Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
04/07/2003 344.05p 346.07p 338.77p 342.29p 3754349
03/07/2003 334.75p 346.07p 334.75p 345.56p 6179580
02/07/2003 338.02p 341.04p 331.98p 334.75p 3117242
01/07/2003 344.56p 345.31p 335.25p 338.02p 5116052
30/06/2003 344.56p 349.34p 313.87p 344.56p 742502
27/06/2003 348.83p 350.84p 339.78p 345.06p 7994232
26/06/2003 339.28p 351.60p 338.77p 345.06p 5916800
25/06/2003 341.04p 345.31p 331.48p 339.78p 2058733
24/06/2003 337.01p 341.04p 333.99p 338.02p 2829128
23/06/2003 345.06p 346.07p 312.36p 340.03p 3486490
20/06/2003 338.02p 350.84p 337.52p 347.83p 1827183
19/06/2003 335.25p 341.54p 307.84p 339.02p 3628913
18/06/2003 340.03p 341.04p 307.33p 339.02p 3305286
17/06/2003 339.02p 340.53p 308.34p 339.02p 2074963
16/06/2003 336.01p 339.02p 330.98p 337.01p 1550597
13/06/2003 337.01p 339.53p 276.65p 338.27p 1753037
12/06/2003 330.98p 340.03p 328.96p 337.77p 1563539
11/06/2003 335.25p 336.76p 307.84p 335.75p 1626697
10/06/2003 336.76p 339.02p 304.32p 335.75p 2935263
09/06/2003 331.23p 338.02p 328.71p 336.76p 1438682
06/06/2003 325.19p 331.23p 324.44p 331.23p 1267632
05/06/2003 319.91p 331.73p 319.91p 328.46p 5643145
04/06/2003 324.94p 328.46p 295.77p 315.89p 3179499
03/06/2003 316.89p 328.21p 313.37p 322.42p 1863096
02/06/2003 316.89p 321.42p 289.73p 317.14p 2334734
30/05/2003 321.67p 321.67p 288.22p 316.89p 2063663
29/05/2003 322.17p 328.96p 292.24p 317.90p 1412029
28/05/2003 325.95p 328.46p 289.23p 323.93p 1155776
27/05/2003 321.92p 329.97p 289.98p 316.89p 681448
23/05/2003 317.14p 322.17p 315.13p 317.90p 610381
22/05/2003 323.93p 327.71p 290.74p 316.89p 1839195
21/05/2003 324.44p 324.44p 256.53p 320.92p 680922
20/05/2003 312.87p 327.20p 311.86p 323.43p 3815114
19/05/2003 314.63p 323.43p 311.11p 313.87p 2318162
16/05/2003 311.86p 316.39p 310.86p 316.39p 3204868
15/05/2003 306.83p 315.89p 287.72p 313.87p 7473019
14/05/2003 304.82p 314.13p 303.31p 306.83p 4437685
13/05/2003 300.80p 306.83p 280.68p 301.80p 2015149
12/05/2003 301.80p 301.80p 295.77p 300.80p 3580186
09/05/2003 301.80p 301.80p 282.18p 294.26p 761540
08/05/2003 273.63p 301.30p 273.63p 299.79p 1623479
07/05/2003 294.76p 301.30p 277.66p 300.54p 1128796
06/05/2003 295.77p 305.57p 278.16p 294.76p 3596308
02/05/2003 284.70p 311.86p 276.65p 295.77p 2878943
01/05/2003 299.79p 300.04p 279.67p 299.29p 1328774
30/04/2003 294.76p 311.61p 291.74p 298.78p 2002300
29/04/2003 298.78p 298.78p 291.24p 296.77p 1218939
28/04/2003 298.78p 304.32p 279.17p 295.77p 1760378
25/04/2003 300.80p 311.86p 284.70p 298.78p 2607759
