Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
15/08/2000 287.72p 287.72p 287.72p 287.72p 1106204
14/08/2000 289.73p 289.73p 289.73p 289.73p 427628
11/08/2000 299.79p 299.79p 299.79p 299.79p 186305
10/08/2000 293.75p 293.75p 293.75p 293.75p 438346
09/08/2000 297.02p 297.02p 297.02p 297.02p 340090
08/08/2000 290.74p 290.74p 290.74p 290.74p 167710
07/08/2000 304.82p 304.82p 304.82p 304.82p 387842
04/08/2000 301.80p 301.80p 301.80p 301.80p 58101572
03/08/2000 301.80p 301.80p 301.80p 301.80p 595338
02/08/2000 295.77p 295.77p 295.77p 295.77p 910228
01/08/2000 294.76p 294.76p 294.76p 294.76p 1084296
31/07/2000 282.18p 282.18p 282.18p 282.18p 573174
28/07/2000 280.93p 280.93p 280.93p 280.93p 810725
27/07/2000 273.38p 273.38p 273.38p 273.38p 6507836
26/07/2000 286.21p 286.21p 286.21p 286.21p 192058
25/07/2000 294.76p 294.76p 294.76p 294.76p 661426
24/07/2000 285.71p 285.71p 285.71p 285.71p 275765
21/07/2000 290.23p 290.23p 290.23p 290.23p 1270343
20/07/2000 276.65p 276.65p 276.65p 276.65p 782176
19/07/2000 297.78p 297.78p 297.78p 297.78p 931278
18/07/2000 303.81p 303.81p 303.81p 303.81p 363365
17/07/2000 300.29p 300.29p 300.29p 300.29p 357846
14/07/2000 301.55p 301.55p 301.55p 301.55p 1499042
13/07/2000 298.53p 298.53p 298.53p 298.53p 1100331
12/07/2000 308.84p 308.84p 308.84p 308.84p 261699
11/07/2000 306.83p 306.83p 306.83p 306.83p 575004
10/07/2000 308.84p 308.84p 308.84p 308.84p 431000
07/07/2000 304.82p 304.82p 304.82p 304.82p 544435
06/07/2000 306.33p 306.33p 306.33p 306.33p 1750644
05/07/2000 306.83p 306.83p 306.83p 306.83p 799704
04/07/2000 320.92p 320.92p 320.92p 320.92p 1491203
03/07/2000 337.01p 337.01p 337.01p 337.01p 1125239
30/06/2000 331.98p 331.98p 331.98p 331.98p 674975
29/06/2000 329.97p 329.97p 329.97p 329.97p 1830774
28/06/2000 329.72p 329.72p 329.72p 329.72p 540072
27/06/2000 325.95p 325.95p 325.95p 325.95p 535169
26/06/2000 317.14p 317.14p 317.14p 317.14p 972749
23/06/2000 308.09p 308.09p 308.09p 308.09p 677292
22/06/2000 303.81p 303.81p 303.81p 303.81p 955212
21/06/2000 303.81p 303.81p 303.81p 303.81p 1032004
20/06/2000 308.59p 308.59p 308.59p 308.59p 453755
19/06/2000 309.85p 309.85p 309.85p 309.85p 2612053
16/06/2000 304.82p 304.82p 304.82p 304.82p 1576021
15/06/2000 279.67p 279.67p 279.67p 279.67p 2432574
14/06/2000 291.24p 291.24p 291.24p 291.24p 4221558
13/06/2000 278.66p 278.66p 278.66p 278.66p 1680884
12/06/2000 276.65p 276.65p 276.65p 276.65p 1774917
09/06/2000 275.65p 275.65p 275.65p 275.65p 1881266
08/06/2000 269.61p 269.61p 269.61p 269.61p 1056735
07/06/2000 269.61p 269.61p 269.61p 269.61p 356836
06/06/2000 262.57p 262.57p 262.57p 262.57p 742706
05/06/2000 262.57p 262.57p 262.57p 262.57p 307115
31/05/2000 252.00p 252.00p 252.00p 252.00p 903329
26/05/2000 256.53p 256.53p 256.53p 256.53p 304004
25/05/2000 251.50p 251.50p 251.50p 251.50p 727516
24/05/2000 256.53p 256.53p 256.53p 256.53p 713277
23/05/2000 247.48p 247.48p 247.48p 247.48p 1209129
22/05/2000 244.21p 244.21p 244.21p 244.21p 1073590
19/05/2000 246.47p 246.47p 246.47p 246.47p 1135156
18/05/2000 260.05p 260.05p 260.05p 260.05p 1019999
17/05/2000 241.44p 241.44p 241.44p 241.44p 673904
16/05/2000 239.43p 239.43p 239.43p 239.43p 577032
15/05/2000 241.44p 241.44p 241.44p 241.44p 925797
12/05/2000 228.61p 228.61p 228.61p 228.61p 385448
11/05/2000 227.36p 227.36p 227.36p 227.36p 341731
10/05/2000 227.61p 227.61p 227.61p 227.61p 304840
