Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
25/10/1999 385.05p 385.05p 385.05p 385.05p 268701
22/10/1999 388.07p 388.07p 388.07p 388.07p 749536
21/10/1999 405.42p 405.42p 405.42p 405.42p 446916
20/10/1999 402.15p 402.15p 402.15p 402.15p 1128200
19/10/1999 406.43p 406.43p 406.43p 406.43p 335682
18/10/1999 396.87p 396.87p 396.87p 396.87p 140293
15/10/1999 395.61p 395.61p 395.61p 395.61p 746912
14/10/1999 409.19p 409.19p 409.19p 409.19p 807614
13/10/1999 412.21p 412.21p 412.21p 412.21p 492512
12/10/1999 404.16p 404.16p 404.16p 404.16p 594341
11/10/1999 399.89p 399.89p 399.89p 399.89p 1449830
08/10/1999 390.33p 390.33p 390.33p 390.33p 174162
07/10/1999 383.04p 383.04p 383.04p 383.04p 1184916
06/10/1999 375.24p 375.24p 375.24p 375.24p 5928810
05/10/1999 371.22p 371.22p 371.22p 371.22p 735290
04/10/1999 387.31p 387.31p 387.31p 387.31p 508826
01/10/1999 376.50p 376.50p 376.50p 376.50p 515804
30/09/1999 377.25p 377.25p 377.25p 377.25p 584892
29/09/1999 367.19p 367.19p 367.19p 367.19p 321584
28/09/1999 379.26p 379.26p 379.26p 379.26p 296139
27/09/1999 372.22p 372.22p 372.22p 372.22p 690304
24/09/1999 374.23p 374.23p 374.23p 374.23p 631003
23/09/1999 382.79p 382.79p 382.79p 382.79p 289989
22/09/1999 393.85p 393.85p 393.85p 393.85p 1028509
21/09/1999 402.40p 402.40p 402.40p 402.40p 843495
20/09/1999 404.92p 404.92p 404.92p 404.92p 193545
17/09/1999 404.41p 404.41p 404.41p 404.41p 2613822
16/09/1999 391.34p 391.34p 391.34p 391.34p 866524
15/09/1999 371.47p 371.47p 371.47p 371.47p 223371
14/09/1999 377.25p 377.25p 377.25p 377.25p 7307350
13/09/1999 392.34p 392.34p 392.34p 392.34p 179931
10/09/1999 402.40p 402.40p 402.40p 402.40p 105742
09/09/1999 407.43p 407.43p 407.43p 407.43p 126966
08/09/1999 408.94p 408.94p 408.94p 408.94p 332269
07/09/1999 409.44p 409.44p 409.44p 409.44p 174720
06/09/1999 412.46p 412.46p 412.46p 412.46p 191726
03/09/1999 397.37p 397.37p 397.37p 397.37p 7576794
02/09/1999 394.35p 394.35p 394.35p 394.35p 115903
01/09/1999 397.37p 397.37p 397.37p 397.37p 260947
31/08/1999 405.42p 405.42p 405.42p 405.42p 859161
27/08/1999 420.01p 420.01p 420.01p 420.01p 95798
26/08/1999 420.01p 420.01p 420.01p 420.01p 672801
25/08/1999 419.50p 419.50p 419.50p 419.50p 793117
24/08/1999 414.22p 414.22p 414.22p 414.22p 1022305
23/08/1999 413.47p 413.47p 413.47p 413.47p 501229
20/08/1999 411.96p 411.96p 411.96p 411.96p 165582
19/08/1999 418.00p 418.00p 418.00p 418.00p 1049788
18/08/1999 422.27p 422.27p 422.27p 422.27p 764486
17/08/1999 427.30p 427.30p 427.30p 427.30p 461837
16/08/1999 430.57p 430.57p 430.57p 430.57p 505022
13/08/1999 430.32p 430.32p 430.32p 430.32p 549942
12/08/1999 432.08p 432.08p 432.08p 432.08p 232931
