Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
05/02/2014 776.13p 777.14p 759.53p 760.04p 1677951
04/02/2014 755.01p 781.16p 753.50p 777.14p 1934459
03/02/2014 759.03p 766.07p 755.01p 759.03p 816016
31/01/2014 761.55p 764.56p 748.47p 762.05p 1143221
30/01/2014 758.53p 764.56p 752.32p 764.56p 877180
29/01/2014 772.11p 773.12p 757.02p 762.05p 1067437
28/01/2014 758.53p 769.59p 756.52p 766.07p 1124697
27/01/2014 772.11p 775.63p 755.51p 757.52p 946896
24/01/2014 780.66p 783.15p 767.58p 770.10p 701251
23/01/2014 789.71p 793.24p 777.64p 780.66p 804601
22/01/2014 799.77p 801.79p 789.21p 791.22p 663486
21/01/2014 792.73p 799.77p 790.22p 796.76p 779397
20/01/2014 789.21p 792.73p 784.68p 791.22p 455540
17/01/2014 784.18p 792.23p 783.68p 787.20p 889554
16/01/2014 784.68p 791.22p 780.16p 783.68p 851963
15/01/2014 790.72p 790.72p 782.67p 788.21p 544520
14/01/2014 774.12p 790.72p 771.61p 789.71p 1065206
13/01/2014 781.67p 785.19p 776.64p 780.16p 753701
10/01/2014 773.12p 780.66p 770.60p 780.16p 786022
09/01/2014 774.62p 779.15p 761.55p 769.59p 1506636
08/01/2014 803.80p 805.31p 773.12p 777.64p 2050631
07/01/2014 796.25p 807.07p 792.73p 805.31p 1080633
06/01/2014 799.27p 802.79p 794.74p 796.76p 995445
03/01/2014 800.28p 806.31p 799.77p 801.79p 905380
02/01/2014 813.86p 814.36p 799.87p 801.79p 862541
31/12/2013 817.88p 817.88p 805.57p 813.86p 170789
30/12/2013 820.90p 821.56p 811.85p 812.35p 510021
27/12/2013 815.37p 820.40p 811.85p 817.38p 427029
24/12/2013 801.28p 811.85p 801.28p 811.85p 148150
23/12/2013 794.74p 804.80p 794.74p 803.80p 446365
20/12/2013 793.74p 804.80p 789.21p 795.25p 1122914
19/12/2013 783.68p 794.74p 781.16p 793.74p 819386
18/12/2013 783.18p 787.20p 779.15p 781.16p 798448
17/12/2013 790.72p 790.72p 778.45p 780.16p 775632
16/12/2013 776.13p 789.71p 769.09p 789.71p 771285
13/12/2013 779.65p 783.68p 775.63p 777.14p 1079974
12/12/2013 787.20p 789.71p 775.13p 782.67p 1220813
11/12/2013 785.19p 790.97p 783.18p 787.20p 1063578
10/12/2013 781.16p 787.20p 778.15p 783.18p 1088075
09/12/2013 786.70p 788.25p 778.65p 784.18p 657430
06/12/2013 784.68p 787.70p 779.15p 787.20p 395105
05/12/2013 780.66p 787.20p 778.65p 782.17p 1255854
04/12/2013 787.70p 787.70p 764.56p 783.68p 2516316
03/12/2013 784.18p 792.73p 782.17p 791.22p 1684347
02/12/2013 791.22p 794.24p 782.67p 784.68p 1045908
29/11/2013 785.69p 791.73p 782.17p 789.71p 979467
28/11/2013 791.22p 794.24p 784.55p 785.69p 1131286
27/11/2013 795.25p 799.48p 790.22p 791.73p 1187829
26/11/2013 800.78p 803.80p 791.22p 795.25p 1603946
25/11/2013 804.80p 807.82p 793.45p 803.30p 1056611
22/11/2013 809.33p 809.33p 797.76p 798.77p 1176089
21/11/2013 809.83p 816.88p 805.81p 808.83p 1207000
20/11/2013 814.86p 820.90p 809.33p 811.85p 885652
19/11/2013 823.42p 830.96p 821.69p 825.93p 664706
18/11/2013 817.38p 829.45p 816.88p 825.93p 737886
15/11/2013 818.39p 821.40p 810.49p 819.39p 1347271
14/11/2013 822.41p 829.95p 816.88p 818.39p 942097
13/11/2013 820.40p 825.93p 809.83p 818.89p 1609742
12/11/2013 818.39p 827.94p 813.86p 825.93p 1177410
11/11/2013 811.85p 819.39p 808.83p 816.88p 907033
08/11/2013 790.22p 809.33p 786.70p 808.83p 1563682
07/11/2013 798.77p 819.33p 792.73p 795.75p 1458863
06/11/2013 787.70p 799.77p 782.67p 798.27p 1359983
05/11/2013 790.72p 791.22p 774.62p 784.68p 1405956
04/11/2013 791.73p 796.80p 785.69p 788.21p 677467
01/11/2013 795.25p 797.76p 783.18p 792.23p 718354
