Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
18/06/2007 586.50p 590.02p 579.46p 581.47p 5104900
15/06/2007 583.48p 588.01p 568.39p 586.00p 7843912
14/06/2007 587.00p 592.54p 584.49p 587.51p 3347775
13/06/2007 581.97p 587.51p 576.44p 584.99p 6890302
12/06/2007 587.00p 587.51p 579.96p 579.96p 9231885
11/06/2007 580.97p 584.99p 580.47p 583.48p 3496766
08/06/2007 577.95p 583.99p 577.45p 580.47p 3669156
07/06/2007 592.54p 592.54p 577.45p 579.96p 5189708
06/06/2007 591.03p 591.03p 580.97p 584.49p 9973021
05/06/2007 596.06p 596.56p 587.51p 590.02p 6353018
04/06/2007 604.61p 605.11p 580.47p 593.04p 12268401
01/06/2007 606.62p 607.63p 600.08p 601.09p 6332862
31/05/2007 613.66p 618.69p 600.08p 604.11p 11003943
30/05/2007 607.12p 614.17p 605.62p 612.66p 4143726
29/05/2007 610.14p 615.68p 606.12p 608.13p 6139122
25/05/2007 617.18p 617.18p 604.61p 605.62p 4224610
24/05/2007 610.65p 621.21p 604.61p 614.17p 8439136
23/05/2007 619.20p 622.21p 589.52p 608.63p 33128932
22/05/2007 652.39p 655.41p 645.86p 648.87p 7115671
21/05/2007 671.01p 671.01p 654.41p 656.92p 4855754
18/05/2007 667.48p 669.50p 661.95p 667.48p 3152456
17/05/2007 666.48p 670.50p 660.44p 662.96p 5760650
16/05/2007 659.44p 667.99p 658.43p 665.47p 5529610
15/05/2007 655.92p 663.46p 655.92p 658.93p 5756648
14/05/2007 670.00p 670.00p 654.41p 655.92p 3147938
11/05/2007 660.95p 662.45p 643.84p 660.95p 7524433
10/05/2007 660.95p 669.50p 658.93p 661.45p 6965695
09/05/2007 674.02p 674.02p 653.40p 656.42p 9672493
08/05/2007 649.88p 671.51p 644.35p 668.49p 15750212
04/05/2007 636.30p 650.38p 632.27p 646.86p 6223403
03/05/2007 645.86p 646.86p 632.78p 636.30p 8450917
02/05/2007 633.28p 643.84p 626.74p 639.32p 9893848
01/05/2007 638.31p 640.32p 627.75p 632.78p 3643697
30/04/2007 625.23p 634.29p 625.23p 628.25p 4801018
27/04/2007 626.74p 636.30p 621.21p 629.76p 12388664
26/04/2007 628.75p 630.26p 615.17p 625.74p 15654157
25/04/2007 608.13p 619.70p 603.10p 619.70p 12654471
24/04/2007 600.59p 607.63p 592.54p 602.60p 8448537
23/04/2007 599.58p 602.09p 594.05p 600.08p 5115218
20/04/2007 597.57p 597.57p 593.54p 594.05p 3802699
19/04/2007 593.04p 594.05p 585.50p 592.54p 5088394
18/04/2007 595.05p 596.56p 587.51p 594.05p 5277860
17/04/2007 599.58p 601.59p 587.00p 593.04p 6434492
16/04/2007 599.58p 601.59p 595.05p 599.08p 4516364
13/04/2007 595.56p 600.59p 589.52p 597.57p 4568636
12/04/2007 598.07p 598.07p 587.00p 592.54p 4980906
11/04/2007 596.56p 598.07p 592.54p 594.55p 4103381
10/04/2007 605.11p 605.11p 594.55p 596.56p 3934947
05/04/2007 593.54p 602.09p 591.03p 600.08p 6005792
