Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
18/09/2002 367.19p 367.19p 342.29p 353.11p 671685
17/09/2002 369.20p 370.71p 342.29p 363.42p 1002853
16/09/2002 370.21p 370.71p 343.30p 365.68p 473036
13/09/2002 368.20p 371.72p 343.80p 368.20p 1492703
12/09/2002 372.22p 373.98p 348.08p 371.22p 2753312
11/09/2002 375.74p 376.25p 345.56p 373.73p 2221942
10/09/2002 375.24p 387.56p 345.31p 377.25p 1463079
09/09/2002 371.72p 388.82p 358.14p 375.74p 771920
06/09/2002 364.93p 386.81p 364.93p 373.73p 2037928
05/09/2002 364.17p 383.29p 358.89p 367.70p 2575283
04/09/2002 357.13p 365.93p 349.08p 364.17p 2442947
03/09/2002 372.47p 384.80p 353.86p 362.41p 1743137
02/09/2002 364.17p 383.29p 364.17p 371.22p 1311928
30/08/2002 360.90p 372.22p 354.62p 369.20p 1004396
29/08/2002 363.67p 383.79p 344.56p 360.15p 2140356
28/08/2002 357.64p 383.29p 355.62p 363.17p 1802856
27/08/2002 360.15p 363.17p 347.32p 357.64p 875880
23/08/2002 357.38p 363.17p 351.60p 359.65p 1974134
22/08/2002 357.89p 362.16p 346.57p 361.66p 1044622
21/08/2002 358.14p 361.16p 344.56p 353.11p 1017111
20/08/2002 362.16p 372.22p 352.86p 357.64p 858127
19/08/2002 353.11p 382.28p 346.57p 355.12p 502521
16/08/2002 359.40p 360.40p 343.05p 352.10p 1263886
15/08/2002 356.13p 361.91p 344.56p 360.15p 2496290
14/08/2002 352.10p 357.38p 342.04p 351.35p 3924863
13/08/2002 341.04p 349.59p 339.28p 347.07p 3631523
12/08/2002 352.10p 352.10p 330.47p 344.05p 3407915
09/08/2002 338.52p 340.03p 326.20p 336.01p 811803
08/08/2002 328.96p 337.01p 322.17p 333.49p 1198710
07/08/2002 330.98p 335.25p 319.41p 331.48p 1781395
06/08/2002 324.19p 333.99p 320.41p 331.98p 1757607
05/08/2002 331.98p 336.01p 324.44p 330.47p 4749980
02/08/2002 331.48p 339.53p 327.20p 335.00p 7470108
01/08/2002 316.39p 342.04p 314.13p 335.50p 5575957
31/07/2002 321.92p 321.92p 314.63p 316.89p 3679394
30/07/2002 313.87p 362.16p 308.09p 314.38p 2824490
29/07/2002 316.89p 339.53p 308.84p 313.87p 1686646
26/07/2002 320.16p 362.16p 306.83p 315.89p 1905997
25/07/2002 291.49p 362.16p 291.49p 318.65p 1922382
24/07/2002 306.83p 306.83p 290.99p 301.55p 1414140
23/07/2002 297.78p 362.16p 276.65p 306.83p 2077525
22/07/2002 317.14p 362.16p 301.80p 305.07p 2320811
19/07/2002 324.94p 324.94p 313.12p 317.90p 918688
18/07/2002 320.16p 329.47p 318.40p 327.96p 2289146
17/07/2002 322.42p 326.20p 317.90p 324.44p 3390965
16/07/2002 326.95p 339.53p 311.86p 323.93p 3170309
15/07/2002 335.00p 343.55p 311.86p 328.96p 2399959
12/07/2002 337.77p 342.80p 331.98p 338.27p 4931944
11/07/2002 335.50p 341.29p 329.47p 338.02p 2437717
