Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/10/2003 314.88p 316.64p 305.07p 315.63p 2533948
15/10/2003 319.16p 335.75p 314.13p 317.90p 3326144
14/10/2003 321.17p 325.44p 316.89p 316.89p 2677676
13/10/2003 319.16p 324.44p 313.87p 319.91p 1362470
10/10/2003 320.41p 331.23p 312.11p 319.66p 1842082
09/10/2003 320.41p 334.50p 318.15p 319.91p 2058152
08/10/2003 317.90p 324.94p 317.90p 319.41p 1149146
07/10/2003 312.11p 323.93p 312.11p 321.67p 1282652
06/10/2003 317.90p 319.66p 312.87p 317.90p 5603866
03/10/2003 320.66p 336.01p 312.87p 313.62p 4622126
02/10/2003 330.98p 330.98p 316.89p 323.18p 2564813
01/10/2003 328.71p 328.96p 322.42p 325.95p 3420652
30/09/2003 328.96p 330.22p 322.93p 326.95p 1328710
29/09/2003 328.96p 330.22p 324.44p 326.95p 2167957
26/09/2003 329.72p 331.73p 316.89p 328.46p 1156073
25/09/2003 326.95p 344.56p 323.18p 329.47p 1528683
24/09/2003 333.99p 346.07p 329.72p 329.72p 1024042
23/09/2003 332.23p 344.05p 328.96p 331.98p 1364416
22/09/2003 331.98p 336.76p 323.93p 331.23p 679487
19/09/2003 340.53p 341.29p 317.39p 330.47p 1250864
18/09/2003 338.27p 352.61p 335.50p 336.01p 1567327
17/09/2003 342.29p 358.39p 327.96p 338.27p 2263470
16/09/2003 347.32p 349.59p 324.44p 342.04p 2806692
15/09/2003 347.07p 355.62p 345.56p 347.07p 1396813
12/09/2003 354.37p 363.42p 324.44p 346.07p 3170346
11/09/2003 345.06p 361.16p 343.55p 349.08p 2671435
10/09/2003 348.08p 350.09p 344.05p 346.07p 1895788
09/09/2003 352.10p 353.11p 347.58p 348.58p 958644
08/09/2003 349.08p 352.86p 325.69p 351.10p 2272878
05/09/2003 355.12p 364.68p 327.20p 349.08p 3060465
04/09/2003 366.44p 366.44p 335.00p 358.14p 6087704
03/09/2003 363.42p 370.96p 361.66p 363.17p 5589425
02/09/2003 363.17p 367.44p 339.53p 363.67p 1387333
01/09/2003 359.65p 367.19p 337.52p 361.16p 1297483
29/08/2003 357.38p 364.68p 329.47p 355.62p 2031804
28/08/2003 362.16p 366.69p 351.10p 361.41p 7121354
27/08/2003 371.22p 371.22p 336.51p 356.88p 3470618
26/08/2003 354.62p 364.68p 326.95p 354.62p 942288
22/08/2003 351.85p 375.24p 348.33p 351.35p 970407
21/08/2003 357.13p 363.67p 326.70p 351.60p 3884919
20/08/2003 363.17p 368.20p 330.47p 357.64p 3166578
19/08/2003 357.13p 363.67p 354.62p 361.16p 4609369
18/08/2003 358.64p 360.40p 323.43p 356.13p 884846
15/08/2003 364.68p 364.68p 345.81p 359.14p 2158811
14/08/2003 362.16p 364.43p 359.40p 362.16p 851479
13/08/2003 363.42p 364.93p 326.45p 362.41p 863886
12/08/2003 359.14p 359.90p 354.37p 359.90p 1162070
11/08/2003 360.15p 363.17p 286.71p 358.14p 1245086
08/08/2003 356.88p 362.92p 355.12p 362.16p 1238587
07/08/2003 357.13p 361.16p 328.21p 359.14p 2190309
