Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
19/12/2006 779.15p 782.17p 760.54p 763.06p 7805620
18/12/2006 804.80p 813.86p 778.65p 780.16p 9961525
15/12/2006 819.89p 828.95p 812.85p 825.43p 7131385
14/12/2006 819.39p 826.94p 814.36p 816.88p 2854062
13/12/2006 794.74p 832.97p 794.74p 822.41p 8101502
12/12/2006 787.20p 795.75p 784.18p 791.73p 2384583
11/12/2006 800.28p 800.28p 787.70p 789.21p 1747108
08/12/2006 781.67p 794.74p 781.67p 793.74p 3225668
07/12/2006 782.67p 791.22p 782.17p 788.21p 4134394
06/12/2006 794.24p 794.24p 780.66p 787.20p 3714926
05/12/2006 797.76p 798.77p 785.19p 794.24p 5548587
04/12/2006 791.22p 798.27p 790.72p 796.76p 4464507
01/12/2006 799.27p 807.82p 779.15p 791.73p 7000863
30/11/2006 802.79p 810.34p 797.26p 800.78p 3416930
29/11/2006 792.23p 807.82p 792.23p 803.30p 4729718
28/11/2006 781.67p 798.27p 776.13p 792.23p 4744763
27/11/2006 797.76p 797.76p 781.67p 781.67p 5159195
24/11/2006 798.77p 798.77p 780.16p 792.23p 3965733
23/11/2006 809.83p 809.83p 796.25p 798.77p 3170347
22/11/2006 797.76p 810.84p 797.26p 806.82p 3878534
21/11/2006 795.75p 807.82p 788.71p 795.25p 6319655
20/11/2006 801.79p 810.84p 799.77p 806.31p 1887339
17/11/2006 805.31p 821.40p 804.80p 810.34p 3567910
16/11/2006 802.79p 812.35p 802.79p 810.84p 5801470
15/11/2006 817.38p 816.88p 806.31p 807.32p 6552450
14/11/2006 808.83p 809.83p 802.79p 808.83p 2957250
13/11/2006 808.83p 815.87p 803.30p 804.80p 2591960
10/11/2006 802.79p 809.33p 800.28p 808.83p 3760375
09/11/2006 810.84p 815.37p 803.80p 804.80p 8591440
08/11/2006 808.83p 822.41p 806.82p 814.86p 5620691
07/11/2006 803.80p 817.88p 799.27p 808.83p 3367962
06/11/2006 785.19p 800.28p 781.67p 799.77p 4272500
03/11/2006 797.76p 797.76p 776.64p 777.64p 3680710
02/11/2006 780.16p 794.24p 777.14p 791.22p 5520469
01/11/2006 788.21p 791.22p 774.12p 780.66p 8440297
31/10/2006 785.19p 803.80p 785.19p 792.73p 4418750
30/10/2006 791.22p 799.77p 788.21p 791.22p 3280470
27/10/2006 803.80p 803.80p 792.23p 795.25p 2945982
26/10/2006 804.80p 806.82p 796.76p 798.27p 5740162
25/10/2006 782.67p 809.33p 782.17p 805.81p 9372351
24/10/2006 762.55p 783.68p 762.55p 776.64p 3265658
23/10/2006 764.06p 766.58p 757.52p 759.03p 3258765
20/10/2006 768.59p 770.10p 758.53p 760.54p 4765282
19/10/2006 772.61p 784.68p 763.06p 769.09p 5103980
18/10/2006 767.58p 777.14p 766.07p 772.61p 2257423
17/10/2006 769.09p 771.61p 762.05p 767.58p 3363255
16/10/2006 758.53p 768.09p 758.53p 765.57p 2655624
13/10/2006 768.09p 769.59p 757.52p 762.05p 3638053
12/10/2006 779.65p 779.65p 761.55p 772.11p 3367690
11/10/2006 778.15p 779.65p 768.59p 778.15p 2349154
