Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
01/04/2008 542.24p 553.81p 538.21p 544.75p 4993677
31/03/2008 550.29p 551.79p 537.71p 543.24p 3099935
28/03/2008 561.35p 561.35p 547.27p 552.80p 1792923
27/03/2008 558.84p 564.87p 549.28p 557.83p 3586698
26/03/2008 581.47p 587.51p 556.32p 556.82p 7634640
25/03/2008 546.26p 593.54p 528.15p 586.50p 21856696
20/03/2008 531.17p 533.18p 522.62p 526.14p 4708340
19/03/2008 531.67p 536.20p 520.61p 533.18p 4064356
18/03/2008 517.09p 528.15p 509.04p 524.63p 4095690
17/03/2008 511.05p 516.08p 497.97p 509.04p 4086482
14/03/2008 517.59p 519.60p 511.55p 516.08p 2743086
13/03/2008 507.53p 513.06p 503.00p 512.06p 2283428
12/03/2008 516.08p 516.08p 505.52p 508.54p 4873348
11/03/2008 511.55p 516.08p 508.54p 512.06p 4476165
10/03/2008 514.07p 520.61p 507.53p 508.54p 3492162
07/03/2008 516.08p 520.61p 509.54p 515.08p 1690955
06/03/2008 520.61p 526.64p 514.57p 520.61p 1434420
05/03/2008 527.15p 527.15p 504.51p 517.59p 4666791
04/03/2008 526.14p 529.16p 514.07p 520.11p 2708284
03/03/2008 523.12p 532.68p 519.60p 521.61p 2724422
29/02/2008 530.67p 535.20p 524.63p 528.15p 3379550
28/02/2008 534.19p 534.19p 523.12p 529.16p 2638678
27/02/2008 532.18p 532.68p 520.11p 529.66p 2975578
26/02/2008 523.12p 538.72p 519.10p 526.64p 4683795
25/02/2008 519.60p 525.64p 508.03p 520.11p 3459240
22/02/2008 508.03p 514.07p 504.01p 510.05p 3306462
21/02/2008 520.11p 520.11p 501.75p 509.04p 2517492
20/02/2008 513.57p 513.57p 504.51p 507.03p 4842008
19/02/2008 523.63p 526.64p 513.57p 515.08p 4294912
18/02/2008 513.57p 530.67p 512.56p 527.65p 2441826
15/02/2008 511.05p 527.15p 507.03p 512.56p 7565418
14/02/2008 512.06p 519.10p 507.53p 511.55p 6751008
13/02/2008 505.52p 512.06p 499.48p 509.54p 2794994
12/02/2008 497.97p 508.03p 493.45p 507.03p 4024576
11/02/2008 491.69p 496.97p 482.88p 495.71p 2633856
08/02/2008 490.18p 497.22p 486.91p 492.44p 3614697
07/02/2008 480.37p 491.43p 474.83p 488.42p 3960992
06/02/2008 480.12p 485.65p 474.58p 478.86p 4512980
05/02/2008 490.93p 491.69p 480.37p 484.64p 6080421
04/02/2008 502.00p 502.25p 487.66p 488.92p 3462394
01/02/2008 496.72p 510.55p 489.42p 494.70p 4439248
31/01/2008 487.66p 490.93p 476.34p 489.42p 3826374
30/01/2008 486.15p 487.66p 478.36p 482.88p 3078371
29/01/2008 488.92p 489.42p 481.12p 484.39p 2824302
28/01/2008 479.61p 489.67p 471.31p 481.88p 2000216
25/01/2008 501.49p 501.75p 481.12p 484.89p 3188064
24/01/2008 490.68p 500.49p 479.61p 484.39p 3455800
23/01/2008 482.88p 485.90p 464.02p 471.06p 4162376
22/01/2008 464.52p 477.85p 437.11p 475.09p 5997712
21/01/2008 476.85p 491.18p 473.83p 474.08p 4397258