04/04/2007 595.56p 595.56p 588.51p 592.54p 4279114
03/04/2007 588.51p 592.03p 584.49p 590.02p 7309778
02/04/2007 579.46p 585.50p 575.44p 585.50p 7604893
30/03/2007 582.98p 582.98p 571.41p 578.45p 7368554
29/03/2007 556.32p 597.06p 551.29p 576.94p 22660548
28/03/2007 551.29p 554.81p 546.76p 547.77p 7603098
27/03/2007 555.82p 558.84p 549.78p 550.79p 8415517
26/03/2007 567.39p 569.90p 552.30p 554.31p 8887245
23/03/2007 562.86p 565.88p 556.82p 563.36p 6849420
22/03/2007 554.31p 561.85p 550.79p 561.35p 14580425
21/03/2007 545.26p 550.79p 543.75p 549.28p 8988933
20/03/2007 540.73p 545.26p 531.17p 544.25p 10210369
19/03/2007 558.84p 559.34p 545.26p 547.27p 11250171
16/03/2007 556.32p 558.33p 545.76p 553.30p 4522014
15/03/2007 548.78p 555.82p 548.78p 553.30p 9108094
14/03/2007 538.21p 551.79p 538.21p 542.24p 9054974
13/03/2007 554.81p 560.85p 548.27p 549.78p 14266121
12/03/2007 567.89p 572.42p 553.30p 554.81p 9911457
09/03/2007 565.88p 573.42p 562.36p 569.40p 10930394
08/03/2007 551.29p 566.38p 551.29p 565.88p 20356926
07/03/2007 543.24p 553.81p 542.24p 551.29p 14936233
06/03/2007 542.24p 548.27p 536.70p 543.24p 9931116
05/03/2007 538.21p 547.27p 528.66p 539.72p 9971903
02/03/2007 558.33p 558.33p 546.76p 546.76p 12661294
01/03/2007 564.37p 566.38p 551.29p 555.32p 18453360
28/02/2007 561.35p 573.93p 561.35p 564.87p 7381578
27/02/2007 587.51p 591.53p 573.42p 574.43p 10458651
26/02/2007 587.51p 594.05p 587.51p 591.03p 6350788
23/02/2007 594.05p 594.05p 588.51p 589.52p 5785576
22/02/2007 590.53p 592.54p 587.00p 588.51p 8743689
21/02/2007 597.57p 597.57p 583.48p 584.99p 8597346
20/02/2007 595.56p 595.56p 588.51p 594.55p 6638336
19/02/2007 596.06p 598.57p 592.03p 593.04p 3257004
16/02/2007 596.56p 603.10p 592.54p 596.06p 6834268
15/02/2007 594.05p 597.57p 590.53p 593.54p 9102197
14/02/2007 601.59p 604.61p 593.54p 596.06p 7767788
13/02/2007 605.11p 609.64p 598.57p 601.09p 7800393
12/02/2007 608.63p 612.66p 605.62p 606.62p 9622383
09/02/2007 605.11p 614.17p 603.10p 613.16p 13063288
08/02/2007 599.58p 611.65p 597.06p 602.60p 15074435
07/02/2007 598.07p 605.62p 593.54p 602.60p 30026750
06/02/2007 593.54p 597.57p 589.52p 591.53p 12390578
05/02/2007 602.60p 606.62p 594.55p 595.56p 6952200
02/02/2007 604.61p 608.63p 600.08p 603.60p 14044753
01/02/2007 588.51p 600.08p 585.50p 596.56p 17925694
31/01/2007 590.53p 595.56p 586.50p 589.52p 8701442
30/01/2007 586.00p 593.04p 582.48p 590.02p 12515745
29/01/2007 598.07p 603.10p 584.49p 586.00p 15295361
26/01/2007 608.13p 609.64p 598.57p 598.57p 12477471
25/01/2007 606.62p 616.18p 605.62p 609.14p 12217070
24/01/2007 614.17p 615.68p 605.62p 607.63p 15587601
