Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
13/08/2010 436.10p 439.83p 420.91p 424.23p 2711172
12/08/2010 435.70p 439.83p 433.22p 435.50p 1541961
11/08/2010 438.12p 443.35p 436.20p 438.02p 1736262
10/08/2010 449.68p 452.50p 439.32p 442.84p 1990117
09/08/2010 449.48p 455.62p 448.38p 453.11p 1582025
06/08/2010 451.90p 456.83p 447.57p 447.57p 3855838
05/08/2010 458.74p 460.85p 448.88p 448.88p 752263
04/08/2010 451.39p 460.65p 451.39p 459.44p 1139560
03/08/2010 454.01p 455.72p 449.99p 454.01p 1735887
02/08/2010 453.31p 459.44p 451.39p 452.70p 1589746
30/07/2010 456.32p 459.40p 452.00p 452.10p 1018433
29/07/2010 459.64p 462.76p 454.41p 455.42p 870665
28/07/2010 467.49p 470.41p 455.92p 458.64p 1938112
27/07/2010 474.73p 475.84p 464.47p 465.08p 2805788
26/07/2010 477.05p 477.05p 470.71p 471.51p 1448115
23/07/2010 475.04p 475.04p 471.01p 472.32p 2718594
22/07/2010 472.02p 477.55p 468.50p 473.23p 2689338
21/07/2010 469.70p 477.55p 469.40p 470.81p 2063108
20/07/2010 473.83p 476.75p 460.85p 464.57p 987537
19/07/2010 474.13p 478.09p 460.35p 469.80p 1515359
16/07/2010 478.96p 481.68p 471.11p 471.92p 1286183
15/07/2010 474.43p 481.68p 471.41p 476.24p 1785944
14/07/2010 479.76p 482.68p 470.01p 473.33p 2112737
13/07/2010 481.47p 487.71p 471.82p 474.83p 4056420
12/07/2010 487.51p 492.34p 485.80p 489.32p 1415296
09/07/2010 486.10p 489.02p 481.98p 487.01p 2423697
08/07/2010 489.92p 492.94p 481.07p 482.88p 2956748
07/07/2010 476.95p 491.13p 474.73p 487.01p 2700960
06/07/2010 473.93p 484.19p 473.93p 482.78p 2481142
05/07/2010 475.74p 479.26p 468.40p 472.72p 1681390
02/07/2010 462.76p 480.17p 459.04p 475.54p 3637313
01/07/2010 453.21p 467.79p 450.59p 457.13p 4019516
30/06/2010 446.97p 454.11p 445.86p 452.40p 2008423
29/06/2010 448.78p 455.72p 446.57p 447.17p 1420531
28/06/2010 465.78p 465.78p 449.68p 455.32p 2015309
25/06/2010 461.45p 466.18p 456.22p 456.32p 2920095
24/06/2010 471.82p 471.82p 461.35p 461.35p 2309911
23/06/2010 475.34p 481.07p 468.40p 468.40p 1551595
22/06/2010 489.82p 494.15p 486.30p 491.13p 1772334
21/06/2010 503.51p 504.51p 492.14p 493.14p 1820705
18/06/2010 502.40p 512.06p 495.86p 496.97p 3938306
17/06/2010 497.17p 501.66p 493.04p 499.78p 1966448
16/06/2010 493.85p 495.86p 487.51p 490.33p 2105136
15/06/2010 479.56p 493.14p 479.56p 489.92p 1434795
14/06/2010 476.85p 483.89p 474.53p 483.79p 1597768
11/06/2010 481.37p 482.68p 470.71p 476.14p 1641515
10/06/2010 474.94p 481.98p 466.38p 480.47p 2008869
09/06/2010 467.09p 474.53p 464.77p 474.53p 1555633
08/06/2010 469.70p 472.22p 462.36p 463.47p 2145332
