Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
04/04/2017 773.62p 775.69p 767.08p 774.12p 1406453
03/04/2017 771.61p 778.15p 769.59p 774.62p 1392722
31/03/2017 781.16p 782.17p 769.09p 769.09p 2814695
30/03/2017 781.67p 784.18p 779.65p 781.67p 1062022
29/03/2017 788.21p 789.83p 779.15p 781.16p 1769092
28/03/2017 782.67p 786.70p 781.16p 786.70p 1647179
27/03/2017 781.16p 789.81p 781.16p 784.68p 1463521
24/03/2017 783.68p 785.69p 779.65p 783.68p 940339
23/03/2017 776.64p 782.67p 773.62p 779.65p 1233852
22/03/2017 781.16p 783.18p 774.62p 776.13p 1428731
21/03/2017 781.67p 786.19p 779.15p 782.17p 1657676
20/03/2017 777.64p 782.17p 775.13p 781.67p 889958
17/03/2017 770.10p 778.15p 758.78p 777.14p 2465932
16/03/2017 768.09p 772.61p 761.55p 769.59p 1565053
15/03/2017 761.04p 765.07p 755.51p 763.56p 1615727
14/03/2017 764.06p 772.61p 761.04p 766.07p 2910125
13/03/2017 765.57p 770.10p 764.06p 770.10p 935223
10/03/2017 760.04p 769.59p 756.85p 767.58p 1089170
09/03/2017 758.03p 761.55p 753.00p 761.55p 2198368
08/03/2017 763.06p 763.06p 756.01p 762.55p 1100946
07/03/2017 758.53p 766.07p 757.02p 761.55p 1176055
06/03/2017 759.53p 759.77p 753.00p 758.03p 1094701
03/03/2017 763.56p 763.56p 751.99p 759.53p 1518248
02/03/2017 757.02p 763.06p 753.50p 763.06p 1763344
01/03/2017 753.50p 756.52p 750.13p 756.01p 1405800
28/02/2017 747.46p 749.98p 738.41p 748.47p 2815863
27/02/2017 742.43p 747.46p 740.42p 743.44p 1346576
24/02/2017 742.94p 748.47p 734.38p 740.92p 1701335
23/02/2017 742.94p 749.47p 741.93p 745.95p 4730054
22/02/2017 737.40p 741.43p 734.89p 739.41p 1554950
21/02/2017 731.87p 740.42p 731.87p 737.40p 1562449
20/02/2017 740.42p 747.97p 731.37p 736.40p 1510443
17/02/2017 735.89p 744.95p 730.86p 742.43p 2110954
16/02/2017 729.86p 735.39p 725.83p 733.38p 2113445
15/02/2017 729.86p 730.36p 722.11p 727.34p 2348560
14/02/2017 721.81p 731.87p 721.81p 725.83p 3811458
13/02/2017 719.80p 727.34p 719.80p 722.31p 2202664
10/02/2017 722.82p 727.34p 718.79p 720.80p 2503394
09/02/2017 750.48p 752.49p 708.73p 717.28p 4177218
08/02/2017 697.67p 726.34p 694.14p 724.83p 3875115
07/02/2017 685.09p 697.16p 685.09p 696.66p 1958729
06/02/2017 682.58p 688.61p 679.59p 686.10p 1194832
03/02/2017 675.53p 687.61p 672.31p 680.06p 2251921
02/02/2017 674.02p 683.58p 670.10p 675.03p 2877298
01/02/2017 673.02p 686.60p 672.01p 676.54p 2901842
31/01/2017 671.01p 678.55p 668.49p 674.53p 2273850
30/01/2017 672.01p 674.53p 667.48p 670.50p 1195434
27/01/2017 668.99p 676.54p 668.49p 672.01p 2002791
26/01/2017 671.51p 677.55p 667.99p 675.53p 2220102
