Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
15/06/2016 627.24p 630.77p 621.71p 621.71p 1869265
14/06/2016 624.23p 627.75p 617.18p 620.71p 953772
13/06/2016 628.75p 635.42p 626.24p 626.74p 1247092
10/06/2016 634.79p 637.30p 628.83p 633.28p 925707
09/06/2016 638.81p 641.33p 633.95p 637.81p 954338
08/06/2016 642.33p 642.33p 634.79p 637.81p 972301
07/06/2016 642.84p 642.84p 637.81p 639.32p 1244471
06/06/2016 634.79p 644.85p 634.79p 639.82p 1263632
03/06/2016 645.35p 645.70p 632.78p 638.81p 1742799
02/06/2016 637.81p 644.85p 636.30p 641.33p 2696592
01/06/2016 631.77p 640.32p 624.23p 636.80p 1551945
31/05/2016 627.24p 635.29p 627.24p 632.27p 1786076
27/05/2016 626.74p 631.27p 623.72p 629.76p 1179297
26/05/2016 617.69p 634.29p 617.69p 627.75p 1680055
25/05/2016 615.68p 620.71p 612.15p 617.69p 951220
24/05/2016 613.66p 615.68p 603.60p 611.65p 941844
23/05/2016 609.64p 618.19p 609.64p 615.68p 597556
20/05/2016 605.62p 613.16p 604.11p 612.15p 571673
19/05/2016 609.64p 611.15p 598.57p 600.59p 786015
18/05/2016 612.15p 616.68p 608.13p 610.65p 676731
17/05/2016 616.68p 620.71p 612.15p 613.16p 723854
16/05/2016 613.16p 618.19p 610.14p 618.19p 464452
13/05/2016 610.65p 618.19p 605.11p 616.18p 566799
12/05/2016 614.17p 620.71p 610.14p 613.16p 683398
11/05/2016 612.15p 616.68p 610.14p 612.66p 498959
10/05/2016 623.72p 623.72p 611.65p 614.17p 565892
09/05/2016 602.60p 617.69p 600.38p 614.67p 700931
06/05/2016 595.56p 602.09p 595.56p 597.57p 761895
05/05/2016 596.56p 604.11p 594.29p 598.07p 733109
04/05/2016 604.11p 604.11p 591.53p 594.05p 817713
03/05/2016 592.03p 607.63p 591.03p 603.10p 963134
29/04/2016 594.55p 600.59p 591.53p 591.53p 952938
28/04/2016 601.59p 603.05p 597.65p 600.08p 905443
27/04/2016 596.56p 607.63p 590.53p 604.61p 878279
26/04/2016 600.08p 603.10p 593.54p 595.56p 933279
25/04/2016 597.57p 605.25p 597.57p 599.58p 911618
22/04/2016 600.08p 602.60p 597.57p 598.57p 1566686
21/04/2016 604.61p 608.63p 598.07p 601.59p 971041
20/04/2016 607.12p 611.15p 603.10p 608.13p 649100
19/04/2016 601.09p 616.18p 601.09p 609.64p 1144584
18/04/2016 589.52p 602.09p 589.52p 600.08p 996968
15/04/2016 598.57p 601.09p 591.03p 593.04p 620424
14/04/2016 593.54p 598.57p 589.02p 598.07p 1119599
13/04/2016 592.03p 592.54p 585.50p 591.03p 688373
12/04/2016 587.51p 588.51p 580.47p 588.51p 793352
11/04/2016 591.53p 594.05p 584.99p 587.51p 810012
08/04/2016 600.08p 602.09p 590.53p 594.05p 717799
07/04/2016 598.57p 602.60p 596.56p 600.59p 1130853
06/04/2016 585.50p 597.06p 583.71p 597.06p 919540
05/04/2016 591.53p 591.53p 576.44p 587.00p 1869548
04/04/2016 576.44p 593.40p 576.44p 591.53p 1005658
01/04/2016 575.94p 580.47p 570.41p 577.95p 909101
31/03/2016 577.45p 581.97p 577.45p 581.47p 1239184
30/03/2016 578.45p 583.48p 577.45p 580.47p 875014
29/03/2016 563.36p 575.94p 562.36p 574.93p 1122270
24/03/2016 563.36p 565.38p 560.35p 563.36p 1066022
23/03/2016 557.33p 565.88p 554.69p 564.37p 703993
22/03/2016 560.35p 560.35p 552.30p 555.32p 1154918
21/03/2016 557.83p 563.87p 556.32p 560.35p 637974
18/03/2016 558.33p 562.86p 558.33p 558.84p 1737714
17/03/2016 570.41p 570.41p 557.33p 559.84p 1179551
16/03/2016 573.42p 573.93p 544.89p 567.89p 1954306
15/03/2016 569.90p 576.44p 566.83p 573.42p 1189104
14/03/2016 569.40p 573.42p 566.88p 570.91p 538242
11/03/2016 568.39p 573.52p 566.88p 568.90p 772425
10/03/2016 579.46p 579.46p 561.35p 562.86p 1299415
09/03/2016 576.94p 579.46p 575.94p 576.44p 589277
