Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
28/08/2015 544.25p 545.26p 537.21p 545.26p 2432474
27/08/2015 523.12p 544.25p 521.11p 541.23p 3522973
26/08/2015 499.28p 511.55p 497.17p 505.01p 1460391
25/08/2015 513.06p 520.87p 510.05p 510.55p 1897741
24/08/2015 512.06p 521.11p 495.16p 506.02p 2313612
21/08/2015 522.62p 529.66p 522.04p 523.63p 1902796
20/08/2015 529.66p 537.21p 527.15p 530.17p 1155722
19/08/2015 543.75p 544.25p 530.67p 532.68p 1103290
18/08/2015 546.76p 548.78p 542.24p 546.76p 553460
17/08/2015 553.30p 553.30p 544.25p 545.76p 580697
14/08/2015 547.77p 551.29p 545.76p 549.28p 681428
13/08/2015 548.27p 553.30p 545.34p 547.77p 1227568
12/08/2015 539.22p 546.86p 535.20p 544.25p 1659896
11/08/2015 550.29p 551.79p 543.75p 544.25p 1178782
10/08/2015 551.79p 552.30p 546.26p 551.29p 2245077
07/08/2015 550.79p 552.91p 544.25p 550.79p 1816946
06/08/2015 550.79p 553.30p 548.78p 550.79p 1547702
05/08/2015 556.32p 556.51p 549.78p 552.80p 1103535
04/08/2015 549.78p 553.81p 547.27p 553.30p 1405588
03/08/2015 549.28p 554.31p 546.26p 548.27p 1555625
31/07/2015 548.27p 553.81p 545.76p 548.27p 2537149
30/07/2015 560.35p 563.36p 541.23p 547.27p 2904452
29/07/2015 519.60p 556.32p 519.60p 547.77p 4817713
28/07/2015 518.09p 518.74p 512.56p 514.07p 1451689
27/07/2015 515.08p 536.88p 506.52p 514.07p 2226905
24/07/2015 509.04p 513.57p 507.03p 508.54p 1059845
23/07/2015 526.64p 526.64p 508.03p 510.05p 1460370
22/07/2015 517.09p 528.66p 517.09p 523.63p 1656932
21/07/2015 515.08p 519.10p 510.55p 514.07p 839684
20/07/2015 518.09p 532.97p 512.06p 513.06p 1621095
17/07/2015 520.61p 522.62p 514.57p 515.08p 668971
16/07/2015 511.55p 523.20p 510.22p 519.60p 1483587
15/07/2015 511.05p 511.05p 504.19p 508.54p 1019564
14/07/2015 518.60p 519.10p 507.53p 508.03p 1629169
13/07/2015 516.08p 520.61p 513.57p 519.10p 1287359
10/07/2015 516.08p 517.59p 508.54p 513.57p 1199429
09/07/2015 512.56p 515.58p 507.03p 508.54p 1863171
08/07/2015 523.12p 523.12p 507.03p 509.54p 2099400
07/07/2015 510.05p 512.06p 506.02p 506.52p 1299270
06/07/2015 506.02p 511.55p 505.38p 509.54p 1849556
03/07/2015 511.55p 511.55p 507.03p 509.04p 1123912
02/07/2015 509.54p 515.58p 508.03p 510.05p 1571254
01/07/2015 525.64p 530.48p 520.91p 522.62p 6100066
30/06/2015 527.65p 530.17p 522.62p 522.62p 1753226
29/06/2015 527.65p 538.72p 526.64p 531.67p 1398724
26/06/2015 538.21p 542.24p 536.70p 539.72p 1118987
25/06/2015 543.24p 548.27p 538.72p 539.72p 1640938
24/06/2015 553.81p 554.31p 545.65p 545.76p 1662074
23/06/2015 553.81p 557.65p 551.79p 552.30p 1904798
22/06/2015 558.84p 562.86p 550.79p 554.81p 1416262
19/06/2015 551.79p 557.33p 548.27p 552.80p 2524936
18/06/2015 550.79p 554.31p 549.78p 552.80p 1776552
17/06/2015 554.31p 557.83p 552.30p 552.80p 1723256
16/06/2015 552.30p 556.32p 550.29p 555.32p 2045858
15/06/2015 549.78p 555.64p 549.78p 552.30p 2598614
12/06/2015 553.30p 555.82p 552.30p 554.31p 2010525
11/06/2015 548.78p 563.36p 545.07p 556.32p 2964807
10/06/2015 549.78p 554.81p 545.63p 548.27p 2856064
09/06/2015 558.33p 560.35p 546.76p 550.79p 3274678
08/06/2015 556.82p 562.36p 553.30p 557.83p 1832754
05/06/2015 562.86p 564.87p 555.82p 558.84p 1493555
04/06/2015 568.90p 570.91p 558.84p 564.37p 2126202
03/06/2015 573.93p 577.95p 565.74p 569.40p 1920751
02/06/2015 579.46p 579.63p 571.41p 571.41p 1705953
01/06/2015 584.99p 589.03p 574.43p 576.44p 1697819