09/05/2000 226.60p 226.60p 226.60p 226.60p 1251320
08/05/2000 228.87p 228.87p 228.87p 228.87p 1250458
05/05/2000 232.39p 232.39p 232.39p 232.39p 327300
04/05/2000 231.38p 231.38p 231.38p 231.38p 1827159
03/05/2000 231.13p 231.13p 231.13p 231.13p 176548
02/05/2000 229.87p 229.87p 229.87p 229.87p 7020807
28/04/2000 227.86p 227.86p 227.86p 227.86p 642192
27/04/2000 229.37p 229.37p 229.37p 229.37p 503892
26/04/2000 226.35p 226.35p 226.35p 226.35p 499861
25/04/2000 227.61p 227.61p 227.61p 227.61p 447125
20/04/2000 227.86p 227.86p 227.86p 227.86p 438630
19/04/2000 226.85p 226.85p 226.85p 226.85p 1924332
18/04/2000 229.37p 229.37p 229.37p 229.37p 3492082
17/04/2000 226.35p 226.35p 226.35p 226.35p 1263318
14/04/2000 231.63p 231.63p 231.63p 231.63p 836408
13/04/2000 229.12p 229.12p 229.12p 229.12p 1375168
12/04/2000 227.61p 227.61p 227.61p 227.61p 661341
11/04/2000 223.33p 223.33p 223.33p 223.33p 1960899
10/04/2000 227.36p 227.36p 227.36p 227.36p 666493
07/04/2000 218.05p 218.05p 218.05p 218.05p 1371195
06/04/2000 228.36p 228.36p 228.36p 228.36p 1608498
05/04/2000 220.82p 220.82p 220.82p 220.82p 723278
04/04/2000 223.33p 223.33p 223.33p 223.33p 4166070
03/04/2000 222.58p 222.58p 222.58p 222.58p 971278
31/03/2000 220.06p 220.06p 220.06p 220.06p 1202237
30/03/2000 216.29p 216.29p 216.29p 216.29p 904848
29/03/2000 223.33p 223.33p 223.33p 223.33p 1686545
28/03/2000 233.39p 233.39p 233.39p 233.39p 2167430
27/03/2000 243.45p 243.45p 243.45p 243.45p 425853
24/03/2000 228.36p 228.36p 228.36p 228.36p 468691
23/03/2000 241.44p 241.44p 241.44p 241.44p 2241188
22/03/2000 237.67p 237.67p 237.67p 237.67p 1374219
21/03/2000 249.99p 249.99p 249.99p 249.99p 1570300
20/03/2000 231.38p 231.38p 231.38p 231.38p 345894
17/03/2000 237.42p 237.42p 237.42p 237.42p 474931
16/03/2000 241.44p 241.44p 241.44p 241.44p 1536560
15/03/2000 226.85p 226.85p 226.85p 226.85p 2719004
14/03/2000 216.29p 216.29p 216.29p 216.29p 1008974
13/03/2000 232.14p 232.14p 232.14p 232.14p 1225118
10/03/2000 223.33p 223.33p 223.33p 223.33p 1824426
09/03/2000 246.47p 246.47p 246.47p 246.47p 615975
08/03/2000 241.44p 241.44p 241.44p 241.44p 804495
07/03/2000 246.47p 246.47p 246.47p 246.47p 1066342
06/03/2000 247.73p 247.73p 247.73p 247.73p 264011
03/03/2000 249.49p 249.49p 249.49p 249.49p 1304997760
02/03/2000 251.00p 251.00p 251.00p 251.00p 759971
01/03/2000 252.26p 252.26p 252.26p 252.26p 1361253
29/02/2000 258.04p 258.04p 258.04p 258.04p 1054919
28/02/2000 264.58p 264.58p 264.58p 264.58p 1692844
25/02/2000 271.62p 271.62p 271.62p 271.62p 341786
24/02/2000 282.94p 282.94p 282.94p 282.94p 3794334
23/02/2000 254.52p 254.52p 254.52p 254.52p 580324
22/02/2000 254.27p 254.27p 254.27p 254.27p 5349296
21/02/2000 243.45p 243.45p 243.45p 243.45p 412686
18/02/2000 242.95p 242.95p 242.95p 242.95p 873854
17/02/2000 242.95p 242.95p 242.95p 242.95p 2884647
16/02/2000 217.30p 217.30p 217.30p 217.30p 1454706
15/02/2000 224.59p 224.59p 224.59p 224.59p 3790858
14/02/2000 225.35p 225.35p 225.35p 225.35p 2421958
11/02/2000 214.78p 214.78p 214.78p 214.78p 1213104
10/02/2000 211.26p 211.26p 211.26p 211.26p 3280439
09/02/2000 230.88p 230.88p 230.88p 230.88p 1408896
08/02/2000 231.38p 231.38p 231.38p 231.38p 2265636
07/02/2000 276.65p 276.65p 276.65p 276.65p 171661
04/02/2000 276.65p 276.65p 276.65p 276.65p 394377
03/02/2000 294.76p 294.76p 294.76p 294.76p 970811
02/02/2000 296.27p 296.27p 296.27p 296.27p 952856
01/02/2000 283.69p 283.69p 283.69p 283.69p 1702427