08/03/2016 574.43p 578.45p 571.91p 575.44p 1015595
07/03/2016 577.95p 582.98p 575.44p 577.95p 1048554
04/03/2016 576.94p 581.47p 573.93p 578.96p 927703
03/03/2016 579.96p 580.47p 570.41p 573.42p 803200
02/03/2016 595.56p 595.56p 577.95p 580.97p 1080152
01/03/2016 587.51p 597.06p 585.50p 593.04p 816718
29/02/2016 584.99p 590.53p 577.45p 590.53p 1927812
26/02/2016 587.00p 595.56p 586.00p 590.02p 1116044
25/02/2016 574.93p 585.50p 567.39p 584.99p 1225889
24/02/2016 574.43p 574.93p 567.89p 570.41p 1181730
23/02/2016 571.41p 574.43p 567.89p 572.42p 876036
22/02/2016 563.87p 572.92p 563.87p 570.91p 822691
19/02/2016 565.38p 569.40p 559.84p 561.85p 599348
18/02/2016 567.39p 570.41p 562.86p 567.39p 1193308
17/02/2016 560.85p 568.39p 553.81p 550.29p 1124943
16/02/2016 559.34p 559.34p 546.51p 550.29p 1062006
15/02/2016 544.75p 559.34p 544.75p 556.82p 1428306
12/02/2016 545.76p 546.76p 534.69p 538.72p 2049485
11/02/2016 543.24p 557.83p 532.18p 543.24p 3654471
10/02/2016 582.98p 587.51p 576.94p 584.99p 1324879
09/02/2016 583.99p 590.02p 572.73p 578.45p 1186064
08/02/2016 591.03p 592.54p 580.47p 583.99p 1899742
05/02/2016 602.09p 606.62p 591.02p 591.03p 959656
04/02/2016 621.71p 623.72p 598.57p 600.59p 1548763
03/02/2016 624.73p 630.26p 613.66p 617.18p 1307676
02/02/2016 627.75p 630.77p 622.72p 629.76p 1250408
01/02/2016 617.69p 631.27p 616.68p 629.26p 1526250
29/01/2016 614.17p 629.26p 611.65p 629.26p 1661426
28/01/2016 607.63p 613.16p 602.09p 609.14p 1370635
27/01/2016 592.03p 604.61p 590.53p 604.61p 1240411
26/01/2016 595.05p 596.56p 588.51p 594.05p 842466
25/01/2016 594.05p 602.60p 591.75p 599.08p 995973
22/01/2016 603.60p 603.60p 589.02p 593.54p 1439782
21/01/2016 601.09p 602.60p 588.01p 595.05p 1506451
20/01/2016 586.50p 607.12p 586.50p 599.58p 2439474
19/01/2016 597.57p 603.10p 591.53p 594.05p 1330819
18/01/2016 604.61p 610.28p 586.00p 592.03p 1417334
15/01/2016 590.53p 613.66p 589.02p 607.12p 2572832
14/01/2016 595.05p 598.07p 584.99p 587.00p 1209760
13/01/2016 589.52p 601.09p 586.50p 598.07p 2316686
12/01/2016 577.95p 593.04p 574.88p 587.00p 1412358
11/01/2016 588.51p 588.51p 572.42p 574.93p 1239120
08/01/2016 583.48p 594.05p 583.48p 588.01p 1160584
07/01/2016 574.43p 587.00p 569.40p 583.99p 1664318
06/01/2016 593.54p 593.54p 579.96p 581.47p 1479542
05/01/2016 594.05p 597.57p 586.50p 592.54p 944705
04/01/2016 595.56p 601.15p 587.47p 589.52p 1352706
31/12/2015 598.57p 603.10p 598.57p 602.60p 232313
30/12/2015 608.63p 609.01p 600.08p 608.13p 647069
29/12/2015 600.59p 608.63p 599.08p 608.63p 786017
24/12/2015 604.61p 604.61p 596.56p 598.57p 85024
23/12/2015 597.57p 605.11p 596.06p 602.09p 656756
22/12/2015 594.05p 596.56p 591.03p 593.04p 763854
21/12/2015 590.02p 598.07p 590.02p 591.53p 933396
18/12/2015 589.52p 598.07p 589.52p 592.54p 1985214
17/12/2015 596.06p 602.09p 592.54p 592.54p 1413328
16/12/2015 593.04p 594.05p 590.02p 591.53p 922390
15/12/2015 595.56p 595.56p 586.50p 590.02p 1146930
14/12/2015 596.06p 600.08p 590.53p 590.53p 1186699
11/12/2015 593.04p 595.05p 588.51p 591.03p 1200359
10/12/2015 602.09p 606.62p 594.55p 594.55p 907590
09/12/2015 613.16p 613.66p 602.09p 603.10p 980530
08/12/2015 617.18p 620.99p 607.33p 611.15p 1014873
07/12/2015 613.16p 623.72p 613.16p 617.69p 1062012
04/12/2015 605.11p 615.68p 604.11p 611.65p 1569994
03/12/2015 606.62p 619.70p 604.61p 608.63p 1579130
02/12/2015 608.63p 610.84p 602.09p 606.12p 1244182