18/01/2008 481.88p 502.00p 481.88p 491.18p 4519320
17/01/2008 493.19p 510.05p 488.92p 488.92p 5340190
16/01/2008 482.88p 495.46p 474.83p 492.94p 7960829
15/01/2008 472.57p 490.18p 470.31p 484.89p 8149934
14/01/2008 467.79p 482.38p 462.51p 472.82p 7903466
11/01/2008 454.71p 472.07p 442.89p 469.30p 8810942
10/01/2008 445.41p 456.48p 435.35p 452.45p 6757603
09/01/2008 420.51p 443.65p 417.74p 439.88p 5969806
08/01/2008 422.27p 426.30p 414.98p 423.28p 3565101
07/01/2008 426.55p 427.55p 414.47p 418.00p 3170951
04/01/2008 431.83p 441.13p 419.50p 424.28p 3623019
03/01/2008 451.70p 466.03p 425.54p 430.82p 6478523
02/01/2008 443.40p 473.58p 443.40p 451.70p 2811040
31/12/2007 446.92p 449.18p 444.40p 447.67p 762209
28/12/2007 439.62p 443.65p 436.61p 441.39p 1369811
27/12/2007 445.41p 445.41p 437.61p 441.64p 2317317
24/12/2007 437.86p 446.16p 437.61p 440.38p 778563
21/12/2007 442.64p 453.21p 434.59p 436.36p 20877810
20/12/2007 430.82p 440.88p 428.06p 438.87p 4016056
19/12/2007 430.57p 430.57p 424.03p 428.31p 2893231
18/12/2007 439.12p 443.15p 425.54p 428.81p 3885325
17/12/2007 421.52p 436.61p 418.50p 432.83p 4148484
14/12/2007 429.82p 432.58p 423.28p 426.80p 3317131
13/12/2007 429.06p 430.57p 422.52p 423.28p 2909950
12/12/2007 434.09p 435.60p 425.79p 430.57p 4659918
11/12/2007 450.69p 451.70p 437.36p 438.12p 4043613
10/12/2007 449.94p 452.20p 443.15p 446.92p 2872920
07/12/2007 446.42p 452.95p 440.13p 450.94p 2179633
06/12/2007 448.68p 449.68p 437.11p 440.63p 2584396
05/12/2007 446.42p 450.19p 440.38p 443.40p 3456636
04/12/2007 451.19p 457.48p 442.14p 444.15p 3020112
03/12/2007 449.68p 457.23p 444.15p 448.43p 3880574
30/11/2007 449.94p 455.72p 443.90p 452.70p 3856641
29/11/2007 449.43p 451.45p 441.13p 449.68p 3704478
28/11/2007 432.83p 444.40p 429.82p 444.40p 4869146
27/11/2007 422.52p 432.58p 422.02p 430.32p 4559739
26/11/2007 432.58p 438.62p 422.02p 425.29p 4093232
23/11/2007 427.05p 431.07p 421.52p 426.04p 3157842
22/11/2007 421.27p 429.06p 411.71p 425.54p 3074164
21/11/2007 434.59p 438.62p 416.99p 420.01p 3945000
20/11/2007 432.33p 439.62p 426.30p 438.62p 2884307
19/11/2007 437.36p 437.86p 427.30p 428.31p 2999349
16/11/2007 435.10p 439.12p 429.06p 434.85p 3488549
15/11/2007 427.55p 438.12p 419.50p 436.61p 5936652
14/11/2007 427.05p 428.81p 417.49p 424.53p 4198348
13/11/2007 414.47p 422.02p 408.19p 420.76p 3530473
12/11/2007 407.43p 417.49p 403.66p 416.23p 3294100
09/11/2007 416.74p 416.99p 405.42p 407.43p 2691542
08/11/2007 422.02p 422.02p 407.43p 413.47p 4317814
07/11/2007 439.62p 439.62p 418.00p 418.00p 3676989