10/07/2002 347.07p 347.07p 329.47p 344.81p 1687690
09/07/2002 357.13p 357.13p 353.11p 356.13p 1857689
08/07/2002 361.16p 361.16p 311.86p 356.13p 817810
05/07/2002 352.10p 356.13p 349.84p 355.12p 578535
04/07/2002 344.56p 366.94p 344.56p 352.10p 1203792
03/07/2002 346.07p 355.62p 346.07p 348.33p 1511191
02/07/2002 357.13p 365.68p 349.84p 350.09p 2300128
01/07/2002 354.11p 362.67p 351.60p 359.90p 825424
28/06/2002 355.12p 355.12p 344.05p 353.11p 2754152
27/06/2002 355.12p 356.13p 344.56p 352.86p 4781956
26/06/2002 361.41p 361.41p 331.48p 351.85p 3550173
25/06/2002 364.17p 369.96p 360.65p 365.93p 3130708
24/06/2002 367.19p 367.19p 357.13p 362.92p 721611
21/06/2002 357.13p 367.19p 356.88p 362.16p 1073778
20/06/2002 356.13p 356.13p 356.13p 356.13p 581806
19/06/2002 362.16p 362.16p 362.16p 362.16p 4436244
18/06/2002 375.24p 375.24p 375.24p 375.24p 2983622
17/06/2002 380.27p 380.27p 380.27p 380.27p 1737329
14/06/2002 368.45p 368.45p 368.45p 368.45p 3624385
13/06/2002 379.26p 379.26p 379.26p 379.26p 1371521
12/06/2002 376.75p 376.75p 376.75p 376.75p 5681175
11/06/2002 377.25p 377.25p 377.25p 377.25p 7760108
10/06/2002 381.28p 381.28p 381.28p 381.28p 9668759
07/06/2002 365.18p 365.18p 365.18p 365.18p 13693558
06/06/2002 346.07p 346.07p 346.07p 346.07p 995889
05/06/2002 346.07p 346.07p 346.07p 346.07p 1612228
04/06/2002 342.55p 342.55p 342.55p 342.55p 0
03/06/2002 342.55p 342.55p 342.55p 342.55p 0
31/05/2002 342.55p 342.55p 342.55p 342.55p 1295689
30/05/2002 346.07p 346.07p 346.07p 346.07p 790624
29/05/2002 352.10p 352.10p 352.10p 352.10p 1074492
28/05/2002 345.56p 345.56p 345.56p 345.56p 2334466
27/05/2002 349.59p 349.59p 349.59p 349.59p 728714
24/05/2002 352.10p 352.10p 352.10p 352.10p 2677080
23/05/2002 352.10p 352.10p 352.10p 352.10p 955057
22/05/2002 352.10p 352.10p 352.10p 352.10p 3899817
21/05/2002 350.09p 350.09p 350.09p 350.09p 996181
20/05/2002 360.65p 360.65p 360.65p 360.65p 3308975
17/05/2002 361.91p 361.91p 361.91p 361.91p 561543
16/05/2002 362.16p 362.16p 362.16p 362.16p 1437413
15/05/2002 372.22p 372.22p 372.22p 372.22p 749201
14/05/2002 364.17p 364.17p 364.17p 364.17p 3830826
13/05/2002 369.20p 369.20p 369.20p 369.20p 1782275
10/05/2002 370.71p 370.71p 370.71p 370.71p 1356017
09/05/2002 367.19p 367.19p 367.19p 367.19p 2131608
08/05/2002 367.19p 367.19p 367.19p 367.19p 1082049
07/05/2002 365.93p 365.93p 365.93p 365.93p 736803
03/05/2002 367.19p 367.19p 367.19p 367.19p 1490913
02/05/2002 366.44p 366.44p 366.44p 366.44p 2358222
01/05/2002 369.71p 369.71p 369.71p 369.71p 3311137
30/04/2002 358.14p 358.14p 358.14p 358.14p 18626932