24/04/2003 303.31p 308.34p 298.28p 301.80p 1705775
23/04/2003 303.81p 310.86p 266.59p 302.56p 1673140
22/04/2003 306.58p 310.60p 290.23p 308.84p 1046212
17/04/2003 312.87p 316.14p 279.92p 307.59p 1377498
16/04/2003 299.79p 316.64p 290.74p 314.88p 3884518
15/04/2003 301.30p 302.81p 282.18p 298.78p 2509552
14/04/2003 295.77p 303.81p 283.69p 299.79p 1135533
11/04/2003 301.80p 303.81p 297.27p 299.79p 928296
10/04/2003 301.80p 306.08p 298.03p 300.80p 823325
09/04/2003 296.27p 307.59p 285.71p 302.81p 1865299
08/04/2003 298.78p 303.56p 289.23p 297.78p 2316182
07/04/2003 308.09p 311.86p 299.54p 301.80p 2446122
04/04/2003 304.82p 308.84p 303.31p 305.83p 1361323
03/04/2003 307.84p 311.11p 287.97p 306.83p 2261548
02/04/2003 296.02p 309.10p 286.71p 303.31p 916613
01/04/2003 315.13p 315.13p 251.50p 297.02p 2175309
31/03/2003 298.53p 328.46p 295.26p 300.80p 1279604
28/03/2003 296.77p 301.30p 294.26p 298.53p 913880
27/03/2003 289.73p 304.32p 286.71p 297.02p 1150391
26/03/2003 298.78p 302.56p 293.75p 294.76p 2775756
25/03/2003 287.21p 302.81p 279.17p 299.29p 2134397
24/03/2003 290.99p 327.71p 284.45p 291.49p 1490766
21/03/2003 285.45p 316.89p 281.93p 285.96p 2641014
20/03/2003 289.48p 293.50p 276.65p 290.74p 2175355
19/03/2003 261.56p 301.05p 261.56p 286.71p 2589604
18/03/2003 281.68p 291.49p 280.17p 290.23p 4579900
17/03/2003 279.67p 314.88p 274.14p 281.93p 1033546
14/03/2003 282.94p 294.51p 271.37p 278.66p 2848040
13/03/2003 289.73p 295.26p 268.60p 276.15p 2407474
12/03/2003 274.14p 321.42p 270.11p 285.45p 1236342
11/03/2003 281.68p 291.74p 270.62p 277.66p 1356907
10/03/2003 277.66p 288.22p 268.60p 278.66p 2280798
07/03/2003 278.41p 287.72p 273.13p 274.14p 1848968
06/03/2003 277.41p 291.24p 272.63p 277.91p 1718583
05/03/2003 280.68p 295.77p 274.14p 278.66p 1497536
04/03/2003 286.71p 286.71p 263.83p 275.14p 1794499
03/03/2003 276.40p 293.25p 264.08p 284.70p 3088974
28/02/2003 281.93p 316.14p 269.61p 279.42p 1186417
27/02/2003 276.65p 276.65p 269.61p 273.13p 617713
26/02/2003 281.68p 296.27p 270.36p 272.63p 1216415
25/02/2003 280.68p 294.01p 273.63p 278.66p 1086164
24/02/2003 281.43p 288.72p 275.65p 278.16p 2416800
21/02/2003 276.90p 320.41p 264.08p 275.90p 907479
20/02/2003 284.70p 284.70p 268.10p 276.65p 1879088
19/02/2003 273.89p 317.90p 273.89p 282.44p 1248420
18/02/2003 268.86p 291.49p 268.86p 274.64p 2037144
17/02/2003 275.14p 276.65p 260.56p 270.11p 2716570
14/02/2003 270.87p 277.66p 269.36p 274.64p 2053700
13/02/2003 277.41p 278.66p 266.59p 272.12p 1397322
12/02/2003 284.20p 302.05p 274.64p 274.64p 2438780
11/02/2003 286.71p 291.74p 276.15p 280.17p 3739994