25/01/2017 681.57p 681.57p 664.47p 672.52p 3025730
24/01/2017 685.59p 685.59p 673.02p 677.04p 1496656
23/01/2017 686.10p 688.61p 677.55p 681.57p 1615222
20/01/2017 686.10p 691.63p 685.09p 687.61p 1755621
19/01/2017 691.13p 694.14p 681.87p 685.09p 1954388
18/01/2017 697.67p 697.67p 685.09p 693.14p 2439527
17/01/2017 696.16p 699.68p 683.58p 687.61p 2350270
16/01/2017 702.19p 708.73p 696.66p 698.17p 1975540
13/01/2017 699.68p 707.22p 695.15p 698.67p 2054184
12/01/2017 699.17p 702.19p 694.65p 695.15p 1564395
11/01/2017 691.63p 703.20p 690.62p 700.68p 2492609
10/01/2017 706.72p 706.72p 692.64p 692.64p 2344926
09/01/2017 705.21p 706.22p 698.67p 704.71p 1337240
06/01/2017 700.18p 704.82p 692.64p 702.19p 1963984
05/01/2017 693.14p 703.70p 691.13p 694.14p 2401296
04/01/2017 691.13p 695.65p 687.10p 694.14p 2909112
03/01/2017 717.79p 718.79p 690.62p 691.13p 2014579
30/12/2016 707.73p 718.79p 706.72p 711.75p 948550
29/12/2016 701.69p 711.75p 701.19p 710.24p 1407426
28/12/2016 712.25p 712.25p 701.19p 705.21p 1162343
23/12/2016 704.71p 718.99p 704.20p 710.24p 653351
22/12/2016 701.69p 706.72p 701.19p 703.70p 972371
21/12/2016 699.68p 712.76p 698.17p 702.70p 2265054
20/12/2016 695.65p 704.31p 690.95p 700.18p 2308473
19/12/2016 696.66p 699.17p 684.59p 698.17p 2637596
16/12/2016 693.14p 695.65p 682.07p 688.11p 3594964
15/12/2016 683.08p 694.14p 676.04p 691.13p 3010404
14/12/2016 686.10p 686.10p 663.80p 685.59p 3265150
13/12/2016 684.08p 693.64p 684.08p 688.11p 2544317
12/12/2016 677.55p 681.07p 673.52p 681.07p 1943569
09/12/2016 670.00p 679.05p 667.99p 679.05p 1446187
08/12/2016 671.01p 672.90p 666.48p 670.00p 1993464
07/12/2016 670.00p 672.01p 663.73p 668.99p 2523951
06/12/2016 667.99p 671.01p 660.95p 668.99p 1766438
05/12/2016 674.02p 676.04p 668.49p 671.01p 2930974
02/12/2016 663.96p 676.54p 659.74p 671.01p 1846280
01/12/2016 679.05p 681.57p 664.47p 665.98p 2827512
30/11/2016 689.62p 696.16p 681.95p 682.07p 3477353
29/11/2016 692.13p 703.70p 682.53p 688.11p 1902083
28/11/2016 686.60p 686.60p 681.07p 686.10p 1424867
25/11/2016 680.56p 692.33p 679.05p 685.09p 1337033
24/11/2016 684.08p 692.64p 668.49p 678.55p 2984351
23/11/2016 704.71p 704.71p 695.15p 697.67p 2050444
22/11/2016 693.14p 707.73p 687.61p 700.18p 3340260
21/11/2016 687.61p 701.69p 687.61p 690.62p 2096364
18/11/2016 685.09p 694.28p 685.09p 690.62p 1706472
17/11/2016 685.09p 688.61p 675.53p 687.10p 2366152
16/11/2016 675.53p 691.13p 673.02p 683.58p 2351293
15/11/2016 670.00p 680.56p 665.47p 674.53p 3033667
14/11/2016 685.59p 692.51p 667.48p 671.51p 2715101
11/11/2016 681.07p 690.62p 676.54p 683.08p 2666358