07/06/2010 460.25p 472.32p 460.25p 469.10p 1733277
04/06/2010 466.79p 474.94p 462.26p 467.59p 4310154
03/06/2010 458.94p 471.21p 456.42p 463.77p 3320461
02/06/2010 434.09p 454.41p 432.68p 452.70p 3420198
01/06/2010 422.52p 429.97p 416.59p 429.77p 1991092
28/05/2010 423.03p 426.14p 415.08p 422.72p 3914984
27/05/2010 417.49p 426.04p 409.95p 417.79p 4176851
26/05/2010 430.87p 432.68p 424.84p 427.15p 2368672
25/05/2010 424.64p 429.36p 421.32p 424.53p 3643823
24/05/2010 432.58p 440.13p 428.66p 436.71p 2311432
21/05/2010 430.47p 433.39p 424.03p 429.36p 1884841
20/05/2010 444.55p 444.76p 426.95p 432.48p 2274015
19/05/2010 450.89p 450.99p 441.74p 444.15p 1864916
18/05/2010 453.61p 457.73p 451.29p 453.21p 1404395
17/05/2010 441.23p 450.99p 441.13p 449.28p 1452331
14/05/2010 456.63p 460.35p 444.86p 445.96p 1805476
13/05/2010 452.70p 464.47p 448.88p 458.64p 2518158
12/05/2010 440.33p 448.08p 438.72p 447.07p 1546864
11/05/2010 440.03p 442.74p 436.20p 441.74p 1307676
10/05/2010 440.03p 446.77p 431.58p 443.65p 2611189
07/05/2010 430.87p 442.94p 422.82p 426.75p 3211276
06/05/2010 438.42p 443.85p 433.69p 435.00p 1969440
05/05/2010 455.72p 455.72p 440.03p 443.65p 3748910
04/05/2010 464.77p 467.79p 454.41p 455.72p 2530068
30/04/2010 460.85p 463.27p 456.02p 459.54p 1193091
29/04/2010 439.22p 461.86p 437.21p 460.55p 3585079
28/04/2010 442.64p 442.64p 431.07p 436.71p 3188702
27/04/2010 451.90p 454.41p 444.55p 444.55p 1975837
26/04/2010 451.50p 453.71p 447.67p 452.10p 1813636
23/04/2010 447.17p 449.58p 443.95p 448.28p 1029556
22/04/2010 445.56p 447.27p 441.03p 443.95p 2140535
21/04/2010 453.11p 453.11p 447.29p 447.77p 862264
20/04/2010 458.03p 458.24p 448.28p 451.09p 1539934
19/04/2010 449.28p 452.30p 443.65p 450.69p 851024
16/04/2010 456.53p 456.53p 448.18p 449.68p 1543647
15/04/2010 463.77p 463.77p 455.62p 457.03p 897107
14/04/2010 466.79p 467.19p 460.05p 462.06p 1377391
13/04/2010 465.88p 467.39p 462.86p 462.86p 1675550
12/04/2010 468.20p 471.41p 467.69p 468.50p 1011500
09/04/2010 468.20p 468.50p 463.47p 465.78p 1642391
08/04/2010 471.41p 471.41p 463.67p 467.39p 2070737
07/04/2010 461.56p 471.62p 461.56p 470.31p 2150365
06/04/2010 461.86p 467.69p 460.25p 460.25p 1216372
01/04/2010 465.78p 465.78p 457.23p 463.77p 1001410
31/03/2010 455.92p 462.46p 452.50p 456.93p 2029178
30/03/2010 457.53p 457.93p 454.71p 456.22p 1360517
29/03/2010 461.35p 463.77p 455.32p 457.63p 1527554
26/03/2010 457.83p 465.38p 457.53p 463.27p 1686527
25/03/2010 454.71p 462.06p 454.71p 457.23p 1912838
24/03/2010 456.42p 459.85p 451.90p 453.11p 1456882
23/03/2010 449.58p 458.44p 448.78p 455.42p 1260561