10/10/2006 784.68p 784.68p 772.61p 774.62p 3701647
09/10/2006 769.09p 783.18p 769.09p 777.64p 3055336
06/10/2006 776.64p 784.18p 771.10p 778.65p 5134653
05/10/2006 769.59p 777.64p 764.56p 770.60p 5585194
04/10/2006 739.41p 777.14p 735.39p 771.61p 12356358
03/10/2006 738.41p 738.41p 716.28p 727.34p 5834048
02/10/2006 728.35p 744.44p 728.35p 734.89p 6619895
29/09/2006 738.91p 740.42p 694.65p 723.82p 9326645
28/09/2006 729.86p 734.89p 725.33p 733.88p 13037506
27/09/2006 744.95p 748.97p 730.86p 731.87p 7917988
26/09/2006 748.97p 749.98p 740.92p 744.95p 3907224
25/09/2006 730.36p 747.97p 742.94p 743.44p 2748109
22/09/2006 735.39p 744.95p 730.36p 739.92p 1450313
21/09/2006 749.47p 749.47p 738.41p 742.43p 7559032
20/09/2006 740.92p 746.96p 735.39p 746.46p 4902502
19/09/2006 744.44p 748.97p 735.39p 737.91p 5107972
18/09/2006 738.91p 751.49p 738.41p 742.94p 3287653
15/09/2006 741.43p 744.44p 737.40p 738.91p 3859175
14/09/2006 732.88p 750.98p 732.37p 737.40p 6200116
13/09/2006 729.86p 736.90p 723.82p 734.38p 5238960
12/09/2006 724.32p 730.86p 722.31p 727.85p 4691676
11/09/2006 719.80p 725.33p 719.29p 723.82p 3137250
08/09/2006 729.35p 729.86p 722.31p 723.32p 2838584
07/09/2006 729.86p 729.86p 718.29p 724.32p 6257680
06/09/2006 744.44p 744.44p 724.83p 727.85p 5006400
05/09/2006 744.44p 744.44p 736.40p 741.43p 1206204
04/09/2006 739.92p 747.46p 738.41p 742.94p 1222947
01/09/2006 735.39p 747.46p 735.39p 741.43p 3010706
31/08/2006 749.47p 750.98p 736.90p 736.90p 3201400
30/08/2006 746.46p 753.00p 738.41p 749.47p 4146250
29/08/2006 734.89p 749.98p 728.35p 748.47p 9575671
25/08/2006 729.35p 736.90p 728.35p 734.89p 4012989
24/08/2006 719.29p 736.40p 716.78p 730.86p 6843611
23/08/2006 708.23p 718.79p 704.20p 715.27p 6221644
22/08/2006 713.76p 714.26p 702.70p 708.23p 2415102
21/08/2006 707.73p 707.73p 701.19p 706.22p 1933822
18/08/2006 698.67p 710.24p 694.65p 705.21p 3412232
17/08/2006 709.74p 711.25p 696.16p 699.17p 3313630
16/08/2006 700.68p 714.26p 700.68p 705.71p 5870188
15/08/2006 696.66p 698.17p 692.13p 696.16p 2194099
14/08/2006 700.68p 700.68p 692.64p 695.65p 2240705
11/08/2006 685.59p 693.14p 685.59p 693.14p 2954269
10/08/2006 688.11p 688.61p 677.55p 684.59p 2190072
09/08/2006 693.14p 696.66p 686.10p 692.13p 2602796
08/08/2006 693.14p 693.64p 686.60p 688.11p 2459438
07/08/2006 683.58p 689.62p 679.05p 687.10p 2556688
04/08/2006 693.64p 693.64p 685.59p 687.10p 2086356
03/08/2006 695.65p 704.20p 686.60p 687.61p 3628020
02/08/2006 695.15p 706.22p 692.64p 698.17p 4762244
01/08/2006 693.14p 701.69p 683.58p 696.16p 6386787