01/12/2015 596.06p 609.14p 593.04p 606.62p 1217534
30/11/2015 596.56p 600.08p 584.49p 593.54p 3774182
27/11/2015 596.56p 599.87p 592.03p 595.05p 907545
26/11/2015 602.09p 605.62p 595.05p 598.57p 774661
25/11/2015 598.57p 606.62p 597.57p 603.10p 853851
24/11/2015 604.11p 604.11p 592.90p 598.57p 1015187
23/11/2015 609.14p 609.14p 602.60p 605.11p 769629
20/11/2015 600.59p 611.15p 598.32p 609.64p 1105555
19/11/2015 609.64p 611.65p 592.54p 597.57p 2197998
18/11/2015 608.13p 613.01p 600.59p 610.65p 796424
17/11/2015 607.12p 612.66p 603.60p 610.14p 893089
16/11/2015 593.54p 605.62p 590.53p 601.59p 808034
13/11/2015 599.58p 602.60p 593.04p 596.56p 738010
12/11/2015 612.15p 615.88p 598.07p 602.09p 1159254
11/11/2015 617.18p 623.22p 607.63p 611.15p 1337660
10/11/2015 625.23p 626.24p 611.65p 618.69p 1245413
09/11/2015 610.65p 622.21p 608.63p 619.70p 1636938
06/11/2015 612.15p 623.72p 609.64p 611.15p 1669986
05/11/2015 607.63p 631.27p 599.58p 612.15p 1630075
04/11/2015 601.09p 606.56p 598.95p 601.09p 906408
03/11/2015 601.09p 604.11p 596.56p 601.59p 907750
02/11/2015 598.57p 604.61p 596.06p 601.09p 822006
30/10/2015 603.60p 607.12p 598.38p 601.09p 1057762
29/10/2015 599.58p 604.11p 595.20p 604.11p 1554374
28/10/2015 595.05p 603.60p 595.05p 600.59p 1395199
27/10/2015 597.06p 600.08p 593.54p 594.55p 746788
26/10/2015 591.53p 600.59p 589.52p 597.57p 788984
23/10/2015 591.53p 599.08p 591.03p 593.54p 924168
22/10/2015 576.44p 594.55p 573.42p 587.51p 2091150
21/10/2015 572.92p 576.94p 570.41p 575.94p 1180364
20/10/2015 571.91p 573.42p 568.39p 570.41p 846304
19/10/2015 570.41p 573.42p 568.39p 571.91p 916832
16/10/2015 573.93p 574.53p 569.90p 569.90p 1043542
15/10/2015 577.95p 583.99p 571.91p 573.42p 1174689
14/10/2015 571.91p 578.45p 569.40p 573.42p 1229798
13/10/2015 584.49p 585.50p 570.41p 573.42p 1612128
12/10/2015 579.46p 584.99p 577.45p 583.48p 874020
09/10/2015 574.43p 587.00p 574.43p 581.47p 1085071
08/10/2015 584.99p 587.51p 563.36p 572.42p 2266234
07/10/2015 590.53p 590.53p 579.95p 582.98p 1913510
06/10/2015 588.51p 591.03p 583.48p 588.51p 1658659
05/10/2015 597.06p 597.06p 583.48p 586.50p 1708771
02/10/2015 590.53p 595.56p 587.00p 591.53p 1145718
01/10/2015 596.56p 601.09p 586.08p 587.51p 1125006
30/09/2015 591.03p 594.05p 586.86p 591.53p 1444334
29/09/2015 580.47p 592.54p 576.94p 580.97p 1749481
28/09/2015 593.04p 594.43p 584.49p 584.99p 1593504
25/09/2015 580.47p 594.55p 576.94p 592.03p 1929265
24/09/2015 560.35p 581.55p 560.35p 572.92p 2554587
23/09/2015 551.79p 562.86p 551.79p 554.81p 1074085
22/09/2015 568.39p 570.41p 553.30p 553.30p 712592
21/09/2015 556.82p 567.39p 556.82p 562.36p 1095499
18/09/2015 562.36p 565.38p 556.82p 559.84p 1428374
17/09/2015 565.38p 570.41p 560.35p 562.36p 1422207
16/09/2015 553.81p 566.46p 553.30p 563.87p 1597171
15/09/2015 538.21p 553.30p 533.69p 551.29p 1412080
14/09/2015 536.70p 542.24p 534.19p 536.20p 840203
11/09/2015 543.24p 543.75p 532.68p 534.69p 988273
10/09/2015 546.26p 548.78p 539.22p 543.24p 1283029
09/09/2015 555.82p 557.83p 545.26p 549.78p 1272032
08/09/2015 545.76p 553.30p 545.76p 546.76p 1025720
07/09/2015 548.78p 549.78p 540.73p 544.75p 840408
04/09/2015 548.78p 554.16p 544.25p 544.75p 1527798
03/09/2015 552.80p 555.32p 548.78p 550.79p 1651266
02/09/2015 543.24p 551.18p 543.24p 547.27p 1479537
01/09/2015 536.70p 544.25p 532.68p 541.73p 1731098

*Close Price adjusted for both dividends and splits