Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/08/2005 457.48p 461.25p 457.48p 459.49p 496870
22/08/2005 461.00p 464.27p 458.49p 459.74p 1492497
19/08/2005 456.73p 460.25p 456.22p 458.99p 6895092
18/08/2005 457.73p 465.53p 455.72p 457.73p 8894793
17/08/2005 454.71p 463.77p 454.71p 459.49p 6502151
16/08/2005 464.27p 464.27p 456.22p 457.98p 4603600
15/08/2005 473.33p 473.33p 460.25p 460.50p 2491744
12/08/2005 471.57p 471.06p 461.00p 467.79p 2225728
11/08/2005 461.51p 469.80p 458.24p 468.30p 2907805
10/08/2005 461.76p 466.79p 459.74p 465.03p 1641930
09/08/2005 458.24p 459.74p 454.71p 459.74p 1619092
08/08/2005 460.50p 461.25p 456.73p 459.49p 13206784
05/08/2005 455.22p 464.27p 454.71p 457.73p 3809624
04/08/2005 455.47p 465.03p 455.47p 458.99p 6332662
03/08/2005 457.73p 462.01p 457.73p 458.24p 6164661
02/08/2005 463.01p 465.53p 458.24p 459.74p 3823698
01/08/2005 468.55p 471.57p 456.22p 462.51p 2998758
29/07/2005 471.82p 473.07p 460.50p 466.28p 7851450
28/07/2005 463.01p 473.33p 463.01p 469.55p 6414256
27/07/2005 464.27p 470.56p 462.51p 465.78p 3010783
26/07/2005 458.24p 465.53p 455.97p 462.51p 3710588
25/07/2005 465.78p 465.78p 462.01p 462.01p 3751951
22/07/2005 465.53p 465.53p 461.00p 464.52p 3986342
21/07/2005 464.02p 465.53p 458.99p 463.77p 3798997
20/07/2005 455.72p 463.27p 452.95p 460.00p 2862815
19/07/2005 460.25p 463.52p 450.69p 452.95p 3335396
18/07/2005 466.54p 466.79p 440.13p 456.48p 2523758
15/07/2005 457.23p 467.54p 457.23p 463.27p 5800300
14/07/2005 462.26p 466.03p 455.22p 457.23p 1984879
13/07/2005 457.73p 464.27p 454.71p 458.49p 3891640
12/07/2005 461.51p 462.51p 453.21p 454.71p 2439292
11/07/2005 463.27p 463.77p 456.48p 459.24p 2088730
08/07/2005 471.31p 471.31p 452.95p 456.73p 4732610
07/07/2005 467.54p 473.83p 443.90p 466.28p 3818448
06/07/2005 465.78p 477.85p 462.76p 467.29p 2753387
05/07/2005 478.86p 482.63p 476.60p 477.85p 4011332
04/07/2005 482.63p 484.64p 480.87p 481.63p 1427112
01/07/2005 477.85p 488.92p 476.34p 481.12p 3267710
30/06/2005 477.35p 480.37p 474.08p 479.86p 2495204
29/06/2005 475.84p 478.61p 469.05p 476.09p 3452448
28/06/2005 471.31p 473.83p 468.55p 473.83p 2791485
27/06/2005 474.33p 480.37p 469.30p 472.57p 3278839
24/06/2005 478.36p 482.88p 472.07p 472.82p 3493159
23/06/2005 472.82p 488.42p 457.98p 482.88p 13081046
22/06/2005 481.88p 482.88p 477.10p 479.86p 4013425
21/06/2005 486.91p 487.66p 477.60p 481.63p 7673160
20/06/2005 489.92p 496.97p 484.89p 486.91p 8957903
17/06/2005 492.44p 504.51p 488.42p 489.42p 5573568
16/06/2005 492.44p 492.44p 483.39p 490.93p 3867519
15/06/2005 494.45p 494.45p 484.39p 485.40p 5533042