23/01/2007 633.78p 633.78p 604.61p 611.65p 71012152
22/01/2007 728.85p 734.89p 723.82p 724.32p 5221579
19/01/2007 742.43p 754.50p 729.86p 733.38p 9322705
18/01/2007 721.31p 736.90p 718.79p 724.83p 6373639
17/01/2007 718.29p 723.32p 709.23p 721.31p 12080756
16/01/2007 738.41p 740.92p 715.27p 716.78p 9562062
15/01/2007 740.92p 745.95p 735.89p 743.44p 4273134
12/01/2007 739.41p 744.44p 735.89p 741.43p 8443953
11/01/2007 762.05p 763.06p 739.92p 743.44p 10189615
10/01/2007 753.50p 763.06p 753.50p 762.05p 3878194
09/01/2007 776.64p 778.65p 762.05p 762.05p 6737738
08/01/2007 762.55p 770.10p 756.52p 768.09p 4070194
05/01/2007 768.09p 776.13p 761.04p 765.07p 4821989
04/01/2007 778.65p 780.16p 772.61p 776.13p 3493258
03/01/2007 771.61p 781.16p 771.61p 779.65p 5873732
02/01/2007 773.12p 783.68p 767.58p 779.15p 3160528
29/12/2006 774.12p 779.15p 761.04p 773.12p 1585146
28/12/2006 773.62p 773.62p 758.53p 768.59p 2833084
27/12/2006 764.56p 768.59p 754.00p 767.58p 2088453
22/12/2006 759.53p 761.04p 750.48p 753.50p 1373572
21/12/2006 762.55p 766.58p 755.51p 756.52p 3702117
20/12/2006 764.56p 770.10p 759.53p 764.56p 5889480
19/12/2006 779.15p 782.17p 760.54p 763.06p 7805620
18/12/2006 804.80p 813.86p 778.65p 780.16p 9961525
15/12/2006 819.89p 828.95p 812.85p 825.43p 7131385
14/12/2006 819.39p 826.94p 814.36p 816.88p 2854062
13/12/2006 794.74p 832.97p 794.74p 822.41p 8101502
12/12/2006 787.20p 795.75p 784.18p 791.73p 2384583
11/12/2006 800.28p 800.28p 787.70p 789.21p 1747108
08/12/2006 781.67p 794.74p 781.67p 793.74p 3225668
07/12/2006 782.67p 791.22p 782.17p 788.21p 4134394
06/12/2006 794.24p 794.24p 780.66p 787.20p 3714926
05/12/2006 797.76p 798.77p 785.19p 794.24p 5548587
04/12/2006 791.22p 798.27p 790.72p 796.76p 4464507
01/12/2006 799.27p 807.82p 779.15p 791.73p 7000863
30/11/2006 802.79p 810.34p 797.26p 800.78p 3416930
29/11/2006 792.23p 807.82p 792.23p 803.30p 4729718
28/11/2006 781.67p 798.27p 776.13p 792.23p 4744763
27/11/2006 797.76p 797.76p 781.67p 781.67p 5159195
24/11/2006 798.77p 798.77p 780.16p 792.23p 3965733
23/11/2006 809.83p 809.83p 796.25p 798.77p 3170347
22/11/2006 797.76p 810.84p 797.26p 806.82p 3878534
21/11/2006 795.75p 807.82p 788.71p 795.25p 6319655
20/11/2006 801.79p 810.84p 799.77p 806.31p 1887339
17/11/2006 805.31p 821.40p 804.80p 810.34p 3567910
16/11/2006 802.79p 812.35p 802.79p 810.84p 5801470
15/11/2006 817.38p 816.88p 806.31p 807.32p 6552450
14/11/2006 808.83p 809.83p 802.79p 808.83p 2957250
13/11/2006 808.83p 815.87p 803.30p 804.80p 2591960
10/11/2006 802.79p 809.33p 800.28p 808.83p 3760375
