Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
02/01/2003 317.39p 319.66p 314.13p 319.66p 1238428
31/12/2002 317.39p 324.44p 313.12p 316.89p 197360
30/12/2002 321.42p 324.94p 314.88p 320.41p 250406
27/12/2002 328.46p 330.22p 314.38p 319.91p 731177
24/12/2002 318.40p 324.44p 310.86p 316.39p 71491
23/12/2002 317.90p 324.94p 312.62p 318.40p 967646
20/12/2002 318.65p 323.93p 308.59p 313.87p 1591419
19/12/2002 324.44p 327.45p 309.35p 318.90p 3285982
18/12/2002 316.89p 327.20p 316.89p 323.18p 1518705
17/12/2002 319.16p 328.46p 317.39p 317.90p 1402670
16/12/2002 328.71p 328.71p 322.17p 326.45p 470181
13/12/2002 327.96p 329.47p 319.41p 328.96p 2456931
12/12/2002 323.43p 330.72p 317.90p 321.92p 1126796
11/12/2002 324.94p 328.71p 322.42p 325.19p 1862774
10/12/2002 334.50p 341.54p 327.20p 327.20p 1102472
09/12/2002 333.99p 333.99p 321.92p 333.99p 1184148
06/12/2002 334.75p 349.59p 327.96p 331.98p 2396476
05/12/2002 331.98p 351.85p 325.44p 336.01p 3491901
04/12/2002 328.46p 329.72p 324.19p 328.96p 1440069
03/12/2002 319.66p 329.97p 316.89p 328.96p 8182832
02/12/2002 320.92p 322.93p 315.89p 318.90p 820590
29/11/2002 326.70p 326.70p 313.37p 321.92p 1311682
28/11/2002 318.90p 325.69p 314.38p 323.93p 5027602
27/11/2002 324.44p 324.44p 315.38p 317.90p 5632030
26/11/2002 328.96p 338.02p 320.41p 321.92p 4375344
25/11/2002 341.04p 342.04p 316.89p 316.89p 2224752
22/11/2002 354.37p 355.62p 326.45p 333.99p 2271804
21/11/2002 349.84p 358.14p 344.31p 350.84p 2171572
20/11/2002 342.55p 351.35p 341.29p 350.34p 1759053
19/11/2002 345.56p 351.10p 326.20p 342.29p 2199390
18/11/2002 346.82p 347.07p 339.02p 340.53p 1183506
15/11/2002 339.53p 344.81p 329.47p 344.05p 5369038
14/11/2002 341.79p 346.07p 328.46p 338.27p 2691554
13/11/2002 346.82p 346.82p 329.47p 342.04p 1738812
12/11/2002 342.04p 347.07p 329.47p 347.07p 2114028
11/11/2002 342.04p 342.04p 316.89p 335.50p 2535761
08/11/2002 324.69p 342.80p 314.88p 338.52p 3064609
07/11/2002 346.07p 347.58p 324.44p 324.94p 9176781
06/11/2002 342.29p 348.08p 337.77p 338.02p 6417808
05/11/2002 352.10p 352.10p 330.47p 342.04p 8749281
04/11/2002 343.30p 351.85p 312.87p 350.59p 2841873
01/11/2002 341.04p 355.62p 337.01p 347.07p 1683412
31/10/2002 340.03p 341.79p 337.52p 339.53p 1932137
30/10/2002 344.05p 344.05p 334.25p 339.02p 4883303
29/10/2002 340.03p 344.56p 336.01p 337.01p 2537975
28/10/2002 344.05p 345.31p 325.44p 339.78p 1113244
25/10/2002 344.05p 353.61p 332.99p 342.04p 2862579
24/10/2002 347.58p 355.87p 332.99p 344.05p 2677193
23/10/2002 338.02p 344.05p 329.97p 344.05p 2475594