10/02/2003 282.69p 291.49p 281.68p 286.71p 1604324
07/02/2003 288.98p 303.81p 282.44p 286.71p 2440276
06/02/2003 295.26p 329.97p 287.47p 292.24p 2114128
05/02/2003 285.45p 310.86p 285.45p 293.25p 1256260
04/02/2003 279.42p 323.93p 278.16p 287.72p 1952144
03/02/2003 290.74p 324.69p 278.66p 280.68p 3554228
31/01/2003 278.92p 292.50p 278.92p 284.70p 6268421
30/01/2003 301.80p 306.83p 279.42p 283.69p 6179390
29/01/2003 305.07p 311.86p 294.76p 299.54p 1165792
28/01/2003 313.87p 316.39p 290.48p 308.84p 2544814
27/01/2003 311.11p 315.13p 307.33p 313.37p 3730386
24/01/2003 323.93p 327.20p 309.60p 313.87p 4823318
23/01/2003 327.20p 334.25p 314.13p 324.94p 986913
22/01/2003 329.97p 332.48p 317.65p 323.18p 1255368
21/01/2003 335.00p 335.00p 322.42p 333.74p 1195099
20/01/2003 332.74p 342.55p 330.72p 333.74p 581137
17/01/2003 328.21p 338.02p 321.42p 332.99p 1926822
16/01/2003 329.97p 337.26p 323.43p 331.48p 1307869
15/01/2003 327.96p 331.98p 314.88p 325.44p 2101768
14/01/2003 335.00p 335.00p 321.67p 326.95p 3315274
13/01/2003 324.94p 336.51p 319.41p 329.97p 3021175
10/01/2003 328.71p 329.47p 316.39p 326.95p 1462267
09/01/2003 328.96p 328.96p 316.64p 322.42p 1276916
08/01/2003 321.67p 330.72p 320.41p 328.96p 5528796
07/01/2003 317.14p 324.19p 315.89p 322.17p 5323492
06/01/2003 316.89p 318.15p 314.88p 316.89p 818516
03/01/2003 321.92p 321.92p 313.37p 319.91p 1484309
02/01/2003 317.39p 319.66p 314.13p 319.66p 1238428
31/12/2002 317.39p 324.44p 313.12p 316.89p 197360
30/12/2002 321.42p 324.94p 314.88p 320.41p 250406
27/12/2002 328.46p 330.22p 314.38p 319.91p 731177
24/12/2002 318.40p 324.44p 310.86p 316.39p 71491
23/12/2002 317.90p 324.94p 312.62p 318.40p 967646
20/12/2002 318.65p 323.93p 308.59p 313.87p 1591419
19/12/2002 324.44p 327.45p 309.35p 318.90p 3285982
18/12/2002 316.89p 327.20p 316.89p 323.18p 1518705
17/12/2002 319.16p 328.46p 317.39p 317.90p 1402670
16/12/2002 328.71p 328.71p 322.17p 326.45p 470181
13/12/2002 327.96p 329.47p 319.41p 328.96p 2456931
12/12/2002 323.43p 330.72p 317.90p 321.92p 1126796
11/12/2002 324.94p 328.71p 322.42p 325.19p 1862774
10/12/2002 334.50p 341.54p 327.20p 327.20p 1102472
09/12/2002 333.99p 333.99p 321.92p 333.99p 1184148
06/12/2002 334.75p 349.59p 327.96p 331.98p 2396476
05/12/2002 331.98p 351.85p 325.44p 336.01p 3491901
04/12/2002 328.46p 329.72p 324.19p 328.96p 1440069
03/12/2002 319.66p 329.97p 316.89p 328.96p 8182832
02/12/2002 320.92p 322.93p 315.89p 318.90p 820590
29/11/2002 326.70p 326.70p 313.37p 321.92p 1311682
28/11/2002 318.90p 325.69p 314.38p 323.93p 5027602
27/11/2002 324.44p 324.44p 315.38p 317.90p 5632030