31/10/2013 799.27p 799.41p 792.27p 796.25p 1014376
30/10/2013 799.77p 804.02p 792.70p 796.25p 716060
29/10/2013 801.79p 804.30p 797.30p 802.79p 630348
28/10/2013 799.27p 801.99p 794.74p 799.77p 448022
25/10/2013 796.25p 800.28p 793.79p 795.75p 583830
24/10/2013 792.23p 799.77p 790.22p 794.74p 1025054
23/10/2013 788.21p 794.74p 783.18p 790.22p 1049564
22/10/2013 787.20p 792.73p 781.67p 785.19p 1470936
21/10/2013 776.64p 788.21p 774.85p 788.21p 1022848
18/10/2013 775.63p 783.18p 771.61p 776.13p 2738114
17/10/2013 763.56p 772.11p 761.55p 772.11p 798832
16/10/2013 767.08p 770.60p 749.13p 767.08p 1064498
15/10/2013 766.58p 766.58p 757.02p 759.53p 1301484
14/10/2013 757.02p 770.19p 753.00p 762.55p 1139179
11/10/2013 753.50p 759.63p 748.97p 758.03p 809746
10/10/2013 747.46p 758.03p 746.46p 750.48p 1357628
09/10/2013 739.92p 749.98p 737.91p 746.46p 1354877
08/10/2013 744.44p 752.49p 741.43p 741.43p 1464982
07/10/2013 754.00p 754.00p 735.89p 744.95p 1888260
04/10/2013 744.44p 763.56p 739.41p 749.47p 2033394
03/10/2013 749.98p 750.48p 741.93p 743.44p 1112392
02/10/2013 739.92p 748.47p 737.91p 743.94p 1589330
01/10/2013 739.92p 747.97p 734.89p 742.43p 1326016
30/09/2013 739.41p 760.04p 737.40p 740.92p 1821133
27/09/2013 759.03p 761.04p 741.93p 742.43p 2045591
26/09/2013 763.06p 770.10p 757.02p 759.53p 992327
25/09/2013 770.10p 770.95p 759.53p 760.04p 1603674
24/09/2013 773.12p 775.63p 768.09p 772.61p 1030216
23/09/2013 775.13p 775.13p 767.58p 774.62p 884951
20/09/2013 774.62p 788.71p 756.93p 771.10p 3252014
19/09/2013 788.71p 804.30p 788.21p 788.71p 1072020
18/09/2013 792.23p 794.24p 781.16p 782.17p 847464
17/09/2013 792.23p 801.79p 790.22p 791.22p 1411164
16/09/2013 802.79p 805.31p 790.22p 790.72p 1243178
13/09/2013 785.19p 806.82p 783.18p 797.76p 1248498
12/09/2013 784.18p 792.37p 784.18p 787.20p 1143561
11/09/2013 791.73p 791.73p 766.07p 784.68p 1707620
10/09/2013 784.68p 808.33p 780.66p 786.19p 2464038
09/09/2013 782.67p 794.24p 778.15p 784.18p 2475086
06/09/2013 803.80p 811.85p 803.30p 811.85p 1133996
05/09/2013 817.88p 817.88p 783.18p 804.30p 1987354
04/09/2013 823.92p 824.42p 809.83p 817.38p 609065
03/09/2013 821.91p 830.96p 819.89p 824.42p 531953
02/09/2013 810.34p 827.44p 809.83p 822.41p 827020
30/08/2013 819.39p 820.90p 808.83p 809.83p 980862
29/08/2013 802.29p 820.40p 797.76p 818.89p 896190
28/08/2013 807.32p 809.33p 799.27p 801.79p 640156
27/08/2013 825.93p 830.96p 809.33p 809.33p 737091
23/08/2013 819.89p 828.45p 815.87p 826.43p 386738
22/08/2013 819.39p 823.42p 811.85p 816.88p 657144
21/08/2013 830.46p 833.48p 818.89p 818.89p 596071
20/08/2013 823.92p 830.46p 817.38p 829.95p 723080
19/08/2013 823.92p 829.45p 822.57p 825.43p 688008
16/08/2013 821.91p 827.94p 821.40p 823.42p 1545506
15/08/2013 845.04p 845.55p 814.01p 822.41p 933070
14/08/2013 829.95p 846.05p 829.45p 835.99p 1093316
13/08/2013 818.89p 829.95p 818.89p 829.45p 681190
12/08/2013 825.43p 827.94p 817.88p 819.39p 750565
09/08/2013 832.47p 832.97p 816.37p 824.92p 998503
08/08/2013 827.44p 834.48p 824.77p 829.45p 534256
07/08/2013 828.95p 838.00p 827.44p 828.45p 1317817
06/08/2013 834.98p 841.02p 831.97p 835.99p 589888
05/08/2013 838.51p 845.57p 829.45p 835.49p 636317
02/08/2013 852.09p 852.59p 827.94p 838.00p 1384714
01/08/2013 844.54p 854.10p 839.51p 851.58p 994565
31/07/2013 837.00p 847.06p 833.48p 844.04p 1018054
30/07/2013 833.48p 842.53p 833.48p 836.49p 667395
29/07/2013 834.98p 840.52p 827.44p 832.97p 684461
