Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
27/02/2001 252.51p 252.51p 252.51p 252.51p 1598526
26/02/2001 253.51p 253.51p 253.51p 253.51p 343631
23/02/2001 261.56p 261.56p 261.56p 261.56p 284661
22/02/2001 264.58p 264.58p 264.58p 264.58p 2130130
21/02/2001 271.62p 271.62p 271.62p 271.62p 321117
20/02/2001 271.62p 271.62p 271.62p 271.62p 1249583
19/02/2001 271.62p 271.62p 271.62p 271.62p 253629
16/02/2001 270.62p 270.62p 270.62p 270.62p 1006035
15/02/2001 273.63p 273.63p 273.63p 273.63p 664733
14/02/2001 273.63p 273.63p 273.63p 273.63p 3463238
13/02/2001 268.86p 268.86p 268.86p 268.86p 2152592
12/02/2001 267.35p 267.35p 267.35p 267.35p 639173
09/02/2001 266.59p 266.59p 266.59p 266.59p 765673
08/02/2001 266.59p 266.59p 266.59p 266.59p 1754116
07/02/2001 268.60p 268.60p 268.60p 268.60p 1683320
06/02/2001 268.10p 268.10p 268.10p 268.10p 4075111
05/02/2001 274.14p 274.14p 274.14p 274.14p 2318688
02/02/2001 263.57p 263.57p 263.57p 263.57p 600532
01/02/2001 265.08p 265.08p 265.08p 265.08p 1089984
31/01/2001 257.54p 257.54p 257.54p 257.54p 848336
30/01/2001 260.81p 260.81p 260.81p 260.81p 755845
29/01/2001 263.07p 263.07p 263.07p 263.07p 222316
26/01/2001 258.54p 258.54p 258.54p 258.54p 1091372
25/01/2001 264.08p 264.08p 264.08p 264.08p 1245916
24/01/2001 268.60p 268.60p 268.60p 268.60p 1608838
23/01/2001 269.61p 269.61p 269.61p 269.61p 607174
22/01/2001 266.59p 266.59p 266.59p 266.59p 1284788
19/01/2001 273.63p 273.63p 273.63p 273.63p 2699476
18/01/2001 270.87p 270.87p 270.87p 270.87p 454241
17/01/2001 266.59p 266.59p 266.59p 266.59p 535609
16/01/2001 268.60p 268.60p 268.60p 268.60p 314469
15/01/2001 261.56p 261.56p 261.56p 261.56p 911487
12/01/2001 266.09p 266.09p 266.09p 266.09p 1153206
11/01/2001 263.57p 263.57p 263.57p 263.57p 232762
10/01/2001 270.11p 270.11p 270.11p 270.11p 1288541
09/01/2001 275.39p 275.39p 275.39p 275.39p 314217
08/01/2001 265.33p 265.33p 265.33p 265.33p 448589
05/01/2001 266.59p 266.59p 266.59p 266.59p 1258328
04/01/2001 268.60p 268.60p 268.60p 268.60p 1194906
03/01/2001 263.57p 263.57p 263.57p 263.57p 1092894
02/01/2001 258.54p 258.54p 258.54p 258.54p 1560360
29/12/2000 250.50p 250.50p 250.50p 250.50p 175391
28/12/2000 247.48p 247.48p 247.48p 247.48p 436326
27/12/2000 246.72p 246.72p 246.72p 246.72p 345456
22/12/2000 246.97p 246.97p 246.97p 246.97p 1110511
21/12/2000 243.45p 243.45p 243.45p 243.45p 954910
20/12/2000 238.42p 238.42p 238.42p 238.42p 1196362
19/12/2000 243.20p 243.20p 243.20p 243.20p 894779
18/12/2000 244.46p 244.46p 244.46p 244.46p 2801260
15/12/2000 242.45p 242.45p 242.45p 242.45p 808715
14/12/2000 242.45p 242.45p 242.45p 242.45p 1599691
13/12/2000 250.24p 250.24p 250.24p 250.24p 1025754
12/12/2000 252.00p 252.00p 252.00p 252.00p 782413
11/12/2000 243.20p 243.20p 243.20p 243.20p 1720337
08/12/2000 259.05p 259.05p 259.05p 259.05p 227868
07/12/2000 241.44p 241.44p 241.44p 241.44p 723594
06/12/2000 251.00p 251.00p 251.00p 251.00p 941711
05/12/2000 253.51p 253.51p 253.51p 253.51p 683241
04/12/2000 255.53p 255.53p 255.53p 255.53p 970101
01/12/2000 251.00p 251.00p 251.00p 251.00p 714473
30/11/2000 249.49p 249.49p 249.49p 249.49p 1300644
29/11/2000 242.45p 242.45p 242.45p 242.45p 1699191
28/11/2000 239.68p 239.68p 239.68p 239.68p 704345
27/11/2000 239.68p 239.68p 239.68p 239.68p 253312
24/11/2000 241.44p 241.44p 241.44p 241.44p 268497
23/11/2000 241.44p 241.44p 241.44p 241.44p 113828