14/06/2005 488.92p 496.46p 485.90p 488.92p 1645980
13/06/2005 484.89p 491.94p 477.85p 490.93p 2445466
10/06/2005 483.89p 487.41p 481.37p 484.39p 2221930
09/06/2005 480.37p 485.40p 477.35p 483.89p 1648491
08/06/2005 480.37p 482.88p 474.83p 479.36p 1947553
07/06/2005 482.88p 485.90p 473.33p 477.85p 2983722
06/06/2005 474.33p 490.93p 472.32p 482.88p 5448408
03/06/2005 470.81p 476.34p 458.24p 472.32p 4968202
02/06/2005 487.91p 491.43p 459.24p 468.30p 8081482
01/06/2005 478.36p 489.92p 475.84p 487.91p 2257974
31/05/2005 471.31p 479.86p 469.30p 476.34p 3998890
27/05/2005 473.33p 485.40p 468.30p 473.83p 3805821
26/05/2005 465.28p 476.85p 458.74p 474.33p 5987802
25/05/2005 467.79p 467.79p 460.25p 462.76p 5305466
24/05/2005 474.33p 474.33p 461.25p 466.79p 3818074
23/05/2005 469.30p 476.85p 468.80p 473.83p 1245224
20/05/2005 473.33p 480.87p 448.18p 473.33p 3235686
19/05/2005 478.36p 481.37p 470.81p 470.81p 4075386
18/05/2005 485.40p 485.40p 478.86p 481.37p 2078390
17/05/2005 483.39p 488.92p 474.33p 479.86p 1599808
16/05/2005 482.38p 490.43p 480.87p 486.40p 1263291
13/05/2005 489.92p 492.44p 479.36p 481.88p 1190190
12/05/2005 486.40p 493.95p 481.37p 490.93p 4474282
11/05/2005 484.39p 491.94p 480.37p 483.89p 5349605
10/05/2005 475.34p 487.41p 471.82p 486.91p 3354657
09/05/2005 466.79p 477.85p 446.67p 471.82p 1373785
06/05/2005 480.87p 482.88p 471.82p 473.83p 2595724
05/05/2005 473.83p 484.39p 469.30p 478.86p 1896712
04/05/2005 482.38p 487.91p 471.31p 472.82p 4727354
03/05/2005 470.31p 487.91p 467.79p 480.37p 3800549
29/04/2005 453.71p 475.84p 453.71p 467.79p 5652162
28/04/2005 468.30p 477.85p 446.67p 456.22p 11508529
27/04/2005 487.91p 487.91p 469.30p 471.82p 3775748
26/04/2005 494.95p 495.96p 485.40p 486.40p 4857396
25/04/2005 487.91p 496.97p 485.40p 495.96p 3318756
22/04/2005 491.43p 493.95p 485.40p 486.91p 3424206
21/04/2005 490.93p 496.46p 486.40p 489.42p 3731313
20/04/2005 493.45p 498.98p 492.94p 494.45p 1899160
19/04/2005 498.48p 498.48p 484.39p 492.94p 5019480
18/04/2005 505.01p 505.01p 492.94p 498.48p 4182964
15/04/2005 515.58p 519.60p 505.52p 511.05p 4313080
14/04/2005 512.06p 518.09p 512.06p 517.09p 3603980
13/04/2005 513.06p 517.59p 508.54p 513.57p 3981382
12/04/2005 514.07p 517.59p 506.52p 508.54p 3513342
11/04/2005 517.09p 520.61p 513.57p 516.08p 1636528
08/04/2005 518.09p 522.12p 514.57p 515.58p 5240063
07/04/2005 528.66p 533.18p 511.05p 515.58p 7393741
06/04/2005 526.14p 535.70p 525.64p 530.67p 4195898
05/04/2005 537.21p 537.21p 525.14p 525.64p 5457076
04/04/2005 537.71p 540.73p 531.67p 532.68p 3297223