10/11/2016 679.56p 690.12p 665.47p 688.11p 5447533
09/11/2016 724.32p 752.37p 657.42p 662.96p 10136813
08/11/2016 759.53p 764.56p 748.97p 752.49p 3859687
07/11/2016 770.10p 777.64p 759.53p 759.53p 2725704
04/11/2016 811.85p 813.86p 757.02p 761.55p 3329748
03/11/2016 855.11p 855.11p 802.29p 811.85p 4160368
02/11/2016 785.19p 789.21p 781.67p 783.18p 2519345
01/11/2016 788.21p 789.82p 782.17p 784.18p 2180726
31/10/2016 778.15p 788.21p 778.15p 784.68p 2966715
28/10/2016 775.13p 782.17p 773.12p 780.66p 1740939
27/10/2016 780.16p 784.18p 777.14p 779.15p 1449429
26/10/2016 786.70p 786.70p 774.12p 779.15p 1262418
25/10/2016 788.71p 788.71p 783.68p 784.18p 1252310
24/10/2016 787.70p 789.21p 784.18p 784.18p 1036960
21/10/2016 789.21p 790.72p 783.18p 785.19p 1517197
20/10/2016 796.25p 796.25p 783.68p 787.20p 1487545
19/10/2016 792.73p 794.74p 787.20p 793.74p 1527199
18/10/2016 795.25p 796.25p 789.21p 791.73p 925737
17/10/2016 800.28p 800.28p 788.71p 791.22p 2051423
14/10/2016 800.28p 806.82p 800.28p 803.30p 2210995
13/10/2016 795.75p 802.79p 795.75p 799.77p 1940097
12/10/2016 803.30p 805.59p 799.27p 799.77p 1687586
11/10/2016 783.18p 803.30p 783.18p 802.29p 1725215
10/10/2016 783.18p 788.21p 778.15p 781.16p 1828897
07/10/2016 775.13p 784.68p 774.62p 782.17p 1991698
06/10/2016 770.60p 778.65p 768.59p 776.13p 2107585
05/10/2016 774.12p 776.55p 764.06p 766.58p 2032600
04/10/2016 774.12p 785.69p 774.12p 777.64p 3278886
03/10/2016 755.01p 774.62p 753.00p 773.62p 2226423
30/09/2016 739.41p 753.50p 734.89p 753.50p 2736751
29/09/2016 740.42p 745.95p 738.41p 744.44p 1866703
28/09/2016 734.89p 741.43p 734.89p 736.90p 1225453
27/09/2016 733.88p 735.39p 730.86p 734.38p 963570
26/09/2016 728.85p 733.88p 728.85p 733.38p 1060205
23/09/2016 728.85p 732.88p 728.85p 732.37p 945026
22/09/2016 730.86p 732.88p 727.85p 731.87p 1377036
21/09/2016 731.37p 732.88p 724.17p 725.33p 1091704
20/09/2016 726.84p 734.38p 724.32p 728.85p 1375679
19/09/2016 728.85p 731.37p 720.90p 727.34p 1636341
16/09/2016 719.80p 726.84p 718.79p 723.82p 3944497
15/09/2016 717.79p 723.82p 717.79p 721.81p 1504384
14/09/2016 722.31p 724.32p 717.79p 718.29p 1164630
13/09/2016 723.82p 723.82p 716.78p 719.29p 1500429
12/09/2016 722.82p 724.10p 716.28p 719.29p 1173248
09/09/2016 735.89p 737.40p 725.83p 727.34p 1227623
08/09/2016 738.41p 741.43p 733.88p 738.41p 1385809
07/09/2016 739.41p 742.94p 734.89p 736.90p 1512012
06/09/2016 746.96p 747.97p 736.90p 737.91p 965241
05/09/2016 746.96p 751.81p 739.92p 746.96p 830994
02/09/2016 741.93p 751.49p 739.92p 745.95p 2202999