29/05/2015 597.57p 597.57p 581.97p 585.50p 2389787
28/05/2015 577.45p 590.53p 573.42p 588.51p 4879587
27/05/2015 603.60p 612.83p 601.43p 603.10p 1317051
26/05/2015 598.07p 611.15p 594.55p 603.60p 1187344
22/05/2015 598.57p 606.62p 596.56p 601.09p 966078
21/05/2015 600.08p 608.47p 598.07p 599.08p 1091114
20/05/2015 598.57p 605.62p 593.50p 601.59p 2042470
19/05/2015 607.12p 619.20p 607.12p 617.18p 1750367
18/05/2015 607.12p 609.64p 599.08p 603.10p 728547
15/05/2015 605.11p 611.65p 602.09p 607.63p 731038
14/05/2015 599.08p 606.62p 596.56p 602.09p 993124
13/05/2015 598.57p 603.60p 597.57p 597.57p 1040494
12/05/2015 605.62p 605.62p 596.06p 597.06p 1017943
11/05/2015 608.63p 610.65p 603.60p 606.62p 716057
08/05/2015 608.13p 618.69p 603.10p 607.12p 3165357
07/05/2015 596.06p 600.08p 591.53p 598.07p 1247496
06/05/2015 598.57p 605.11p 594.05p 596.06p 1067627
05/05/2015 605.11p 608.03p 596.56p 596.56p 1569740
01/05/2015 597.06p 602.09p 595.56p 599.08p 639397
30/04/2015 601.59p 604.11p 597.06p 600.08p 2357136
29/04/2015 616.68p 619.20p 603.60p 604.11p 1977294
28/04/2015 623.22p 625.23p 610.65p 616.18p 1543872
27/04/2015 602.60p 627.24p 600.08p 622.21p 2436089
24/04/2015 610.14p 615.68p 604.11p 608.63p 1680534
23/04/2015 612.15p 617.18p 600.08p 607.63p 3065801
22/04/2015 632.78p 633.28p 611.47p 612.15p 3856528
21/04/2015 645.86p 664.97p 637.81p 646.36p 3634134
20/04/2015 660.95p 660.95p 651.89p 657.42p 792915
17/04/2015 656.42p 663.46p 653.23p 656.92p 1173657
16/04/2015 659.44p 659.45p 652.90p 655.41p 1196394
15/04/2015 658.43p 662.45p 652.90p 658.43p 1273596
14/04/2015 659.94p 660.58p 651.39p 654.91p 1708983
13/04/2015 653.40p 660.95p 650.89p 657.42p 1015251
10/04/2015 653.40p 655.92p 643.84p 654.91p 2209364
09/04/2015 643.34p 656.42p 641.93p 654.91p 2125498
08/04/2015 643.34p 650.89p 638.81p 645.35p 2397798
07/04/2015 635.80p 653.40p 632.27p 646.86p 2083730
02/04/2015 614.17p 632.78p 609.14p 629.76p 2182740
01/04/2015 598.57p 615.84p 596.56p 611.65p 6701805
31/03/2015 603.60p 607.63p 598.57p 601.09p 1638519
30/03/2015 605.11p 607.63p 603.10p 603.60p 735443
27/03/2015 603.60p 603.60p 596.56p 602.09p 901466
26/03/2015 600.59p 605.62p 597.06p 600.59p 2258784
25/03/2015 607.63p 611.15p 601.09p 603.60p 1884672
24/03/2015 613.66p 617.69p 601.09p 605.62p 2571462
23/03/2015 613.16p 618.19p 609.64p 615.68p 1525179
20/03/2015 617.69p 617.69p 604.11p 611.65p 3858640
19/03/2015 628.25p 628.25p 615.68p 615.68p 2464851
18/03/2015 612.66p 627.75p 610.77p 624.73p 2010590
17/03/2015 618.69p 620.85p 614.17p 616.18p 1431573
16/03/2015 615.17p 620.71p 612.15p 616.18p 2317490
13/03/2015 609.14p 619.20p 609.14p 616.68p 1073083
12/03/2015 606.62p 615.68p 605.62p 611.15p 2451610
11/03/2015 604.61p 615.17p 604.61p 608.13p 1675205
10/03/2015 611.65p 613.16p 604.11p 604.11p 1864909
09/03/2015 604.11p 613.16p 604.11p 609.64p 2567374
06/03/2015 601.59p 609.64p 598.57p 607.63p 2492858
05/03/2015 594.55p 599.08p 589.02p 598.57p 1841904
04/03/2015 589.02p 597.57p 586.00p 595.56p 1501787
03/03/2015 593.54p 598.07p 587.51p 589.52p 2659519
02/03/2015 597.06p 602.09p 592.93p 596.56p 1408691
27/02/2015 597.57p 605.62p 596.56p 599.08p 3285786
26/02/2015 595.05p 600.59p 592.54p 600.59p 1603082
25/02/2015 595.05p 598.47p 589.02p 596.56p 1605620
24/02/2015 592.03p 598.57p 587.51p 596.56p 1646307