29/04/2002 368.20p 368.20p 368.20p 368.20p 1039975
26/04/2002 365.18p 365.18p 365.18p 365.18p 2656552
25/04/2002 371.72p 371.72p 371.72p 371.72p 1382889
24/04/2002 365.18p 365.18p 365.18p 365.18p 976003
23/04/2002 359.14p 359.14p 359.14p 359.14p 2836502
22/04/2002 348.08p 348.08p 348.08p 348.08p 684351
19/04/2002 349.08p 349.08p 349.08p 349.08p 1487496
18/04/2002 345.06p 345.06p 345.06p 345.06p 846856
17/04/2002 345.06p 345.06p 345.06p 345.06p 1607304
16/04/2002 342.04p 342.04p 342.04p 342.04p 398572
15/04/2002 347.07p 347.07p 347.07p 347.07p 909581
12/04/2002 341.04p 341.04p 341.04p 341.04p 2147869
11/04/2002 344.05p 344.05p 344.05p 344.05p 1660777
10/04/2002 343.80p 343.80p 343.80p 343.80p 456172
09/04/2002 347.07p 347.07p 347.07p 347.07p 1290695
08/04/2002 346.82p 346.82p 346.82p 346.82p 987323
05/04/2002 349.59p 349.59p 349.59p 349.59p 1195354
04/04/2002 343.30p 343.30p 343.30p 343.30p 1133968
03/04/2002 345.06p 345.06p 345.06p 345.06p 1016894
02/04/2002 353.11p 353.11p 353.11p 353.11p 2132254
01/04/2002 351.35p 351.35p 351.35p 351.35p 0
29/03/2002 351.35p 351.35p 351.35p 351.35p 0
28/03/2002 351.35p 351.35p 351.35p 351.35p 4560196
27/03/2002 342.55p 342.55p 342.55p 342.55p 2389980
26/03/2002 341.29p 341.29p 341.29p 341.29p 7716400
25/03/2002 315.63p 315.63p 315.63p 315.63p 3198141
22/03/2002 313.87p 313.87p 313.87p 313.87p 3290034
21/03/2002 314.38p 314.38p 314.38p 314.38p 1890609
20/03/2002 319.16p 319.16p 319.16p 319.16p 816886
19/03/2002 320.41p 320.41p 320.41p 320.41p 3281939
18/03/2002 329.22p 329.22p 329.22p 329.22p 1977989
15/03/2002 329.47p 329.47p 329.47p 329.47p 461758
14/03/2002 332.23p 332.23p 332.23p 332.23p 753417
13/03/2002 339.53p 339.53p 339.53p 339.53p 2315926
12/03/2002 337.01p 337.01p 337.01p 337.01p 1265121
11/03/2002 332.99p 332.99p 332.99p 332.99p 1632473
08/03/2002 336.01p 336.01p 336.01p 336.01p 739176
07/03/2002 339.02p 339.02p 339.02p 339.02p 1311298
06/03/2002 339.53p 339.53p 339.53p 339.53p 1386563
05/03/2002 342.04p 342.04p 342.04p 342.04p 1571356
04/03/2002 340.53p 340.53p 340.53p 340.53p 1578773
01/03/2002 341.54p 341.54p 341.54p 341.54p 1131843
28/02/2002 339.02p 339.02p 339.02p 339.02p 1952511
27/02/2002 331.98p 331.98p 331.98p 331.98p 868464
26/02/2002 323.68p 323.68p 323.68p 323.68p 2615410
25/02/2002 332.99p 332.99p 332.99p 332.99p 1413842
22/02/2002 329.97p 329.97p 329.97p 329.97p 1872957
21/02/2002 326.95p 326.95p 326.95p 326.95p 1707922
20/02/2002 326.95p 326.95p 326.95p 326.95p 375798
19/02/2002 326.95p 326.95p 326.95p 326.95p 1096864