26/11/2002 328.96p 338.02p 320.41p 321.92p 4375344
25/11/2002 341.04p 342.04p 316.89p 316.89p 2224752
22/11/2002 354.37p 355.62p 326.45p 333.99p 2271804
21/11/2002 349.84p 358.14p 344.31p 350.84p 2171572
20/11/2002 342.55p 351.35p 341.29p 350.34p 1759053
19/11/2002 345.56p 351.10p 326.20p 342.29p 2199390
18/11/2002 346.82p 347.07p 339.02p 340.53p 1183506
15/11/2002 339.53p 344.81p 329.47p 344.05p 5369038
14/11/2002 341.79p 346.07p 328.46p 338.27p 2691554
13/11/2002 346.82p 346.82p 329.47p 342.04p 1738812
12/11/2002 342.04p 347.07p 329.47p 347.07p 2114028
11/11/2002 342.04p 342.04p 316.89p 335.50p 2535761
08/11/2002 324.69p 342.80p 314.88p 338.52p 3064609
07/11/2002 346.07p 347.58p 324.44p 324.94p 9176781
06/11/2002 342.29p 348.08p 337.77p 338.02p 6417808
05/11/2002 352.10p 352.10p 330.47p 342.04p 8749281
04/11/2002 343.30p 351.85p 312.87p 350.59p 2841873
01/11/2002 341.04p 355.62p 337.01p 347.07p 1683412
31/10/2002 340.03p 341.79p 337.52p 339.53p 1932137
30/10/2002 344.05p 344.05p 334.25p 339.02p 4883303
29/10/2002 340.03p 344.56p 336.01p 337.01p 2537975
28/10/2002 344.05p 345.31p 325.44p 339.78p 1113244
25/10/2002 344.05p 353.61p 332.99p 342.04p 2862579
24/10/2002 347.58p 355.87p 332.99p 344.05p 2677193
23/10/2002 338.02p 344.05p 329.97p 344.05p 2475594
22/10/2002 342.04p 353.61p 328.21p 337.01p 5884925
21/10/2002 328.96p 345.56p 328.71p 337.01p 1570247
18/10/2002 332.23p 337.01p 318.40p 330.98p 2338238
17/10/2002 339.02p 341.04p 322.42p 335.50p 3689170
16/10/2002 343.05p 344.56p 327.96p 336.01p 3436566
15/10/2002 344.56p 356.88p 326.95p 346.07p 1976347
14/10/2002 344.05p 348.83p 325.44p 344.05p 1622786
11/10/2002 342.04p 348.08p 327.71p 344.05p 966872
10/10/2002 349.08p 349.08p 323.93p 337.01p 2126048
09/10/2002 347.07p 358.39p 347.07p 347.07p 1760398
08/10/2002 354.87p 356.13p 348.08p 348.08p 1328274
07/10/2002 362.16p 362.16p 355.12p 355.12p 1769023
04/10/2002 372.22p 372.22p 354.62p 360.65p 2192282
03/10/2002 372.22p 372.22p 357.64p 369.46p 1848796
02/10/2002 365.18p 369.96p 359.65p 361.16p 1681310
01/10/2002 363.67p 365.43p 358.64p 363.17p 1606740
30/09/2002 361.16p 386.81p 342.04p 372.22p 2791046
27/09/2002 360.65p 364.68p 354.62p 361.66p 2635082
26/09/2002 368.20p 385.30p 352.35p 362.16p 3456747
25/09/2002 355.12p 376.75p 340.53p 364.17p 2870346
24/09/2002 359.14p 379.77p 345.56p 357.13p 4249152
23/09/2002 355.12p 361.66p 353.61p 357.13p 1662562
20/09/2002 350.09p 355.12p 335.50p 353.11p 4533424
19/09/2002 356.13p 360.15p 335.75p 350.09p 5600848

*Close Price adjusted for both dividends and splits