31/07/2006 694.14p 710.24p 671.01p 689.11p 7543939
28/07/2006 669.50p 672.52p 666.98p 671.01p 4850653
27/07/2006 668.49p 675.53p 663.96p 669.50p 9006867
26/07/2006 674.02p 677.04p 665.98p 667.99p 7569743
25/07/2006 672.52p 676.54p 669.50p 673.02p 3373289
24/07/2006 668.99p 675.03p 664.97p 673.52p 3848305
21/07/2006 675.03p 678.55p 666.98p 668.49p 8540946
20/07/2006 653.90p 675.53p 650.89p 672.52p 12027836
19/07/2006 640.83p 654.91p 640.83p 650.89p 25193234
18/07/2006 633.78p 635.80p 629.76p 632.78p 5518540
17/07/2006 635.80p 638.81p 631.77p 633.78p 4396428
14/07/2006 628.75p 638.81p 628.75p 633.28p 4812300
13/07/2006 638.81p 638.81p 630.77p 633.78p 5295776
12/07/2006 644.85p 648.87p 636.80p 640.83p 17273260
11/07/2006 643.34p 644.35p 638.81p 641.83p 11221837
10/07/2006 632.78p 645.35p 631.27p 644.35p 11201089
07/07/2006 624.73p 636.80p 624.73p 632.78p 8379834
06/07/2006 631.77p 632.78p 626.24p 628.75p 3338228
05/07/2006 623.72p 630.26p 622.72p 628.75p 4413441
04/07/2006 626.74p 627.75p 622.72p 626.74p 6870614
03/07/2006 611.65p 627.75p 608.63p 626.74p 9854456
30/06/2006 604.11p 612.15p 601.09p 609.14p 6512449
29/06/2006 596.56p 602.60p 593.04p 598.07p 4101618
28/06/2006 583.48p 601.09p 579.46p 593.04p 7730364
27/06/2006 594.55p 605.11p 592.54p 597.57p 6980770
26/06/2006 597.57p 597.57p 594.05p 594.55p 3216672
23/06/2006 594.55p 598.07p 592.03p 596.56p 11227775
22/06/2006 587.51p 596.06p 587.51p 595.05p 10886085
21/06/2006 585.50p 585.50p 580.47p 583.48p 5527036
20/06/2006 581.47p 586.50p 579.96p 583.48p 12359252
19/06/2006 583.48p 586.50p 581.97p 583.99p 7320084
16/06/2006 582.98p 588.01p 580.47p 581.97p 12752321
15/06/2006 569.90p 581.97p 569.90p 578.96p 19044722
14/06/2006 569.40p 572.42p 567.39p 569.40p 10517991
13/06/2006 561.35p 575.94p 561.35p 569.90p 7803730
12/06/2006 564.87p 574.43p 564.87p 571.41p 9945423
09/06/2006 558.33p 566.38p 556.82p 566.38p 3528738
08/06/2006 557.33p 559.84p 553.30p 554.31p 7016441
07/06/2006 564.87p 569.40p 561.85p 565.38p 3588242
06/06/2006 573.42p 573.42p 563.36p 564.87p 6385990
05/06/2006 575.94p 580.97p 572.42p 577.95p 3315592
02/06/2006 576.94p 583.99p 571.91p 575.94p 7770322
01/06/2006 573.42p 582.48p 573.42p 578.45p 7825324
31/05/2006 568.39p 577.95p 560.85p 574.43p 8887524
30/05/2006 566.88p 571.41p 556.82p 568.90p 7804668
26/05/2006 568.90p 577.95p 561.85p 566.38p 8350202
25/05/2006 553.30p 571.41p 553.30p 567.39p 18986074
24/05/2006 541.23p 554.31p 533.18p 537.21p 5200186
23/05/2006 539.72p 549.78p 538.21p 544.75p 5042120
22/05/2006 547.77p 551.29p 539.22p 539.72p 2592986