22/10/2002 342.04p 353.61p 328.21p 337.01p 5884925
21/10/2002 328.96p 345.56p 328.71p 337.01p 1570247
18/10/2002 332.23p 337.01p 318.40p 330.98p 2338238
17/10/2002 339.02p 341.04p 322.42p 335.50p 3689170
16/10/2002 343.05p 344.56p 327.96p 336.01p 3436566
15/10/2002 344.56p 356.88p 326.95p 346.07p 1976347
14/10/2002 344.05p 348.83p 325.44p 344.05p 1622786
11/10/2002 342.04p 348.08p 327.71p 344.05p 966872
10/10/2002 349.08p 349.08p 323.93p 337.01p 2126048
09/10/2002 347.07p 358.39p 347.07p 347.07p 1760398
08/10/2002 354.87p 356.13p 348.08p 348.08p 1328274
07/10/2002 362.16p 362.16p 355.12p 355.12p 1769023
04/10/2002 372.22p 372.22p 354.62p 360.65p 2192282
03/10/2002 372.22p 372.22p 357.64p 369.46p 1848796
02/10/2002 365.18p 369.96p 359.65p 361.16p 1681310
01/10/2002 363.67p 365.43p 358.64p 363.17p 1606740
30/09/2002 361.16p 386.81p 342.04p 372.22p 2791046
27/09/2002 360.65p 364.68p 354.62p 361.66p 2635082
26/09/2002 368.20p 385.30p 352.35p 362.16p 3456747
25/09/2002 355.12p 376.75p 340.53p 364.17p 2870346
24/09/2002 359.14p 379.77p 345.56p 357.13p 4249152
23/09/2002 355.12p 361.66p 353.61p 357.13p 1662562
20/09/2002 350.09p 355.12p 335.50p 353.11p 4533424
19/09/2002 356.13p 360.15p 335.75p 350.09p 5600848
18/09/2002 367.19p 367.19p 342.29p 353.11p 671685
17/09/2002 369.20p 370.71p 342.29p 363.42p 1002853
16/09/2002 370.21p 370.71p 343.30p 365.68p 473036
13/09/2002 368.20p 371.72p 343.80p 368.20p 1492703
12/09/2002 372.22p 373.98p 348.08p 371.22p 2753312
11/09/2002 375.74p 376.25p 345.56p 373.73p 2221942
10/09/2002 375.24p 387.56p 345.31p 377.25p 1463079
09/09/2002 371.72p 388.82p 358.14p 375.74p 771920
06/09/2002 364.93p 386.81p 364.93p 373.73p 2037928
05/09/2002 364.17p 383.29p 358.89p 367.70p 2575283
04/09/2002 357.13p 365.93p 349.08p 364.17p 2442947
03/09/2002 372.47p 384.80p 353.86p 362.41p 1743137
02/09/2002 364.17p 383.29p 364.17p 371.22p 1311928
30/08/2002 360.90p 372.22p 354.62p 369.20p 1004396
29/08/2002 363.67p 383.79p 344.56p 360.15p 2140356
28/08/2002 357.64p 383.29p 355.62p 363.17p 1802856
27/08/2002 360.15p 363.17p 347.32p 357.64p 875880
23/08/2002 357.38p 363.17p 351.60p 359.65p 1974134
22/08/2002 357.89p 362.16p 346.57p 361.66p 1044622
21/08/2002 358.14p 361.16p 344.56p 353.11p 1017111
20/08/2002 362.16p 372.22p 352.86p 357.64p 858127
19/08/2002 353.11p 382.28p 346.57p 355.12p 502521
16/08/2002 359.40p 360.40p 343.05p 352.10p 1263886
15/08/2002 356.13p 361.91p 344.56p 360.15p 2496290
14/08/2002 352.10p 357.38p 342.04p 351.35p 3924863
13/08/2002 341.04p 349.59p 339.28p 347.07p 3631523
12/08/2002 352.10p 352.10p 330.47p 344.05p 3407915