06/08/2003 349.08p 360.90p 318.40p 359.14p 1956813
05/08/2003 347.07p 354.62p 286.71p 353.61p 1840510
04/08/2003 342.55p 354.62p 315.89p 348.33p 817562
01/08/2003 347.07p 351.60p 322.42p 345.06p 2191212
31/07/2003 350.34p 355.37p 342.55p 348.58p 1246374
30/07/2003 346.07p 351.85p 344.05p 347.07p 1947051
29/07/2003 343.05p 351.10p 319.41p 347.07p 2792905
28/07/2003 340.03p 344.81p 316.89p 343.80p 1993899
25/07/2003 343.05p 349.08p 314.88p 343.05p 1464470
24/07/2003 337.77p 343.05p 312.36p 340.03p 1767871
23/07/2003 338.02p 341.79p 312.36p 335.50p 3162472
22/07/2003 339.02p 341.29p 335.00p 341.04p 546133
21/07/2003 336.51p 341.04p 316.14p 338.02p 1567715
18/07/2003 333.99p 342.55p 331.48p 340.03p 1715606
17/07/2003 338.27p 338.27p 309.35p 331.73p 1239480
16/07/2003 336.01p 340.03p 304.32p 335.00p 3051684
15/07/2003 337.01p 344.81p 306.83p 332.48p 665373
14/07/2003 337.77p 340.53p 314.38p 337.77p 1376261
11/07/2003 336.51p 341.79p 331.23p 335.00p 624299
10/07/2003 328.21p 338.77p 328.21p 335.00p 808414
09/07/2003 332.99p 333.49p 305.83p 328.96p 2839449
08/07/2003 344.56p 344.56p 336.76p 341.04p 4278185
07/07/2003 345.06p 348.58p 340.53p 344.05p 1391397
04/07/2003 344.05p 346.07p 338.77p 342.29p 3754349
03/07/2003 334.75p 346.07p 334.75p 345.56p 6179580
02/07/2003 338.02p 341.04p 331.98p 334.75p 3117242
01/07/2003 344.56p 345.31p 335.25p 338.02p 5116052
30/06/2003 344.56p 349.34p 313.87p 344.56p 742502
27/06/2003 348.83p 350.84p 339.78p 345.06p 7994232
26/06/2003 339.28p 351.60p 338.77p 345.06p 5916800
25/06/2003 341.04p 345.31p 331.48p 339.78p 2058733
24/06/2003 337.01p 341.04p 333.99p 338.02p 2829128
23/06/2003 345.06p 346.07p 312.36p 340.03p 3486490
20/06/2003 338.02p 350.84p 337.52p 347.83p 1827183
19/06/2003 335.25p 341.54p 307.84p 339.02p 3628913
18/06/2003 340.03p 341.04p 307.33p 339.02p 3305286
17/06/2003 339.02p 340.53p 308.34p 339.02p 2074963
16/06/2003 336.01p 339.02p 330.98p 337.01p 1550597
13/06/2003 337.01p 339.53p 276.65p 338.27p 1753037
12/06/2003 330.98p 340.03p 328.96p 337.77p 1563539
11/06/2003 335.25p 336.76p 307.84p 335.75p 1626697
10/06/2003 336.76p 339.02p 304.32p 335.75p 2935263
09/06/2003 331.23p 338.02p 328.71p 336.76p 1438682
06/06/2003 325.19p 331.23p 324.44p 331.23p 1267632
05/06/2003 319.91p 331.73p 319.91p 328.46p 5643145
04/06/2003 324.94p 328.46p 295.77p 315.89p 3179499
03/06/2003 316.89p 328.21p 313.37p 322.42p 1863096
02/06/2003 316.89p 321.42p 289.73p 317.14p 2334734
30/05/2003 321.67p 321.67p 288.22p 316.89p 2063663
29/05/2003 322.17p 328.96p 292.24p 317.90p 1412029