18/02/2002 322.42p 322.42p 322.42p 322.42p 305119
15/02/2002 318.40p 318.40p 318.40p 318.40p 1342619
14/02/2002 313.87p 313.87p 313.87p 313.87p 1718429
13/02/2002 313.37p 313.37p 313.37p 313.37p 2200949
12/02/2002 310.86p 310.86p 310.86p 310.86p 1626530
11/02/2002 309.60p 309.60p 309.60p 309.60p 2138311
08/02/2002 310.86p 310.86p 310.86p 310.86p 804052
07/02/2002 312.62p 312.62p 312.62p 312.62p 1325713
06/02/2002 313.12p 313.12p 313.12p 313.12p 912720
05/02/2002 311.86p 311.86p 311.86p 311.86p 1477720
04/02/2002 319.66p 319.66p 319.66p 319.66p 661124
01/02/2002 318.90p 318.90p 318.90p 318.90p 2896617
31/01/2002 329.97p 329.97p 329.97p 329.97p 1303415
30/01/2002 333.99p 333.99p 333.99p 333.99p 685712
29/01/2002 333.74p 333.74p 333.74p 333.74p 700891
28/01/2002 331.98p 331.98p 331.98p 331.98p 1299940
25/01/2002 332.99p 332.99p 332.99p 332.99p 2575909
24/01/2002 339.53p 339.53p 339.53p 339.53p 3181300
23/01/2002 344.31p 344.31p 344.31p 344.31p 1537291
22/01/2002 343.55p 343.55p 343.55p 343.55p 1335492
21/01/2002 336.01p 336.01p 336.01p 336.01p 313868
18/01/2002 337.01p 337.01p 337.01p 337.01p 574084
17/01/2002 335.00p 335.00p 335.00p 335.00p 910389
16/01/2002 325.19p 325.19p 325.19p 325.19p 928982
15/01/2002 331.23p 331.23p 331.23p 331.23p 672199
14/01/2002 335.50p 335.50p 335.50p 335.50p 160438
11/01/2002 335.00p 335.00p 335.00p 335.00p 1025881
10/01/2002 337.01p 337.01p 337.01p 337.01p 563302
09/01/2002 335.00p 335.00p 335.00p 335.00p 1320894
08/01/2002 332.99p 332.99p 332.99p 332.99p 4705578
07/01/2002 331.98p 331.98p 331.98p 331.98p 3176580
04/01/2002 331.98p 331.98p 331.98p 331.98p 3001119
03/01/2002 331.98p 331.98p 331.98p 331.98p 3552949
02/01/2002 342.04p 342.04p 342.04p 342.04p 1811015
01/01/2002 347.07p 347.07p 347.07p 347.07p 0
31/12/2001 347.07p 347.07p 347.07p 347.07p 119712
28/12/2001 348.08p 348.08p 348.08p 348.08p 213182
27/12/2001 347.07p 347.07p 347.07p 347.07p 281152
26/12/2001 344.56p 344.56p 344.56p 344.56p 0
25/12/2001 344.56p 344.56p 344.56p 344.56p 0
24/12/2001 344.56p 344.56p 344.56p 344.56p 234095
21/12/2001 340.28p 340.28p 340.28p 340.28p 545002
20/12/2001 345.06p 345.06p 345.06p 345.06p 627000
19/12/2001 347.07p 347.07p 347.07p 347.07p 3110564
18/12/2001 346.07p 346.07p 346.07p 346.07p 1773183
17/12/2001 345.06p 345.06p 345.06p 345.06p 894907
14/12/2001 347.07p 347.07p 347.07p 347.07p 391303
13/12/2001 335.00p 335.00p 335.00p 335.00p 1425927
12/12/2001 347.07p 347.07p 347.07p 347.07p 1480667
11/12/2001 344.56p 344.56p 344.56p 344.56p 1166531

*Close Price adjusted for both dividends and splits