09/08/2002 338.52p 340.03p 326.20p 336.01p 811803
08/08/2002 328.96p 337.01p 322.17p 333.49p 1198710
07/08/2002 330.98p 335.25p 319.41p 331.48p 1781395
06/08/2002 324.19p 333.99p 320.41p 331.98p 1757607
05/08/2002 331.98p 336.01p 324.44p 330.47p 4749980
02/08/2002 331.48p 339.53p 327.20p 335.00p 7470108
01/08/2002 316.39p 342.04p 314.13p 335.50p 5575957
31/07/2002 321.92p 321.92p 314.63p 316.89p 3679394
30/07/2002 313.87p 362.16p 308.09p 314.38p 2824490
29/07/2002 316.89p 339.53p 308.84p 313.87p 1686646
26/07/2002 320.16p 362.16p 306.83p 315.89p 1905997
25/07/2002 291.49p 362.16p 291.49p 318.65p 1922382
24/07/2002 306.83p 306.83p 290.99p 301.55p 1414140
23/07/2002 297.78p 362.16p 276.65p 306.83p 2077525
22/07/2002 317.14p 362.16p 301.80p 305.07p 2320811
19/07/2002 324.94p 324.94p 313.12p 317.90p 918688
18/07/2002 320.16p 329.47p 318.40p 327.96p 2289146
17/07/2002 322.42p 326.20p 317.90p 324.44p 3390965
16/07/2002 326.95p 339.53p 311.86p 323.93p 3170309
15/07/2002 335.00p 343.55p 311.86p 328.96p 2399959
12/07/2002 337.77p 342.80p 331.98p 338.27p 4931944
11/07/2002 335.50p 341.29p 329.47p 338.02p 2437717
10/07/2002 347.07p 347.07p 329.47p 344.81p 1687690
09/07/2002 357.13p 357.13p 353.11p 356.13p 1857689
08/07/2002 361.16p 361.16p 311.86p 356.13p 817810
05/07/2002 352.10p 356.13p 349.84p 355.12p 578535
04/07/2002 344.56p 366.94p 344.56p 352.10p 1203792
03/07/2002 346.07p 355.62p 346.07p 348.33p 1511191
02/07/2002 357.13p 365.68p 349.84p 350.09p 2300128
01/07/2002 354.11p 362.67p 351.60p 359.90p 825424
28/06/2002 355.12p 355.12p 344.05p 353.11p 2754152
27/06/2002 355.12p 356.13p 344.56p 352.86p 4781956
26/06/2002 361.41p 361.41p 331.48p 351.85p 3550173
25/06/2002 364.17p 369.96p 360.65p 365.93p 3130708
24/06/2002 367.19p 367.19p 357.13p 362.92p 721611
21/06/2002 357.13p 367.19p 356.88p 362.16p 1073778
20/06/2002 356.13p 356.13p 356.13p 356.13p 581806
19/06/2002 362.16p 362.16p 362.16p 362.16p 4436244
18/06/2002 375.24p 375.24p 375.24p 375.24p 2983622
17/06/2002 380.27p 380.27p 380.27p 380.27p 1737329
14/06/2002 368.45p 368.45p 368.45p 368.45p 3624385
13/06/2002 379.26p 379.26p 379.26p 379.26p 1371521
12/06/2002 376.75p 376.75p 376.75p 376.75p 5681175
11/06/2002 377.25p 377.25p 377.25p 377.25p 7760108
10/06/2002 381.28p 381.28p 381.28p 381.28p 9668759
07/06/2002 365.18p 365.18p 365.18p 365.18p 13693558
06/06/2002 346.07p 346.07p 346.07p 346.07p 995889
05/06/2002 346.07p 346.07p 346.07p 346.07p 1612228
04/06/2002 342.55p 342.55p 342.55p 342.55p 0
03/06/2002 342.55p 342.55p 342.55p 342.55p 0