01/04/2005 532.18p 541.23p 528.15p 536.70p 2728327
31/03/2005 530.67p 540.73p 528.15p 534.69p 5351817
30/03/2005 549.28p 552.80p 528.66p 530.67p 7521810
29/03/2005 546.76p 554.81p 540.23p 552.80p 5284638
24/03/2005 540.73p 551.79p 538.72p 543.75p 3093404
23/03/2005 539.72p 548.27p 536.20p 540.73p 13085428
22/03/2005 547.77p 551.79p 538.21p 549.28p 4845240
21/03/2005 551.29p 551.29p 541.23p 549.78p 1677512
18/03/2005 540.73p 552.05p 535.45p 548.27p 4489732
17/03/2005 540.23p 544.50p 533.69p 538.97p 2464987
16/03/2005 535.45p 544.00p 532.93p 538.46p 1925547
15/03/2005 532.68p 537.96p 531.42p 532.93p 781226
14/03/2005 535.70p 538.97p 532.93p 534.19p 1422647
11/03/2005 537.46p 538.21p 525.39p 533.43p 2688496
10/03/2005 521.11p 538.97p 518.60p 537.96p 5194627
09/03/2005 521.61p 522.87p 517.34p 520.11p 2280210
08/03/2005 520.11p 523.88p 520.11p 522.87p 2529304
07/03/2005 521.11p 524.13p 518.09p 522.12p 3580662
04/03/2005 519.35p 526.64p 514.07p 522.62p 4400186
03/03/2005 522.12p 523.12p 517.34p 519.35p 2521353
02/03/2005 524.13p 524.13p 513.31p 521.61p 2225984
01/03/2005 526.14p 528.40p 518.60p 522.62p 30631586
28/02/2005 518.09p 529.91p 516.08p 524.63p 4423502
25/02/2005 518.60p 518.60p 515.83p 518.34p 1656378
24/02/2005 512.56p 518.60p 513.06p 516.84p 9283041
23/02/2005 514.82p 518.85p 510.55p 513.82p 1275022
22/02/2005 508.79p 522.87p 508.79p 517.09p 3180817
21/02/2005 517.59p 518.60p 506.52p 509.04p 2555902
18/02/2005 509.79p 516.58p 509.79p 516.58p 3344045
17/02/2005 507.03p 510.55p 505.27p 510.05p 1036227
16/02/2005 508.03p 509.04p 504.01p 508.03p 1990165
15/02/2005 504.01p 510.05p 499.48p 509.04p 3566541
14/02/2005 503.00p 503.00p 498.48p 499.48p 1479297
11/02/2005 497.97p 510.30p 497.72p 502.50p 10294594
10/02/2005 493.45p 499.48p 491.43p 497.97p 4359300
09/02/2005 499.23p 499.23p 488.16p 491.43p 6845728
08/02/2005 496.97p 502.25p 489.92p 498.48p 11297042
07/02/2005 471.06p 508.03p 470.06p 504.01p 8139550
04/02/2005 464.27p 474.58p 464.02p 470.81p 4704566
03/02/2005 455.22p 467.54p 454.46p 465.28p 4360908
02/02/2005 447.67p 458.24p 447.67p 454.46p 9452929
01/02/2005 441.13p 448.68p 441.13p 447.67p 4505346
31/01/2005 448.68p 448.68p 438.87p 442.64p 7691263
28/01/2005 456.73p 460.50p 444.40p 447.67p 5290226
27/01/2005 459.74p 463.52p 454.46p 456.22p 2775531
26/01/2005 463.01p 466.03p 458.24p 458.99p 3722425
25/01/2005 458.74p 466.28p 455.97p 464.27p 2876471
24/01/2005 464.77p 464.77p 458.74p 459.74p 2174998
21/01/2005 466.03p 470.56p 464.02p 464.27p 1861625
20/01/2005 473.58p 473.58p 463.01p 470.56p 2346809
19/01/2005 477.85p 478.86p 469.30p 472.57p 3814478