26/07/2013 843.54p 847.56p 831.97p 834.48p 647711
25/07/2013 858.63p 859.13p 836.49p 840.52p 1048016
24/07/2013 837.00p 871.20p 828.45p 858.12p 1959079
23/07/2013 851.58p 853.60p 826.94p 828.45p 1552071
22/07/2013 864.66p 867.18p 848.47p 851.08p 672146
19/07/2013 857.12p 867.18p 854.60p 864.16p 1168900
18/07/2013 849.07p 864.66p 835.49p 856.61p 1275904
17/07/2013 859.63p 867.18p 854.60p 864.66p 956765
16/07/2013 869.69p 873.72p 854.60p 860.14p 770253
15/07/2013 864.16p 877.24p 862.15p 872.71p 1008488
12/07/2013 888.81p 889.31p 858.63p 863.66p 1146079
11/07/2013 888.30p 894.84p 883.78p 888.30p 1087114
10/07/2013 885.79p 887.30p 875.73p 883.78p 921170
09/07/2013 872.21p 888.81p 868.69p 886.29p 2589615
08/07/2013 858.12p 868.18p 854.10p 863.15p 824213
05/07/2013 852.59p 869.69p 849.57p 854.10p 1550020
04/07/2013 826.43p 857.62p 826.43p 852.09p 1265407
03/07/2013 817.88p 826.94p 814.86p 822.41p 761149
02/07/2013 827.44p 831.46p 816.37p 822.41p 1798131
01/07/2013 834.48p 836.49p 818.89p 826.94p 1132808
28/06/2013 825.43p 842.83p 818.89p 829.45p 1452519
27/06/2013 814.86p 832.19p 813.55p 825.43p 1653576
26/06/2013 799.77p 818.39p 795.75p 806.31p 1244430
25/06/2013 812.85p 824.92p 805.81p 818.39p 1285138
24/06/2013 811.85p 814.86p 805.81p 808.33p 3075587
21/06/2013 805.31p 821.40p 802.13p 812.85p 3285964
20/06/2013 812.85p 823.42p 802.29p 802.29p 1757768
19/06/2013 841.02p 841.02p 817.38p 823.42p 1781008
18/06/2013 822.41p 840.02p 819.89p 840.02p 1337350
17/06/2013 825.43p 829.45p 819.39p 824.42p 941991
14/06/2013 830.46p 851.58p 821.40p 822.91p 1797741
13/06/2013 817.38p 823.92p 811.85p 823.92p 1190576
12/06/2013 804.80p 833.48p 804.30p 825.93p 1652289
11/06/2013 805.31p 806.31p 799.27p 804.30p 1827890
10/06/2013 811.34p 817.38p 804.96p 806.31p 1019728
07/06/2013 813.86p 820.40p 808.33p 814.86p 1196684
06/06/2013 820.40p 830.46p 814.36p 814.36p 1812451
05/06/2013 845.04p 845.55p 818.39p 818.39p 1454845
04/06/2013 835.99p 842.03p 828.95p 837.00p 1170916
03/06/2013 819.89p 845.55p 813.86p 828.95p 1932314
31/05/2013 843.54p 848.57p 818.75p 821.40p 2024332
30/05/2013 875.23p 875.23p 823.42p 841.52p 2249876
29/05/2013 883.27p 883.27p 847.06p 854.10p 1643249
28/05/2013 885.29p 890.32p 880.65p 880.76p 1139998
24/05/2013 878.24p 883.27p 872.21p 880.76p 1109459
23/05/2013 855.61p 881.26p 849.57p 876.23p 2059620
22/05/2013 857.12p 867.18p 852.95p 862.15p 960051
21/05/2013 860.64p 864.66p 854.10p 857.12p 997714
20/05/2013 852.59p 862.15p 852.59p 860.14p 904147
17/05/2013 863.66p 867.49p 843.54p 855.11p 1226850
16/05/2013 878.24p 881.76p 865.17p 866.67p 815996
15/05/2013 873.21p 881.26p 868.69p 879.25p 740159
14/05/2013 870.20p 875.23p 868.69p 872.21p 544620
13/05/2013 866.17p 875.09p 865.67p 869.69p 761560
10/05/2013 860.14p 870.70p 860.14p 867.68p 735828
09/05/2013 846.55p 868.18p 843.54p 862.65p 1008159
08/05/2013 851.58p 852.59p 838.00p 848.06p 1387749
07/05/2013 855.11p 862.15p 846.05p 847.06p 988512
03/05/2013 849.07p 852.16p 843.03p 850.08p 946597
02/05/2013 849.57p 854.10p 842.53p 849.07p 878615
01/05/2013 852.09p 854.60p 846.55p 849.07p 486490
30/04/2013 855.11p 861.14p 848.06p 849.57p 1171483
29/04/2013 858.12p 862.65p 847.56p 855.11p 718424
26/04/2013 857.62p 860.14p 847.06p 856.61p 772217
25/04/2013 862.65p 865.17p 856.61p 859.63p 775754
24/04/2013 893.33p 893.33p 860.14p 864.16p 1044467

*Close Price adjusted for both dividends and splits