19/05/2006 549.28p 554.81p 544.25p 549.78p 7576652
18/05/2006 553.81p 554.81p 541.73p 549.78p 6276543
17/05/2006 563.36p 568.39p 552.30p 553.30p 5121914
16/05/2006 564.87p 566.88p 558.33p 565.38p 3936591
15/05/2006 572.42p 574.93p 551.79p 564.87p 3297882
12/05/2006 578.45p 582.98p 572.42p 573.93p 6095948
11/05/2006 584.49p 587.51p 580.47p 582.48p 6522501
10/05/2006 570.41p 591.53p 570.41p 584.49p 13542326
09/05/2006 568.39p 575.44p 568.39p 572.92p 8248490
08/05/2006 574.93p 576.44p 566.38p 567.89p 5602816
05/05/2006 567.89p 574.43p 565.38p 573.42p 3270926
04/05/2006 569.40p 575.94p 564.37p 567.89p 2009606
03/05/2006 568.39p 577.45p 566.38p 570.41p 7648199
02/05/2006 554.31p 567.39p 553.30p 566.38p 3782636
28/04/2006 563.36p 564.37p 555.32p 558.33p 3045287
27/04/2006 560.35p 567.89p 557.83p 564.87p 2363494
26/04/2006 562.86p 570.41p 560.85p 562.36p 7287312
25/04/2006 558.33p 565.88p 554.31p 561.85p 5488183
24/04/2006 561.35p 561.85p 553.81p 557.33p 2388485
21/04/2006 556.32p 562.36p 555.32p 561.35p 1400105
20/04/2006 556.32p 560.35p 553.30p 557.33p 2726563
19/04/2006 556.32p 558.84p 551.79p 558.33p 5681526
18/04/2006 567.39p 574.93p 557.33p 558.84p 4002060
13/04/2006 558.84p 571.41p 558.84p 569.40p 4133048
12/04/2006 563.36p 567.89p 558.84p 560.85p 2606534
11/04/2006 575.94p 575.94p 563.87p 565.88p 3186398
10/04/2006 564.87p 580.47p 564.87p 579.46p 3990487
07/04/2006 571.41p 573.42p 564.87p 568.39p 3267335
06/04/2006 572.42p 572.42p 566.38p 568.90p 4651837
05/04/2006 573.42p 578.45p 566.88p 569.90p 6511016
04/04/2006 568.90p 571.41p 558.33p 567.89p 10223020
03/04/2006 573.93p 581.97p 570.91p 578.96p 2486559
31/03/2006 580.47p 580.47p 568.39p 574.43p 3251138
30/03/2006 581.47p 583.48p 569.90p 582.48p 6539698
29/03/2006 586.50p 586.50p 563.87p 578.96p 7428812
28/03/2006 592.54p 596.56p 584.99p 589.52p 3553380
27/03/2006 596.56p 598.07p 593.04p 594.55p 5415026
24/03/2006 596.56p 601.59p 590.53p 593.54p 4091795
23/03/2006 600.59p 602.60p 593.04p 599.58p 4864920
22/03/2006 600.08p 603.60p 596.06p 600.59p 6610612
21/03/2006 602.60p 602.60p 595.56p 598.07p 4331428
20/03/2006 608.63p 608.63p 599.08p 600.08p 3897237
17/03/2006 605.11p 615.17p 603.60p 605.11p 9179868
16/03/2006 605.62p 610.65p 603.60p 608.63p 2680576
15/03/2006 602.09p 608.13p 586.50p 605.62p 5316916
14/03/2006 603.10p 604.61p 602.09p 603.60p 1569251
13/03/2006 601.09p 602.60p 596.06p 601.09p 2718858
10/03/2006 598.07p 601.59p 593.54p 601.09p 1806553
09/03/2006 597.57p 605.62p 589.02p 599.58p 2224286
08/03/2006 601.09p 604.61p 592.54p 597.57p 2409795

*Close Price adjusted for both dividends and splits