22/03/2010 452.70p 453.91p 445.86p 451.50p 2147928
19/03/2010 463.67p 465.68p 454.31p 455.02p 2949610
18/03/2010 463.47p 464.37p 456.32p 462.86p 1649776
17/03/2010 471.11p 471.11p 461.76p 463.47p 1512690
16/03/2010 463.06p 471.51p 456.83p 468.40p 1854398
15/03/2010 469.50p 469.91p 459.04p 461.05p 2721911
12/03/2010 460.85p 473.33p 459.74p 469.80p 2662542
11/03/2010 456.93p 462.23p 455.72p 459.24p 1423028
10/03/2010 455.32p 460.55p 454.01p 455.62p 1403799
09/03/2010 463.17p 467.39p 455.32p 456.32p 2215386
08/03/2010 459.95p 464.98p 459.74p 462.36p 1648473
05/03/2010 448.68p 461.76p 448.68p 458.24p 3159545
04/03/2010 443.85p 447.07p 440.73p 444.76p 1115902
03/03/2010 439.62p 445.16p 435.70p 444.65p 1973204
02/03/2010 436.10p 441.13p 435.20p 438.62p 1288037
01/03/2010 428.26p 436.10p 425.14p 436.10p 1865089
26/02/2010 427.15p 428.46p 420.71p 423.63p 1787646
25/02/2010 422.22p 425.54p 422.02p 423.63p 1856155
24/02/2010 424.03p 427.05p 421.11p 423.23p 1905062
23/02/2010 429.06p 429.56p 407.53p 422.62p 1492981
22/02/2010 431.88p 434.39p 428.66p 428.66p 2227253
19/02/2010 425.04p 429.97p 423.13p 429.36p 1227846
18/02/2010 421.11p 425.84p 420.51p 425.64p 1265650
17/02/2010 420.61p 424.43p 419.50p 422.42p 2256244
16/02/2010 413.97p 418.63p 410.95p 417.49p 1079211
15/02/2010 417.19p 420.11p 409.65p 412.66p 2027382
12/02/2010 413.47p 418.60p 412.86p 417.39p 3292520
11/02/2010 406.63p 412.66p 405.12p 412.46p 1811740
10/02/2010 403.81p 408.54p 401.09p 403.81p 1175181
09/02/2010 406.43p 409.85p 399.08p 401.20p 1015694
08/02/2010 407.13p 411.96p 402.80p 407.53p 1556370
05/02/2010 412.46p 413.97p 401.60p 408.74p 2697134
04/02/2010 412.46p 418.70p 407.63p 412.97p 3276526
03/02/2010 410.95p 415.61p 407.73p 411.76p 1525060
02/02/2010 397.37p 412.67p 394.96p 410.75p 3142137
01/02/2010 398.58p 401.90p 394.05p 398.78p 1033576
29/01/2010 402.60p 412.16p 398.38p 398.68p 5945553
28/01/2010 399.48p 409.44p 390.33p 391.03p 4701508
27/01/2010 409.24p 410.95p 403.41p 409.55p 2366368
26/01/2010 402.70p 411.05p 400.29p 409.34p 2192294
25/01/2010 404.21p 408.04p 402.70p 403.11p 1257801
22/01/2010 409.24p 410.37p 404.31p 404.72p 1387424
21/01/2010 409.24p 413.87p 406.33p 407.94p 1335321
20/01/2010 410.45p 417.49p 406.02p 406.63p 1921566
19/01/2010 412.46p 416.39p 409.14p 414.47p 1122226
18/01/2010 415.68p 415.68p 411.05p 414.47p 1388402
15/01/2010 419.20p 419.50p 408.94p 412.46p 1859871
14/01/2010 420.51p 420.51p 414.07p 416.49p 771398
13/01/2010 417.09p 418.40p 413.77p 416.79p 1051450
12/01/2010 417.59p 417.59p 408.14p 415.98p 2249512