06/11/2007 441.64p 445.66p 432.83p 435.85p 2919578
05/11/2007 441.39p 443.90p 439.12p 441.13p 3438233
02/11/2007 446.67p 446.67p 432.08p 441.13p 4425375
01/11/2007 441.39p 442.89p 426.80p 437.86p 4951274
31/10/2007 442.64p 454.71p 431.58p 438.12p 10397004
30/10/2007 444.91p 445.41p 427.55p 435.60p 6575350
29/10/2007 458.74p 458.74p 442.64p 443.90p 5057146
26/10/2007 453.46p 460.75p 445.66p 453.46p 3178056
25/10/2007 458.24p 459.74p 446.42p 449.68p 3724798
24/10/2007 447.17p 457.73p 446.92p 449.68p 2939905
23/10/2007 449.18p 453.96p 434.59p 448.68p 2415945
22/10/2007 442.14p 455.79p 433.59p 445.16p 3143072
19/10/2007 461.76p 468.55p 451.45p 455.97p 3713156
18/10/2007 464.77p 464.77p 451.45p 451.45p 4098686
17/10/2007 435.60p 458.74p 429.56p 457.73p 7562944
16/10/2007 441.64p 442.89p 421.77p 425.29p 4625822
15/10/2007 436.61p 442.39p 435.85p 437.11p 3558880
12/10/2007 436.61p 442.89p 430.82p 435.60p 5088555
11/10/2007 447.42p 447.42p 436.10p 436.61p 4010031
10/10/2007 440.38p 447.67p 431.58p 439.12p 4175331
09/10/2007 436.10p 443.40p 428.56p 431.83p 5817408
08/10/2007 434.34p 437.36p 427.80p 428.81p 4980313
05/10/2007 437.61p 446.16p 425.54p 429.82p 7452070
04/10/2007 455.22p 455.47p 437.61p 437.61p 9631478
03/10/2007 439.62p 456.48p 437.86p 453.96p 11975440
02/10/2007 445.66p 451.95p 433.84p 439.62p 17448742
01/10/2007 417.49p 448.18p 407.43p 442.89p 22821514
28/09/2007 477.85p 481.88p 378.76p 404.92p 74494216
27/09/2007 572.92p 573.42p 560.35p 560.85p 5427260
26/09/2007 569.90p 573.93p 560.85p 562.86p 3532753
25/09/2007 564.37p 571.41p 555.32p 566.88p 6115126
24/09/2007 564.87p 575.44p 562.86p 563.87p 2304290
21/09/2007 558.33p 563.87p 550.79p 563.87p 3910820
20/09/2007 563.36p 564.37p 556.82p 558.33p 3581764
19/09/2007 565.38p 569.40p 552.30p 564.87p 3715161
18/09/2007 540.23p 555.32p 533.69p 554.31p 4074182
17/09/2007 551.29p 551.29p 537.21p 538.21p 3957239
14/09/2007 555.82p 556.32p 544.75p 551.29p 4423073
13/09/2007 555.82p 558.84p 550.79p 556.82p 4033905
12/09/2007 553.30p 561.85p 549.78p 559.84p 2932002
11/09/2007 549.28p 554.31p 541.73p 552.30p 3336774
10/09/2007 545.76p 548.27p 540.23p 541.73p 3072104
07/09/2007 543.24p 552.30p 538.72p 541.23p 5070712
06/09/2007 545.26p 547.77p 530.67p 542.24p 5259660
05/09/2007 563.36p 565.38p 533.69p 539.72p 12201945
04/09/2007 564.37p 567.89p 553.30p 565.38p 2513765
03/09/2007 572.92p 572.92p 564.37p 567.39p 1688882
31/08/2007 556.82p 568.39p 549.78p 567.89p 3404696
30/08/2007 557.83p 557.83p 546.26p 550.79p 1759712
29/08/2007 543.75p 553.30p 536.70p 550.79p 2328588
28/08/2007 561.35p 568.39p 541.73p 544.25p 3607310
