 535.70p 1440824
31/12/2010 524.13p 528.93p 513.57p 521.11p 290416
30/12/2010 518.09p 524.48p 515.58p 521.61p 419796
29/12/2010 510.55p 522.12p 510.55p 519.10p 960904
24/12/2010 522.12p 523.63p 510.55p 514.07p 222272
23/12/2010 538.72p 538.72p 516.08p 522.12p 1132692
22/12/2010 536.20p 540.23p 534.19p 538.72p 722450
21/12/2010 541.73p 541.73p 535.70p 536.70p 627355
20/12/2010 541.23p 544.25p 535.70p 538.72p 917718
17/12/2010 546.26p 551.29p 523.93p 540.23p 1852978
16/12/2010 547.27p 550.79p 543.24p 545.76p 706061
15/12/2010 544.25p 549.78p 543.24p 547.27p 674673
14/12/2010 544.25p 550.29p 544.25p 547.77p 877571
13/12/2010 536.70p 547.27p 535.30p 547.27p 987540
10/12/2010 538.21p 540.73p 533.18p 535.70p 596201
09/12/2010 543.24p 543.75p 537.21p 538.21p 754511
08/12/2010 540.73p 545.03p 537.21p 538.72p 740010
07/12/2010 545.76p 548.58p 538.21p 544.75p 2523730
06/12/2010 534.69p 545.76p 533.18p 544.25p 1329771
03/12/2010 528.15p 535.20p 528.15p 533.18p 2402908
02/12/2010 526.14p 531.67p 520.61p 530.67p 1821296
01/12/2010 512.56p 524.63p 509.04p 523.12p 1711030
30/11/2010 516.08p 520.61p 513.06p 513.06p 1193427
29/11/2010 524.13p 524.63p 511.05p 514.57p 992785
26/11/2010 521.11p 525.64p 514.57p 521.11p 1167728
25/11/2010 525.14p 529.16p 522.12p 525.14p 1093499
24/11/2010 524.63p 528.66p 523.12p 526.14p 767887
23/11/2010 525.64p 527.65p 517.59p 522.12p 1590429
22/11/2010 539.22p 542.24p 524.13p 526.64p 1332823
19/11/2010 531.67p 535.70p 524.63p 534.69p 699653
18/11/2010 529.16p 534.19p 525.64p 529.16p 736443
17/11/2010 515.58p 530.17p 515.58p 528.15p 1096822
16/11/2010 519.10p 521.61p 509.04p 516.08p 1617064
15/11/2010 528.15p 528.15p 520.11p 523.12p 882159
12/11/2010 527.15p 531.17p 522.12p 527.65p 1080681
11/11/2010 530.17p 535.70p 527.65p 529.16p 1310778
10/11/2010 529.66p 534.19p 516.60p 530.67p 2991532
09/11/2010 529.66p 533.69p 526.14p 532.68p 976781
08/11/2010 530.17p 535.70p 530.17p 533.18p 764049
05/11/2010 526.14p 537.71p 516.60p 532.18p 1299097
04/11/2010 503.00p 531.67p 500.99p 527.65p 2912074
03/11/2010 496.46p 498.58p 484.19p 493.14p 2272561
02/11/2010 503.00p 506.52p 494.65p 497.17p 2710246
01/11/2010 505.01p 513.06p 497.97p 503.00p 1154043
29/10/2010 508.54p 510.80p 497.67p 505.01p 1550715
28/10/2010 506.52p 511.05p 495.26p 508.03p 3094654
27/10/2010 525.64p 526.14p 500.19p 502.90p 2044580
26/10/2010 526.64p 528.15p 519.10p 526.14p 1161508
25/10/2010 512.56p 529.66p 508.03p 526.64p 1854485
22/10/2010 510.05p 515.08p 508.54p 509.04p 1515394
21/10/2010 505.52p 518.09p 503.51p 513.06p 2069224
20/10/2010 501.09p 507.53p 501.09p 505.52p 994533
19/10/2010 507.03p 507.03p 500.19p 504.01p 1062107
18/10/2010 498.38p 507.03p 498.38p 506.02p 495229
15/10/2010 504.51p 509.04p 499.78p 502.60p 1053092
14/10/2010 497.27p 506.52p 497.27p 505.52p 1788719
13/10/2010 491.74p 502.20p 488.82p 498.38p 2265555
12/10/2010 494.95p 494.95p 485.20p 492.04p 1747541
11/10/2010 492.74p 497.97p 490.13p 495.76p 1854842
08/10/2010 488.82p 494.35p 487.81p 489.92p 1501522
07/10/2010 491.43p 494.65p 485.60p 490.93p 1271526
06/10/2010 477.05p 490.13p 477.05p 489.12p 2529728
05/10/2010 470.41p 479.06p 469.40p 476.85p 1359601
04/10/2010 471.92p 475.04p 470.51p 471.21p 1003289
01/10/2010 471.82p 476.55p 467.59p 472.12p 1912789
30/09/2010 467.89p 473.83p 465.48p 469.60p 1630083
29/09/2010 479.16p 480.97p 472.32p 474.33p 1549692
28/09/2010 469.20p 476.55p 465.28p 476.44p 1484119
27/09/2010 477.75p 480.87p 468.50p 471.11p 1151176
24/09/2010 462.16p 476.04p 462.16p 475.44p 1679492
23/09/2010 468.30p 468.30p 462.06p 464.77p 912960
22/09/2010 472.32p 472.32p 462.66p 464.37p 2259814
21/09/2010 472.32p 475.24p 469.80p 469.80p 1466036
20/09/2010 469.40p 474.73p 458.94p 474.33p 1766873
17/09/2010 468.80p 474.43p 464.77p 465.48p 2360801
16/09/2010 472.82p 473.33p 466.79p 467.79p 948178
15/09/2010 473.02p 477.55p 470.01p 471.62p 1814190
14/09/2010 469.91p 475.34p 469.91p 474.63p 2109150
13/09/2010 472.32p 472.52p 469.30p 471.41p 2064712
10/09/2010 462.16p 470.61p 462.16p 468.50p 2612288
09/09/2010 472.32p 472.62p 462.36p 465.28p 1769484
08/09/2010 451.80p 468.30p 451.80p 465.68p 3959848
07/09/2010 440.93p 454.11p 439.62p 453.51p 4054702
06/09/2010 440.03p 446.97p 438.42p 441.13p 2633139
03/09/2010 434.19p 440.63p 431.98p 436.71p 2097302
02/09/2010 431.88p 436.10p 431.38p 435.30p 1413168
01/09/2010 412.56p 433.99p 412.56p 433.99p 5956286
31/08/2010 413.27p 416.18p 411.05p 411.56p 2691692
27/08/2010 414.07p 422.02p 412.46p 419.20p 3098816
26/08/2010 418.50p 426.85p 414.17p 416.59p 2650106
25/08/2010 414.88p 418.60p 412.66p 414.88p 3184892
24/08/2010 415.38p 419.71p 412.36p 414.37p 2933916
23/08/2010 413.97p 419.10p 412.06p 416.89p 1390597
20/08/2010 418.20p 420.61p 414.78p 414.78p 1145041
19/08/2010 430.17p 434.49p 415.28p 416.79p 1729526
18/08/2010 426.65p 433.51p 423.93p 430.47p 1824312
17/08/2010 424.23p 428.31p 422.52p 425.54p 1635794
16/08/2010 426.04p 426.45p 418.60p 420.51p 1646792

*Close Price adjusted for both dividends and splits