01/09/2016 737.91p 744.44p 735.89p 736.90p 1280564
31/08/2016 741.43p 743.44p 737.40p 737.91p 1297229
30/08/2016 741.93p 746.96p 740.92p 743.44p 1648753
26/08/2016 737.91p 744.46p 734.25p 742.94p 1148027
25/08/2016 731.37p 739.92p 728.98p 735.89p 937486
24/08/2016 743.44p 743.44p 730.86p 733.88p 820926
23/08/2016 743.94p 748.47p 740.92p 742.94p 943934
22/08/2016 746.96p 749.41p 737.40p 741.43p 865550
19/08/2016 740.92p 744.95p 740.03p 744.44p 1068291
18/08/2016 742.94p 747.97p 737.91p 742.43p 906903
17/08/2016 738.41p 740.92p 729.72p 739.41p 1265835
16/08/2016 733.88p 742.94p 733.88p 736.90p 1028675
15/08/2016 741.93p 742.43p 732.88p 737.91p 1684658
12/08/2016 735.39p 740.92p 734.89p 739.92p 1073116
11/08/2016 731.87p 737.69p 730.86p 735.89p 1965127
10/08/2016 738.41p 738.41p 725.33p 728.35p 1516886
09/08/2016 729.86p 737.40p 728.60p 737.40p 2126164
08/08/2016 729.86p 732.88p 725.33p 727.85p 2140177
05/08/2016 731.87p 736.40p 728.85p 731.37p 1456097
04/08/2016 727.85p 733.88p 717.79p 731.87p 1541812
03/08/2016 725.33p 727.85p 722.82p 724.32p 1748575
02/08/2016 724.32p 729.86p 716.38p 725.33p 2127201
01/08/2016 725.83p 728.85p 717.79p 722.82p 1679483
29/07/2016 716.78p 727.34p 714.26p 727.34p 2672968
28/07/2016 711.75p 719.80p 709.23p 713.76p 2583992
27/07/2016 707.22p 712.13p 704.71p 709.74p 1375257
26/07/2016 705.71p 712.76p 704.20p 708.23p 1122034
25/07/2016 705.21p 709.23p 699.68p 701.19p 1383422
22/07/2016 702.70p 712.76p 702.70p 705.21p 1775708
21/07/2016 703.20p 717.79p 697.67p 699.68p 2291560
20/07/2016 697.67p 706.22p 695.15p 702.70p 1672837
19/07/2016 694.14p 696.16p 688.11p 694.14p 978496
18/07/2016 693.64p 698.67p 692.64p 694.14p 1136179
15/07/2016 693.14p 696.66p 685.59p 696.66p 1565150
14/07/2016 695.15p 702.19p 688.61p 692.64p 1512908
13/07/2016 699.17p 699.17p 620.64p 695.65p 2456571
12/07/2016 711.75p 720.90p 689.37p 700.18p 3449736
11/07/2016 706.22p 727.64p 699.68p 712.76p 3338785
08/07/2016 705.71p 708.23p 687.61p 703.20p 1944727
07/07/2016 698.67p 705.76p 696.16p 705.71p 2440036
06/07/2016 697.16p 698.67p 686.60p 693.64p 2142184
05/07/2016 697.16p 699.68p 684.62p 698.67p 2456194
04/07/2016 694.14p 697.16p 682.07p 686.10p 1317998
01/07/2016 676.54p 694.65p 673.02p 694.65p 2942142
30/06/2016 662.96p 672.52p 648.87p 672.52p 3868185
29/06/2016 656.42p 678.55p 652.90p 674.53p 2856969
28/06/2016 652.39p 659.94p 637.30p 652.39p 2271697
27/06/2016 628.75p 632.78p 618.38p 630.26p 2810316
24/06/2016 610.65p 633.12p 607.01p 631.77p 2440982
23/06/2016 628.75p 635.29p 614.37p 630.77p 1391870

*Close Price adjusted for both dividends and splits