24/08/2007 556.82p 558.84p 554.31p 557.33p 2550819
23/08/2007 559.84p 560.85p 554.81p 556.32p 3821324
22/08/2007 555.32p 556.32p 547.77p 553.30p 4364114
21/08/2007 559.84p 559.84p 543.75p 549.28p 4375827
20/08/2007 568.39p 568.39p 553.30p 554.31p 2624859
17/08/2007 543.24p 562.36p 540.23p 561.35p 5504926
16/08/2007 548.27p 555.32p 540.73p 541.73p 3286653
15/08/2007 550.79p 565.38p 549.28p 559.34p 3551194
14/08/2007 562.86p 568.90p 554.31p 556.32p 3094008
13/08/2007 559.34p 573.42p 556.82p 567.89p 6392896
10/08/2007 548.78p 559.84p 528.15p 552.30p 14316388
09/08/2007 559.34p 561.35p 545.26p 551.29p 9211460
08/08/2007 568.39p 568.39p 555.32p 558.33p 11035655
07/08/2007 572.92p 572.92p 556.82p 561.85p 5762086
06/08/2007 560.35p 568.90p 557.33p 563.36p 4041776
03/08/2007 573.93p 573.93p 564.37p 568.90p 6259269
02/08/2007 569.90p 577.95p 566.88p 570.91p 7147418
01/08/2007 562.36p 566.38p 548.27p 562.36p 5344994
31/07/2007 564.87p 571.91p 559.84p 571.91p 7208904
30/07/2007 565.38p 568.39p 556.32p 563.36p 6130090
27/07/2007 573.42p 574.43p 560.35p 566.38p 10700457
26/07/2007 581.97p 583.99p 561.35p 563.36p 6918050
25/07/2007 569.40p 583.99p 569.40p 580.47p 7770678
24/07/2007 587.51p 587.51p 568.39p 574.43p 9344519
23/07/2007 583.48p 586.00p 580.97p 585.50p 5781264
20/07/2007 591.53p 595.05p 580.47p 580.47p 6789622
19/07/2007 592.54p 596.06p 589.02p 593.54p 8901502
18/07/2007 594.55p 600.59p 580.47p 587.00p 14413743
17/07/2007 593.54p 610.14p 591.53p 603.60p 19405206
16/07/2007 577.45p 579.46p 574.43p 575.44p 4405686
13/07/2007 582.48p 582.48p 573.93p 575.94p 10126792
12/07/2007 574.43p 577.95p 571.91p 576.44p 13113384
11/07/2007 571.91p 579.46p 568.39p 573.42p 14080243
10/07/2007 583.48p 594.55p 571.91p 574.93p 5890880
09/07/2007 567.39p 586.50p 566.38p 583.48p 10625900
06/07/2007 564.87p 564.87p 553.81p 557.33p 4665374
05/07/2007 571.91p 571.91p 559.34p 561.85p 15929658
04/07/2007 567.39p 573.93p 567.39p 570.41p 2220948
03/07/2007 570.91p 570.91p 565.38p 568.39p 2919055
02/07/2007 568.90p 572.42p 559.84p 565.88p 6819424
29/06/2007 574.43p 574.43p 562.86p 570.91p 8575393
28/06/2007 571.41p 573.42p 567.39p 571.41p 4630256
27/06/2007 572.92p 577.45p 565.88p 569.40p 6550270
26/06/2007 576.44p 591.03p 573.42p 587.51p 12463279
25/06/2007 557.33p 577.45p 557.33p 575.94p 5973154
22/06/2007 571.41p 571.41p 562.36p 562.86p 3365640
21/06/2007 571.41p 572.92p 560.85p 567.89p 4874940
20/06/2007 582.98p 583.48p 572.42p 573.93p 4592228
19/06/2007 585.50p 587.00p 579.96p 580.97p 2814137

*Close Price adjusted for both dividends and splits