18/01/2005 477.85p 478.10p 474.33p 477.10p 1606902
17/01/2005 477.85p 477.85p 472.82p 477.85p 3743824
14/01/2005 473.83p 477.60p 472.07p 476.34p 2423810
13/01/2005 471.06p 474.58p 445.91p 472.07p 6613080
12/01/2005 464.27p 470.81p 463.01p 469.55p 9178348
11/01/2005 459.24p 463.01p 455.22p 461.76p 12314201
10/01/2005 454.21p 457.23p 448.18p 456.73p 5337364
07/01/2005 455.72p 455.97p 452.45p 453.21p 3781796
06/01/2005 456.73p 457.48p 453.46p 453.96p 4751788
05/01/2005 455.72p 462.51p 454.21p 456.73p 8229998
04/01/2005 468.55p 475.59p 458.24p 462.51p 6266836
31/12/2004 473.83p 479.61p 473.83p 475.59p 170308
30/12/2004 478.36p 482.38p 473.83p 476.85p 1406463
29/12/2004 477.85p 487.66p 475.34p 478.36p 1492924
24/12/2004 473.83p 477.85p 473.83p 477.10p 340823
23/12/2004 477.35p 477.60p 473.58p 475.84p 1986313
22/12/2004 477.85p 477.85p 472.32p 475.84p 4373522
21/12/2004 478.86p 479.11p 474.83p 477.85p 2263341
20/12/2004 478.61p 484.14p 478.61p 479.11p 3610113
17/12/2004 472.07p 484.14p 460.00p 484.14p 11575009
16/12/2004 469.80p 472.07p 463.27p 472.07p 3346643
15/12/2004 464.77p 469.55p 464.77p 469.05p 4408804
14/12/2004 463.01p 467.54p 460.75p 466.54p 5052064
13/12/2004 467.79p 467.79p 455.72p 463.01p 3674021
10/12/2004 463.01p 468.04p 460.75p 465.28p 4054735
09/12/2004 455.72p 464.52p 445.66p 462.26p 19827894
08/12/2004 485.65p 485.65p 475.34p 477.85p 9716616
07/12/2004 490.93p 491.94p 483.64p 485.65p 5196100
06/12/2004 482.88p 489.17p 480.37p 488.67p 3402891
03/12/2004 479.11p 485.65p 478.61p 483.64p 3980155
02/12/2004 477.10p 483.64p 474.83p 482.88p 5164481
01/12/2004 492.44p 495.21p 474.83p 476.85p 7318497
30/11/2004 498.48p 502.00p 491.69p 495.21p 3219473
29/11/2004 495.46p 499.98p 493.95p 497.97p 3042584
26/11/2004 494.20p 499.98p 492.69p 496.97p 3411401
25/11/2004 487.91p 494.45p 486.15p 493.19p 2620998
24/11/2004 487.41p 491.43p 485.90p 485.90p 4371971
23/11/2004 486.66p 490.93p 484.89p 487.16p 6233421
22/11/2004 481.63p 486.66p 476.60p 486.66p 4606480
19/11/2004 484.64p 484.89p 481.88p 482.88p 2251434
18/11/2004 481.88p 486.15p 477.85p 483.89p 3667278
17/11/2004 476.34p 484.89p 476.09p 481.88p 12168335
16/11/2004 468.55p 476.34p 466.54p 476.34p 5768720
15/11/2004 467.79p 468.80p 464.77p 468.30p 3397178
12/11/2004 467.29p 468.55p 463.77p 467.04p 6458696
11/11/2004 461.25p 466.54p 457.73p 464.77p 10061211
10/11/2004 453.46p 459.49p 450.94p 457.73p 4048610
09/11/2004 458.74p 458.74p 448.68p 451.95p 7345117
08/11/2004 461.76p 467.54p 457.48p 457.98p 8168100

*Close Price adjusted for both dividends and splits