22/11/2000 240.69p 240.69p 240.69p 240.69p 2199806
21/11/2000 242.45p 242.45p 242.45p 242.45p 338227
20/11/2000 243.96p 243.96p 243.96p 243.96p 950864
17/11/2000 248.48p 248.48p 248.48p 248.48p 888511
16/11/2000 247.48p 247.48p 247.48p 247.48p 2001489
15/11/2000 240.44p 240.44p 240.44p 240.44p 383986
14/11/2000 237.42p 237.42p 237.42p 237.42p 517729
13/11/2000 233.14p 233.14p 233.14p 233.14p 290507
10/11/2000 228.87p 228.87p 228.87p 228.87p 1652881
09/11/2000 228.87p 228.87p 228.87p 228.87p 3924698
08/11/2000 247.98p 247.98p 247.98p 247.98p 2940275
07/11/2000 253.51p 253.51p 253.51p 253.51p 1563892
06/11/2000 242.45p 242.45p 242.45p 242.45p 1193938
03/11/2000 239.43p 239.43p 239.43p 239.43p 570582
02/11/2000 236.41p 236.41p 236.41p 236.41p 771299
01/11/2000 241.19p 241.19p 241.19p 241.19p 481671
31/10/2000 221.82p 221.82p 221.82p 221.82p 774523
30/10/2000 240.44p 240.44p 240.44p 240.44p 474055
27/10/2000 231.38p 231.38p 231.38p 231.38p 172093
26/10/2000 229.12p 229.12p 229.12p 229.12p 666379
25/10/2000 234.40p 234.40p 234.40p 234.40p 550175
24/10/2000 220.82p 220.82p 220.82p 220.82p 1053120
23/10/2000 219.31p 219.31p 219.31p 219.31p 2537933
20/10/2000 223.58p 223.58p 223.58p 223.58p 868649
19/10/2000 224.84p 224.84p 224.84p 224.84p 700033
18/10/2000 223.84p 223.84p 223.84p 223.84p 922931
17/10/2000 233.39p 233.39p 233.39p 233.39p 1038081
16/10/2000 236.16p 236.16p 236.16p 236.16p 1151430
13/10/2000 238.17p 238.17p 238.17p 238.17p 444650
12/10/2000 240.44p 240.44p 240.44p 240.44p 680796
11/10/2000 233.39p 233.39p 233.39p 233.39p 313376
10/10/2000 236.41p 236.41p 236.41p 236.41p 610516
09/10/2000 236.16p 236.16p 236.16p 236.16p 559848
06/10/2000 237.42p 237.42p 237.42p 237.42p 930005
05/10/2000 231.88p 231.88p 231.88p 231.88p 691313
04/10/2000 234.65p 234.65p 234.65p 234.65p 464168
03/10/2000 239.18p 239.18p 239.18p 239.18p 427409
02/10/2000 236.41p 236.41p 236.41p 236.41p 1128169
29/09/2000 234.40p 234.40p 234.40p 234.40p 884859
28/09/2000 231.38p 231.38p 231.38p 231.38p 555626
27/09/2000 229.37p 229.37p 229.37p 229.37p 604129
26/09/2000 229.87p 229.87p 229.87p 229.87p 982129
25/09/2000 230.88p 230.88p 230.88p 230.88p 2202507
22/09/2000 231.38p 231.38p 231.38p 231.38p 288638
21/09/2000 233.39p 233.39p 233.39p 233.39p 1056634
20/09/2000 233.39p 233.39p 233.39p 233.39p 2198827
19/09/2000 226.60p 226.60p 226.60p 226.60p 1944674
18/09/2000 248.23p 248.23p 248.23p 248.23p 877464
15/09/2000 258.54p 258.54p 258.54p 258.54p 445341
14/09/2000 256.53p 256.53p 256.53p 256.53p 508415
13/09/2000 258.54p 258.54p 258.54p 258.54p 771127
12/09/2000 260.56p 260.56p 260.56p 260.56p 701374
11/09/2000 261.56p 261.56p 261.56p 261.56p 360165
08/09/2000 259.30p 259.30p 259.30p 259.30p 295652
07/09/2000 259.30p 259.30p 259.30p 259.30p 912068
06/09/2000 261.56p 261.56p 261.56p 261.56p 767690
05/09/2000 255.02p 255.02p 255.02p 255.02p 451549
04/09/2000 260.56p 260.56p 260.56p 260.56p 483849
01/09/2000 256.03p 256.03p 256.03p 256.03p 913706
31/08/2000 256.53p 256.53p 256.53p 256.53p 1587437
30/08/2000 263.83p 263.83p 263.83p 263.83p 662797
29/08/2000 269.61p 269.61p 269.61p 269.61p 559202
25/08/2000 280.17p 280.17p 280.17p 280.17p 417360
24/08/2000 278.66p 278.66p 278.66p 278.66p 464530
23/08/2000 276.65p 276.65p 276.65p 276.65p 456224
22/08/2000 272.63p 272.63p 272.63p 272.63p 16699727
21/08/2000 286.71p 286.71p 286.71p 286.71p 290628
18/08/2000 281.68p 281.68p 281.68p 281.68p 343757