31/01/2000 268.10p 268.10p 268.10p 268.10p 1242782
28/01/2000 306.83p 306.83p 306.83p 306.83p 452793
27/01/2000 325.95p 325.95p 325.95p 325.95p 302266
26/01/2000 324.94p 324.94p 324.94p 324.94p 950233
25/01/2000 330.47p 330.47p 330.47p 330.47p 1181582
24/01/2000 341.04p 341.04p 341.04p 341.04p 395278
21/01/2000 349.34p 349.34p 349.34p 349.34p 1097095
20/01/2000 350.84p 350.84p 350.84p 350.84p 8597457
19/01/2000 351.85p 351.85p 351.85p 351.85p 2766488
18/01/2000 367.44p 367.44p 367.44p 367.44p 652119
17/01/2000 367.19p 367.19p 367.19p 367.19p 125346
14/01/2000 374.23p 374.23p 374.23p 374.23p 270964
13/01/2000 397.37p 397.37p 397.37p 397.37p 2294157
12/01/2000 402.91p 402.91p 402.91p 402.91p 1530342
11/01/2000 401.14p 401.14p 401.14p 401.14p 268308
10/01/2000 405.42p 405.42p 405.42p 405.42p 121300
07/01/2000 411.46p 411.46p 411.46p 411.46p 634974
06/01/2000 395.36p 395.36p 395.36p 395.36p 1140568
05/01/2000 393.35p 393.35p 393.35p 393.35p 1479388
04/01/2000 392.34p 392.34p 392.34p 392.34p 523399
30/12/1999 400.39p 400.39p 400.39p 400.39p 115828
29/12/1999 394.35p 394.35p 394.35p 394.35p 622847
24/12/1999 397.37p 397.37p 397.37p 397.37p 8413
23/12/1999 397.37p 397.37p 397.37p 397.37p 689055
22/12/1999 399.38p 399.38p 399.38p 399.38p 228248
21/12/1999 399.38p 399.38p 399.38p 399.38p 615590
20/12/1999 402.40p 402.40p 402.40p 402.40p 2501842
17/12/1999 402.40p 402.40p 402.40p 402.40p 1449950
16/12/1999 402.15p 402.15p 402.15p 402.15p 1120673
15/12/1999 379.52p 379.52p 379.52p 379.52p 11923916
14/12/1999 404.41p 404.41p 404.41p 404.41p 1717688
13/12/1999 412.71p 412.71p 412.71p 412.71p 796802
10/12/1999 407.43p 407.43p 407.43p 407.43p 373473
09/12/1999 422.52p 422.52p 422.52p 422.52p 79435
08/12/1999 420.01p 420.01p 420.01p 420.01p 15042944
07/12/1999 427.80p 427.80p 427.80p 427.80p 643104
06/12/1999 432.08p 432.08p 432.08p 432.08p 7842442
03/12/1999 430.57p 430.57p 430.57p 430.57p 259387
02/12/1999 427.55p 427.55p 427.55p 427.55p 1436509
01/12/1999 423.03p 423.03p 423.03p 423.03p 665883
30/11/1999 430.82p 430.82p 430.82p 430.82p 481981
29/11/1999 452.95p 452.95p 452.95p 452.95p 175667
26/11/1999 468.55p 468.55p 468.55p 468.55p 198884
25/11/1999 454.71p 454.71p 454.71p 454.71p 222973
24/11/1999 447.67p 447.67p 447.67p 447.67p 568624
23/11/1999 463.01p 463.01p 463.01p 463.01p 672918
22/11/1999 440.88p 440.88p 440.88p 440.88p 476249
19/11/1999 427.55p 427.55p 427.55p 427.55p 193967
18/11/1999 457.23p 457.23p 457.23p 457.23p 921207
17/11/1999 462.76p 462.76p 462.76p 462.76p 14345077
16/11/1999 469.55p 469.55p 469.55p 469.55p 14870948
15/11/1999 482.38p 482.38p 482.38p 482.38p 1262824
12/11/1999 473.07p 473.07p 473.07p 473.07p 395020
11/11/1999 462.76p 462.76p 462.76p 462.76p 787940
10/11/1999 463.52p 463.52p 463.52p 463.52p 543195
09/11/1999 439.62p 439.62p 439.62p 439.62p 565154
08/11/1999 439.12p 439.12p 439.12p 439.12p 744580
05/11/1999 433.59p 433.59p 433.59p 433.59p 678378
04/11/1999 429.56p 429.56p 429.56p 429.56p 720113
03/11/1999 402.40p 402.40p 402.40p 402.40p 441946
02/11/1999 407.43p 407.43p 407.43p 407.43p 398311
01/11/1999 393.35p 393.35p 393.35p 393.35p 178860
29/10/1999 399.38p 399.38p 399.38p 399.38p 345098
28/10/1999 399.13p 399.13p 399.13p 399.13p 410987
27/10/1999 397.62p 397.62p 397.62p 397.62p 180031
26/10/1999 393.60p 393.60p 393.60p 393.60p 361872

*Close Price adjusted for both dividends and splits