28/05/2003 325.95p 328.46p 289.23p 323.93p 1155776
27/05/2003 321.92p 329.97p 289.98p 316.89p 681448
23/05/2003 317.14p 322.17p 315.13p 317.90p 610381
22/05/2003 323.93p 327.71p 290.74p 316.89p 1839195
21/05/2003 324.44p 324.44p 256.53p 320.92p 680922
20/05/2003 312.87p 327.20p 311.86p 323.43p 3815114
19/05/2003 314.63p 323.43p 311.11p 313.87p 2318162
16/05/2003 311.86p 316.39p 310.86p 316.39p 3204868
15/05/2003 306.83p 315.89p 287.72p 313.87p 7473019
14/05/2003 304.82p 314.13p 303.31p 306.83p 4437685
13/05/2003 300.80p 306.83p 280.68p 301.80p 2015149
12/05/2003 301.80p 301.80p 295.77p 300.80p 3580186
09/05/2003 301.80p 301.80p 282.18p 294.26p 761540
08/05/2003 273.63p 301.30p 273.63p 299.79p 1623479
07/05/2003 294.76p 301.30p 277.66p 300.54p 1128796
06/05/2003 295.77p 305.57p 278.16p 294.76p 3596308
02/05/2003 284.70p 311.86p 276.65p 295.77p 2878943
01/05/2003 299.79p 300.04p 279.67p 299.29p 1328774
30/04/2003 294.76p 311.61p 291.74p 298.78p 2002300
29/04/2003 298.78p 298.78p 291.24p 296.77p 1218939
28/04/2003 298.78p 304.32p 279.17p 295.77p 1760378
25/04/2003 300.80p 311.86p 284.70p 298.78p 2607759
24/04/2003 303.31p 308.34p 298.28p 301.80p 1705775
23/04/2003 303.81p 310.86p 266.59p 302.56p 1673140
22/04/2003 306.58p 310.60p 290.23p 308.84p 1046212
17/04/2003 312.87p 316.14p 279.92p 307.59p 1377498
16/04/2003 299.79p 316.64p 290.74p 314.88p 3884518
15/04/2003 301.30p 302.81p 282.18p 298.78p 2509552
14/04/2003 295.77p 303.81p 283.69p 299.79p 1135533
11/04/2003 301.80p 303.81p 297.27p 299.79p 928296
10/04/2003 301.80p 306.08p 298.03p 300.80p 823325
09/04/2003 296.27p 307.59p 285.71p 302.81p 1865299
08/04/2003 298.78p 303.56p 289.23p 297.78p 2316182
07/04/2003 308.09p 311.86p 299.54p 301.80p 2446122
04/04/2003 304.82p 308.84p 303.31p 305.83p 1361323
03/04/2003 307.84p 311.11p 287.97p 306.83p 2261548
02/04/2003 296.02p 309.10p 286.71p 303.31p 916613
01/04/2003 315.13p 315.13p 251.50p 297.02p 2175309
31/03/2003 298.53p 328.46p 295.26p 300.80p 1279604
28/03/2003 296.77p 301.30p 294.26p 298.53p 913880
27/03/2003 289.73p 304.32p 286.71p 297.02p 1150391
26/03/2003 298.78p 302.56p 293.75p 294.76p 2775756
25/03/2003 287.21p 302.81p 279.17p 299.29p 2134397
24/03/2003 290.99p 327.71p 284.45p 291.49p 1490766
21/03/2003 285.45p 316.89p 281.93p 285.96p 2641014
20/03/2003 289.48p 293.50p 276.65p 290.74p 2175355
19/03/2003 261.56p 301.05p 261.56p 286.71p 2589604
18/03/2003 281.68p 291.49p 280.17p 290.23p 4579900
17/03/2003 279.67p 314.88p 274.14p 281.93p 1033546
14/03/2003 282.94p 294.51p 271.37p 278.66p 2848040
13/03/2003 289.73p 295.26p 268.60p 276.15p 2407474