11/08/1999 425.54p 425.54p 425.54p 425.54p 952595
10/08/1999 434.09p 434.09p 434.09p 434.09p 484901
09/08/1999 437.61p 437.61p 437.61p 437.61p 736004
06/08/1999 437.61p 437.61p 437.61p 437.61p 175802
05/08/1999 439.62p 439.62p 439.62p 439.62p 498483
04/08/1999 424.53p 424.53p 424.53p 424.53p 233758
03/08/1999 422.02p 422.02p 422.02p 422.02p 258076
02/08/1999 421.77p 421.77p 421.77p 421.77p 1655760
30/07/1999 423.03p 423.03p 423.03p 423.03p 449150
29/07/1999 422.02p 422.02p 422.02p 422.02p 538371
28/07/1999 423.53p 423.53p 423.53p 423.53p 391809
27/07/1999 424.03p 424.03p 424.03p 424.03p 1027471
26/07/1999 422.77p 422.77p 422.77p 422.77p 545544
23/07/1999 413.47p 413.47p 413.47p 413.47p 529457
22/07/1999 399.38p 399.38p 399.38p 399.38p 717837
21/07/1999 394.35p 394.35p 394.35p 394.35p 749036
20/07/1999 394.35p 394.35p 394.35p 394.35p 1083916
19/07/1999 391.34p 391.34p 391.34p 391.34p 1471162
16/07/1999 391.34p 391.34p 391.34p 391.34p 155064
15/07/1999 387.56p 387.56p 387.56p 387.56p 388011
14/07/1999 383.54p 383.54p 383.54p 383.54p 932268
13/07/1999 393.85p 393.85p 393.85p 393.85p 579681
12/07/1999 391.34p 391.34p 391.34p 391.34p 2074288
09/07/1999 386.56p 386.56p 386.56p 386.56p 1223854
08/07/1999 394.10p 394.10p 394.10p 394.10p 2129678
07/07/1999 397.88p 397.88p 397.88p 397.88p 406254
06/07/1999 396.37p 396.37p 396.37p 396.37p 394918
05/07/1999 392.34p 392.34p 392.34p 392.34p 312041
02/07/1999 400.39p 400.39p 400.39p 400.39p 1668195
01/07/1999 398.38p 398.38p 398.38p 398.38p 1533108
30/06/1999 399.89p 399.89p 399.89p 399.89p 2453964
29/06/1999 402.91p 402.91p 402.91p 402.91p 1382066
28/06/1999 403.66p 403.66p 403.66p 403.66p 895582
25/06/1999 412.46p 412.46p 412.46p 412.46p 787598
24/06/1999 420.76p 420.76p 420.76p 420.76p 1639467
23/06/1999 425.04p 425.04p 425.04p 425.04p 1552311
22/06/1999 428.56p 428.56p 428.56p 428.56p 897592
21/06/1999 428.56p 428.56p 428.56p 428.56p 2147352
18/06/1999 415.48p 415.48p 415.48p 415.48p 864115
17/06/1999 419.50p 419.50p 419.50p 419.50p 386671
16/06/1999 415.98p 415.98p 415.98p 415.98p 1658426
15/06/1999 419.50p 419.50p 419.50p 419.50p 190999
14/06/1999 417.49p 417.49p 417.49p 417.49p 119923
11/06/1999 428.56p 428.56p 428.56p 428.56p 606923
10/06/1999 426.55p 426.55p 426.55p 426.55p 199107
09/06/1999 429.56p 429.56p 429.56p 429.56p 653807
08/06/1999 423.53p 423.53p 423.53p 423.53p 841768
07/06/1999 442.14p 442.14p 442.14p 442.14p 668942
04/06/1999 410.45p 410.45p 410.45p 410.45p 677381
03/06/1999 410.45p 410.45p 410.45p 410.45p 421593
02/06/1999 418.50p 418.50p 418.50p 418.50p 499625
01/06/1999 420.76p 420.76p 420.76p 420.76p 541076

*Close Price adjusted for both dividends and splits