11/01/2010 415.78p 422.52p 410.05p 414.88p 2871416
08/01/2010 422.52p 423.63p 406.23p 410.65p 4468966
07/01/2010 434.59p 434.59p 417.49p 421.21p 6762435
06/01/2010 454.61p 457.83p 447.27p 450.19p 1036111
05/01/2010 453.71p 461.66p 451.09p 456.53p 2391870
04/01/2010 439.02p 453.71p 436.45p 453.61p 1872724
31/12/2009 436.91p 443.75p 435.30p 435.30p 157648
30/12/2009 436.51p 441.23p 434.70p 440.13p 853400
29/12/2009 429.36p 436.81p 429.36p 434.29p 1022546
24/12/2009 427.85p 434.90p 427.85p 431.27p 121889
23/12/2009 432.48p 438.42p 428.36p 430.67p 776791
22/12/2009 429.77p 435.80p 429.77p 433.39p 673166
21/12/2009 426.95p 431.88p 424.23p 429.56p 816434
18/12/2009 429.67p 436.81p 422.02p 422.22p 1934788
17/12/2009 430.87p 434.59p 429.67p 430.47p 1229346
16/12/2009 425.54p 434.49p 425.54p 432.48p 1472199
15/12/2009 428.66p 431.48p 425.44p 427.55p 2697718
14/12/2009 424.94p 430.17p 422.52p 428.86p 2228559
11/12/2009 419.20p 423.53p 419.10p 420.51p 1050580
10/12/2009 414.58p 421.32p 411.96p 420.11p 1367581
09/12/2009 420.71p 424.13p 414.88p 415.98p 988315
08/12/2009 428.16p 433.59p 422.42p 423.03p 1295950
07/12/2009 430.37p 434.80p 428.36p 430.97p 1208838
04/12/2009 426.75p 434.95p 423.13p 430.47p 2339546
03/12/2009 428.46p 431.48p 426.14p 428.86p 1836201
02/12/2009 424.53p 426.65p 422.52p 424.13p 1232574
01/12/2009 419.10p 429.43p 419.10p 427.95p 2135046
30/11/2009 426.75p 430.37p 417.17p 417.29p 2042994
27/11/2009 425.74p 431.27p 421.82p 426.14p 1931785
26/11/2009 447.87p 449.48p 428.36p 431.38p 1676169
25/11/2009 458.14p 459.04p 450.19p 451.39p 1413065
24/11/2009 460.05p 464.97p 457.13p 458.44p 1269183
23/11/2009 456.73p 462.26p 456.32p 458.84p 1439191
20/11/2009 448.78p 455.22p 448.78p 452.70p 1400472
19/11/2009 460.25p 467.41p 448.68p 451.19p 3646324
18/11/2009 465.08p 469.70p 461.56p 462.86p 2987151
17/11/2009 467.99p 472.32p 463.37p 465.98p 2443450
16/11/2009 469.80p 475.64p 463.06p 471.82p 2445934
13/11/2009 469.91p 481.37p 469.91p 478.96p 1720696
12/11/2009 467.79p 472.22p 462.26p 470.51p 1100216
11/11/2009 462.66p 468.80p 460.35p 466.48p 1512759
10/11/2009 473.53p 474.83p 459.95p 461.96p 1804624
09/11/2009 467.09p 475.54p 463.77p 473.53p 1925450
06/11/2009 455.72p 477.65p 450.49p 467.29p 3192815
05/11/2009 462.26p 467.39p 455.92p 459.64p 2688421
04/11/2009 451.09p 463.47p 450.79p 461.96p 2176637
03/11/2009 448.58p 454.11p 446.67p 452.50p 1383906
02/11/2009 452.70p 456.63p 449.28p 452.70p 2545295
30/10/2009 459.44p 459.95p 451.60p 452.40p 2108876
29/10/2009 447.37p 454.92p 443.45p 452.50p 1824546

*Close Price adjusted for both dividends and splits