17/08/2000 281.68p 281.68p 281.68p 281.68p 86715
16/08/2000 286.21p 286.21p 286.21p 286.21p 267730
15/08/2000 287.72p 287.72p 287.72p 287.72p 1106204
14/08/2000 289.73p 289.73p 289.73p 289.73p 427628
11/08/2000 299.79p 299.79p 299.79p 299.79p 186305
10/08/2000 293.75p 293.75p 293.75p 293.75p 438346
09/08/2000 297.02p 297.02p 297.02p 297.02p 340090
08/08/2000 290.74p 290.74p 290.74p 290.74p 167710
07/08/2000 304.82p 304.82p 304.82p 304.82p 387842
04/08/2000 301.80p 301.80p 301.80p 301.80p 58101572
03/08/2000 301.80p 301.80p 301.80p 301.80p 595338
02/08/2000 295.77p 295.77p 295.77p 295.77p 910228
01/08/2000 294.76p 294.76p 294.76p 294.76p 1084296
31/07/2000 282.18p 282.18p 282.18p 282.18p 573174
28/07/2000 280.93p 280.93p 280.93p 280.93p 810725
27/07/2000 273.38p 273.38p 273.38p 273.38p 6507836
26/07/2000 286.21p 286.21p 286.21p 286.21p 192058
25/07/2000 294.76p 294.76p 294.76p 294.76p 661426
24/07/2000 285.71p 285.71p 285.71p 285.71p 275765
21/07/2000 290.23p 290.23p 290.23p 290.23p 1270343
20/07/2000 276.65p 276.65p 276.65p 276.65p 782176
19/07/2000 297.78p 297.78p 297.78p 297.78p 931278
18/07/2000 303.81p 303.81p 303.81p 303.81p 363365
17/07/2000 300.29p 300.29p 300.29p 300.29p 357846
14/07/2000 301.55p 301.55p 301.55p 301.55p 1499042
13/07/2000 298.53p 298.53p 298.53p 298.53p 1100331
12/07/2000 308.84p 308.84p 308.84p 308.84p 261699
11/07/2000 306.83p 306.83p 306.83p 306.83p 575004
10/07/2000 308.84p 308.84p 308.84p 308.84p 431000
07/07/2000 304.82p 304.82p 304.82p 304.82p 544435
06/07/2000 306.33p 306.33p 306.33p 306.33p 1750644
05/07/2000 306.83p 306.83p 306.83p 306.83p 799704
04/07/2000 320.92p 320.92p 320.92p 320.92p 1491203
03/07/2000 337.01p 337.01p 337.01p 337.01p 1125239
30/06/2000 331.98p 331.98p 331.98p 331.98p 674975
29/06/2000 329.97p 329.97p 329.97p 329.97p 1830774
28/06/2000 329.72p 329.72p 329.72p 329.72p 540072
27/06/2000 325.95p 325.95p 325.95p 325.95p 535169
26/06/2000 317.14p 317.14p 317.14p 317.14p 972749
23/06/2000 308.09p 308.09p 308.09p 308.09p 677292
22/06/2000 303.81p 303.81p 303.81p 303.81p 955212
21/06/2000 303.81p 303.81p 303.81p 303.81p 1032004
20/06/2000 308.59p 308.59p 308.59p 308.59p 453755
19/06/2000 309.85p 309.85p 309.85p 309.85p 2612053
16/06/2000 304.82p 304.82p 304.82p 304.82p 1576021
15/06/2000 279.67p 279.67p 279.67p 279.67p 2432574
14/06/2000 291.24p 291.24p 291.24p 291.24p 4221558
13/06/2000 278.66p 278.66p 278.66p 278.66p 1680884
12/06/2000 276.65p 276.65p 276.65p 276.65p 1774917
09/06/2000 275.65p 275.65p 275.65p 275.65p 1881266
08/06/2000 269.61p 269.61p 269.61p 269.61p 1056735
07/06/2000 269.61p 269.61p 269.61p 269.61p 356836
06/06/2000 262.57p 262.57p 262.57p 262.57p 742706
05/06/2000 262.57p 262.57p 262.57p 262.57p 307115
31/05/2000 252.00p 252.00p 252.00p 252.00p 903329
26/05/2000 256.53p 256.53p 256.53p 256.53p 304004
25/05/2000 251.50p 251.50p 251.50p 251.50p 727516
24/05/2000 256.53p 256.53p 256.53p 256.53p 713277
23/05/2000 247.48p 247.48p 247.48p 247.48p 1209129
22/05/2000 244.21p 244.21p 244.21p 244.21p 1073590
19/05/2000 246.47p 246.47p 246.47p 246.47p 1135156
18/05/2000 260.05p 260.05p 260.05p 260.05p 1019999
17/05/2000 241.44p 241.44p 241.44p 241.44p 673904
16/05/2000 239.43p 239.43p 239.43p 239.43p 577032
15/05/2000 241.44p 241.44p 241.44p 241.44p 925797
12/05/2000 228.61p 228.61p 228.61p 228.61p 385448

*Close Price adjusted for both dividends and splits