09/11/2006 810.84p 815.37p 803.80p 804.80p 8591440
08/11/2006 808.83p 822.41p 806.82p 814.86p 5620691
07/11/2006 803.80p 817.88p 799.27p 808.83p 3367962
06/11/2006 785.19p 800.28p 781.67p 799.77p 4272500
03/11/2006 797.76p 797.76p 776.64p 777.64p 3680710
02/11/2006 780.16p 794.24p 777.14p 791.22p 5520469
01/11/2006 788.21p 791.22p 774.12p 780.66p 8440297
31/10/2006 785.19p 803.80p 785.19p 792.73p 4418750
30/10/2006 791.22p 799.77p 788.21p 791.22p 3280470
27/10/2006 803.80p 803.80p 792.23p 795.25p 2945982
26/10/2006 804.80p 806.82p 796.76p 798.27p 5740162
25/10/2006 782.67p 809.33p 782.17p 805.81p 9372351
24/10/2006 762.55p 783.68p 762.55p 776.64p 3265658
23/10/2006 764.06p 766.58p 757.52p 759.03p 3258765
20/10/2006 768.59p 770.10p 758.53p 760.54p 4765282
19/10/2006 772.61p 784.68p 763.06p 769.09p 5103980
18/10/2006 767.58p 777.14p 766.07p 772.61p 2257423
17/10/2006 769.09p 771.61p 762.05p 767.58p 3363255
16/10/2006 758.53p 768.09p 758.53p 765.57p 2655624
13/10/2006 768.09p 769.59p 757.52p 762.05p 3638053
12/10/2006 779.65p 779.65p 761.55p 772.11p 3367690
11/10/2006 778.15p 779.65p 768.59p 778.15p 2349154
10/10/2006 784.68p 784.68p 772.61p 774.62p 3701647
09/10/2006 769.09p 783.18p 769.09p 777.64p 3055336
06/10/2006 776.64p 784.18p 771.10p 778.65p 5134653
05/10/2006 769.59p 777.64p 764.56p 770.60p 5585194
04/10/2006 739.41p 777.14p 735.39p 771.61p 12356358
03/10/2006 738.41p 738.41p 716.28p 727.34p 5834048
02/10/2006 728.35p 744.44p 728.35p 734.89p 6619895
29/09/2006 738.91p 740.42p 694.65p 723.82p 9326645
28/09/2006 729.86p 734.89p 725.33p 733.88p 13037506
27/09/2006 744.95p 748.97p 730.86p 731.87p 7917988
26/09/2006 748.97p 749.98p 740.92p 744.95p 3907224
25/09/2006 730.36p 747.97p 742.94p 743.44p 2748109
22/09/2006 735.39p 744.95p 730.36p 739.92p 1450313
21/09/2006 749.47p 749.47p 738.41p 742.43p 7559032
20/09/2006 740.92p 746.96p 735.39p 746.46p 4902502
19/09/2006 744.44p 748.97p 735.39p 737.91p 5107972
18/09/2006 738.91p 751.49p 738.41p 742.94p 3287653
15/09/2006 741.43p 744.44p 737.40p 738.91p 3859175
14/09/2006 732.88p 750.98p 732.37p 737.40p 6200116
13/09/2006 729.86p 736.90p 723.82p 734.38p 5238960
12/09/2006 724.32p 730.86p 722.31p 727.85p 4691676
11/09/2006 719.80p 725.33p 719.29p 723.82p 3137250
08/09/2006 729.35p 729.86p 722.31p 723.32p 2838584
07/09/2006 729.86p 729.86p 718.29p 724.32p 6257680
06/09/2006 744.44p 744.44p 724.83p 727.85p 5006400
05/09/2006 744.44p 744.44p 736.40p 741.43p 1206204
04/09/2006 739.92p 747.46p 738.41p 742.94p 1222947
01/09/2006 735.39p 747.46p 735.39p 741.43p 3010706

*Close Price adjusted for both dividends and splits