23/02/2015 583.48p 594.05p 582.48p 593.54p 2704104
20/02/2015 586.00p 588.01p 582.98p 583.99p 2317133
19/02/2015 582.98p 589.02p 581.47p 588.51p 1914299
18/02/2015 576.44p 584.49p 576.44p 583.48p 1856000
17/02/2015 579.46p 583.99p 576.68p 579.46p 3196671
16/02/2015 579.46p 581.97p 561.85p 580.47p 3661920
13/02/2015 566.38p 568.70p 561.03p 561.35p 1960008
12/02/2015 565.88p 568.90p 561.95p 564.87p 1986300
11/02/2015 569.90p 574.43p 562.86p 563.87p 3229998
10/02/2015 582.48p 586.00p 570.41p 573.93p 3791367
09/02/2015 573.42p 585.09p 565.74p 583.99p 3938241
06/02/2015 580.47p 598.10p 566.38p 576.94p 12300949
05/02/2015 662.45p 668.49p 654.41p 668.49p 1971317
04/02/2015 670.50p 670.50p 658.93p 664.97p 1515834
03/02/2015 679.05p 679.05p 661.45p 668.99p 3319858
02/02/2015 683.08p 683.58p 673.02p 678.05p 1845323
30/01/2015 684.08p 686.60p 680.06p 682.07p 2839262
29/01/2015 678.55p 685.09p 674.02p 683.08p 1926646
28/01/2015 680.06p 683.58p 674.02p 682.07p 1305120
27/01/2015 679.56p 682.58p 670.00p 678.05p 1285332
26/01/2015 672.52p 682.07p 665.98p 681.57p 1318127
23/01/2015 665.47p 676.54p 660.95p 675.03p 1183742
22/01/2015 657.42p 663.96p 651.39p 663.96p 1248419
21/01/2015 647.87p 660.95p 647.87p 658.43p 1313231
20/01/2015 650.38p 651.39p 643.84p 648.87p 1137944
19/01/2015 653.40p 655.41p 647.87p 648.87p 1300338
16/01/2015 653.40p 657.93p 649.88p 654.91p 1321121
15/01/2015 649.88p 655.92p 643.34p 655.92p 2218356
14/01/2015 651.89p 656.92p 641.83p 647.87p 1655777
13/01/2015 648.87p 661.95p 647.36p 654.91p 2460116
12/01/2015 643.84p 653.40p 642.84p 646.86p 3364216
09/01/2015 635.80p 645.35p 633.78p 639.32p 2473823
08/01/2015 625.74p 636.80p 623.47p 635.80p 2817847
07/01/2015 621.71p 626.87p 618.19p 622.21p 2216334
06/01/2015 604.61p 622.72p 604.61p 617.69p 2887610
05/01/2015 602.09p 610.14p 598.57p 601.09p 1562276
02/01/2015 607.63p 610.65p 599.72p 603.10p 1065655
31/12/2014 611.15p 612.15p 602.60p 606.62p 299755
30/12/2014 608.63p 613.66p 604.11p 612.66p 1059796
29/12/2014 610.65p 613.66p 605.62p 609.14p 829164
24/12/2014 601.09p 608.13p 600.08p 600.08p 252429
23/12/2014 604.11p 611.15p 602.09p 605.62p 826627
22/12/2014 603.60p 607.63p 601.97p 604.11p 1199589
19/12/2014 595.05p 603.78p 595.05p 601.59p 2249597
18/12/2014 590.53p 598.07p 587.51p 594.05p 2270771
17/12/2014 569.40p 602.64p 567.52p 585.50p 4299999
16/12/2014 568.39p 572.92p 554.81p 566.88p 4562672
15/12/2014 574.43p 582.48p 566.88p 566.88p 2222483
12/12/2014 574.43p 580.47p 556.82p 575.44p 4186540
11/12/2014 583.48p 588.77p 576.94p 576.94p 2038913
10/12/2014 597.06p 599.58p 583.48p 584.99p 1791208
09/12/2014 590.53p 602.09p 585.50p 595.05p 1565558
08/12/2014 606.12p 606.12p 592.54p 593.54p 1184916
05/12/2014 601.59p 611.15p 599.08p 608.13p 1423328
04/12/2014 596.56p 600.08p 588.51p 596.56p 1862583
03/12/2014 598.07p 601.59p 595.05p 597.06p 2055913
02/12/2014 603.60p 605.62p 594.55p 600.59p 3711631
01/12/2014 603.60p 613.16p 602.60p 610.65p 1820088
28/11/2014 614.67p 616.68p 606.62p 607.12p 1369663
27/11/2014 616.18p 618.69p 604.40p 612.15p 1114413
26/11/2014 610.65p 623.22p 610.14p 615.17p 2381252
25/11/2014 608.63p 613.16p 605.62p 611.15p 3472278
24/11/2014 627.75p 627.75p 605.62p 605.62p 3076018
21/11/2014 625.23p 628.25p 620.20p 624.23p 1777334
20/11/2014 621.71p 627.75p 619.70p 622.72p 1569994

*Close Price adjusted for both dividends and splits