12/03/2003 274.14p 321.42p 270.11p 285.45p 1236342
11/03/2003 281.68p 291.74p 270.62p 277.66p 1356907
10/03/2003 277.66p 288.22p 268.60p 278.66p 2280798
07/03/2003 278.41p 287.72p 273.13p 274.14p 1848968
06/03/2003 277.41p 291.24p 272.63p 277.91p 1718583
05/03/2003 280.68p 295.77p 274.14p 278.66p 1497536
04/03/2003 286.71p 286.71p 263.83p 275.14p 1794499
03/03/2003 276.40p 293.25p 264.08p 284.70p 3088974
28/02/2003 281.93p 316.14p 269.61p 279.42p 1186417
27/02/2003 276.65p 276.65p 269.61p 273.13p 617713
26/02/2003 281.68p 296.27p 270.36p 272.63p 1216415
25/02/2003 280.68p 294.01p 273.63p 278.66p 1086164
24/02/2003 281.43p 288.72p 275.65p 278.16p 2416800
21/02/2003 276.90p 320.41p 264.08p 275.90p 907479
20/02/2003 284.70p 284.70p 268.10p 276.65p 1879088
19/02/2003 273.89p 317.90p 273.89p 282.44p 1248420
18/02/2003 268.86p 291.49p 268.86p 274.64p 2037144
17/02/2003 275.14p 276.65p 260.56p 270.11p 2716570
14/02/2003 270.87p 277.66p 269.36p 274.64p 2053700
13/02/2003 277.41p 278.66p 266.59p 272.12p 1397322
12/02/2003 284.20p 302.05p 274.64p 274.64p 2438780
11/02/2003 286.71p 291.74p 276.15p 280.17p 3739994
10/02/2003 282.69p 291.49p 281.68p 286.71p 1604324
07/02/2003 288.98p 303.81p 282.44p 286.71p 2440276
06/02/2003 295.26p 329.97p 287.47p 292.24p 2114128
05/02/2003 285.45p 310.86p 285.45p 293.25p 1256260
04/02/2003 279.42p 323.93p 278.16p 287.72p 1952144
03/02/2003 290.74p 324.69p 278.66p 280.68p 3554228
31/01/2003 278.92p 292.50p 278.92p 284.70p 6268421
30/01/2003 301.80p 306.83p 279.42p 283.69p 6179390
29/01/2003 305.07p 311.86p 294.76p 299.54p 1165792
28/01/2003 313.87p 316.39p 290.48p 308.84p 2544814
27/01/2003 311.11p 315.13p 307.33p 313.37p 3730386
24/01/2003 323.93p 327.20p 309.60p 313.87p 4823318
23/01/2003 327.20p 334.25p 314.13p 324.94p 986913
22/01/2003 329.97p 332.48p 317.65p 323.18p 1255368
21/01/2003 335.00p 335.00p 322.42p 333.74p 1195099
20/01/2003 332.74p 342.55p 330.72p 333.74p 581137
17/01/2003 328.21p 338.02p 321.42p 332.99p 1926822
16/01/2003 329.97p 337.26p 323.43p 331.48p 1307869
15/01/2003 327.96p 331.98p 314.88p 325.44p 2101768
14/01/2003 335.00p 335.00p 321.67p 326.95p 3315274
13/01/2003 324.94p 336.51p 319.41p 329.97p 3021175
10/01/2003 328.71p 329.47p 316.39p 326.95p 1462267
09/01/2003 328.96p 328.96p 316.64p 322.42p 1276916
08/01/2003 321.67p 330.72p 320.41p 328.96p 5528796
07/01/2003 317.14p 324.19p 315.89p 322.17p 5323492
06/01/2003 316.89p 318.15p 314.88p 316.89p 818516
03/01/2003 321.92p 321.92p 313.37p 319.91p 1484309

*Close Price adjusted for both dividends and splits