31/05/2002 342.55p 342.55p 342.55p 342.55p 1295689
30/05/2002 346.07p 346.07p 346.07p 346.07p 790624
29/05/2002 352.10p 352.10p 352.10p 352.10p 1074492
28/05/2002 345.56p 345.56p 345.56p 345.56p 2334466
27/05/2002 349.59p 349.59p 349.59p 349.59p 728714
24/05/2002 352.10p 352.10p 352.10p 352.10p 2677080
23/05/2002 352.10p 352.10p 352.10p 352.10p 955057
22/05/2002 352.10p 352.10p 352.10p 352.10p 3899817
21/05/2002 350.09p 350.09p 350.09p 350.09p 996181
20/05/2002 360.65p 360.65p 360.65p 360.65p 3308975
17/05/2002 361.91p 361.91p 361.91p 361.91p 561543
16/05/2002 362.16p 362.16p 362.16p 362.16p 1437413
15/05/2002 372.22p 372.22p 372.22p 372.22p 749201
14/05/2002 364.17p 364.17p 364.17p 364.17p 3830826
13/05/2002 369.20p 369.20p 369.20p 369.20p 1782275
10/05/2002 370.71p 370.71p 370.71p 370.71p 1356017
09/05/2002 367.19p 367.19p 367.19p 367.19p 2131608
08/05/2002 367.19p 367.19p 367.19p 367.19p 1082049
07/05/2002 365.93p 365.93p 365.93p 365.93p 736803
03/05/2002 367.19p 367.19p 367.19p 367.19p 1490913
02/05/2002 366.44p 366.44p 366.44p 366.44p 2358222
01/05/2002 369.71p 369.71p 369.71p 369.71p 3311137
30/04/2002 358.14p 358.14p 358.14p 358.14p 18626932
29/04/2002 368.20p 368.20p 368.20p 368.20p 1039975
26/04/2002 365.18p 365.18p 365.18p 365.18p 2656552
25/04/2002 371.72p 371.72p 371.72p 371.72p 1382889
24/04/2002 365.18p 365.18p 365.18p 365.18p 976003
23/04/2002 359.14p 359.14p 359.14p 359.14p 2836502
22/04/2002 348.08p 348.08p 348.08p 348.08p 684351
19/04/2002 349.08p 349.08p 349.08p 349.08p 1487496
18/04/2002 345.06p 345.06p 345.06p 345.06p 846856
17/04/2002 345.06p 345.06p 345.06p 345.06p 1607304
16/04/2002 342.04p 342.04p 342.04p 342.04p 398572
15/04/2002 347.07p 347.07p 347.07p 347.07p 909581
12/04/2002 341.04p 341.04p 341.04p 341.04p 2147869
11/04/2002 344.05p 344.05p 344.05p 344.05p 1660777
10/04/2002 343.80p 343.80p 343.80p 343.80p 456172
09/04/2002 347.07p 347.07p 347.07p 347.07p 1290695
08/04/2002 346.82p 346.82p 346.82p 346.82p 987323
05/04/2002 349.59p 349.59p 349.59p 349.59p 1195354
04/04/2002 343.30p 343.30p 343.30p 343.30p 1133968
03/04/2002 345.06p 345.06p 345.06p 345.06p 1016894
02/04/2002 353.11p 353.11p 353.11p 353.11p 2132254
01/04/2002 351.35p 351.35p 351.35p 351.35p 0
29/03/2002 351.35p 351.35p 351.35p 351.35p 0
28/03/2002 351.35p 351.35p 351.35p 351.35p 4560196
27/03/2002 342.55p 342.55p 342.55p 342.55p 2389980
26/03/2002 341.29p 341.29p 341.29p 341.29p 7716400
25/03/2002 315.63p 315.63p 315.63p 315.63p 3198141
22/03/2002 313.87p 313.87p 313.87p 313.87p 3290034

*Close Price adjusted for both dividends and splits