Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
04/09/2014 698.67p 701.19p 693.64p 697.67p 1040378
03/09/2014 701.19p 706.72p 699.17p 699.68p 1461952
02/09/2014 686.10p 703.20p 685.59p 698.67p 1609400
01/09/2014 680.56p 685.09p 680.56p 684.08p 549351
29/08/2014 673.02p 680.56p 669.50p 680.56p 1764707
28/08/2014 685.09p 686.10p 671.01p 673.52p 1354292
27/08/2014 692.13p 692.13p 680.06p 684.59p 1081344
26/08/2014 691.13p 695.23p 688.14p 692.64p 793316
22/08/2014 687.61p 693.64p 685.59p 688.11p 971078
21/08/2014 685.09p 690.12p 682.07p 689.11p 1000390
20/08/2014 681.57p 689.62p 680.06p 683.58p 1006262
19/08/2014 683.08p 686.60p 678.55p 681.07p 1452124
18/08/2014 688.61p 693.64p 681.07p 683.08p 1028361
15/08/2014 683.08p 689.11p 681.15p 685.59p 1646028
14/08/2014 676.04p 682.07p 673.65p 681.07p 935462
13/08/2014 677.04p 679.56p 671.01p 677.04p 1130931
12/08/2014 669.50p 675.03p 666.98p 674.02p 1187039
11/08/2014 664.97p 673.02p 664.97p 670.00p 1108440
08/08/2014 656.92p 662.96p 655.41p 662.96p 1607086
07/08/2014 660.44p 662.45p 649.38p 659.94p 1062335
06/08/2014 644.85p 663.96p 643.92p 660.95p 2149197
05/08/2014 644.85p 651.39p 641.33p 647.87p 1506746
04/08/2014 643.84p 650.38p 638.31p 642.33p 1415595
01/08/2014 627.75p 646.86p 626.37p 643.84p 2184483
31/07/2014 640.83p 643.34p 625.74p 627.75p 6067670
30/07/2014 653.90p 654.41p 640.00p 641.83p 1235474
29/07/2014 658.93p 663.46p 649.70p 653.40p 2395284
28/07/2014 661.95p 664.80p 656.92p 660.95p 2266365
25/07/2014 656.42p 663.46p 656.42p 659.44p 1254630
24/07/2014 661.95p 671.01p 645.35p 660.44p 2367538
23/07/2014 673.02p 678.55p 665.98p 666.48p 1235104
22/07/2014 679.05p 679.56p 671.01p 672.01p 660559
21/07/2014 663.96p 679.05p 659.44p 678.05p 1029186
18/07/2014 667.48p 676.04p 663.46p 664.47p 924535
17/07/2014 666.98p 679.56p 662.96p 670.50p 1271682
16/07/2014 663.96p 680.06p 663.35p 668.99p 1008035
15/07/2014 669.50p 671.34p 659.94p 661.95p 959843
14/07/2014 665.98p 672.01p 662.45p 670.00p 857724
11/07/2014 666.48p 668.49p 657.42p 662.45p 1176722
10/07/2014 663.46p 663.46p 654.07p 661.45p 1089792
09/07/2014 666.48p 668.39p 657.42p 663.46p 887632
08/07/2014 666.98p 668.99p 662.96p 663.46p 1093339
07/07/2014 671.01p 672.24p 660.44p 666.98p 1438870
04/07/2014 676.54p 678.52p 669.50p 670.50p 1225816
03/07/2014 682.07p 682.07p 675.76p 677.04p 1304061
02/07/2014 679.05p 682.58p 676.54p 678.05p 1309657
01/07/2014 691.63p 691.74p 677.55p 679.05p 1692634
30/06/2014 679.05p 707.89p 676.04p 688.61p 1465815
27/06/2014 672.01p 680.24p 669.50p 676.04p 1046381
26/06/2014 662.45p 675.53p 657.42p 672.01p 1235287
25/06/2014 668.49p 689.11p 654.91p 661.95p 1312096
24/06/2014 688.61p 691.13p 685.59p 689.11p 1837029
23/06/2014 683.58p 686.57p 678.55p 685.59p 1171160
20/06/2014 672.01p 686.09p 668.49p 685.09p 1879329
19/06/2014 677.55p 678.05p 671.51p 673.02p 1394752
18/06/2014 681.57p 683.08p 670.00p 671.51p 2473606
17/06/2014 686.60p 693.64p 682.58p 683.08p 1265469
16/06/2014 685.09p 688.61p 676.04p 686.10p 2079987
13/06/2014 691.13p 691.57p 681.57p 683.58p 953148
12/06/2014 695.65p 695.79p 687.44p 690.62p 827625
11/06/2014 702.19p 704.20p 690.62p 694.14p 1269919
10/06/2014 688.61p 700.68p 683.08p 700.68p 1571054
09/06/2014 686.10p 690.54p 682.07p 688.61p 603288
06/06/2014 688.11p 691.13p 680.56p 685.59p 2095820
05/06/2014 689.11p 691.13p 684.59p 687.61p 1183264
04/06/2014 695.15p 699.68p 689.11p 693.64p 1291966
03/06/2014 693.14p 700.68p 691.13p 694.14p 1302477
02/06/2014 699.68p 700.68p 685.92p 691.13p 1201463
30/05/2014 698.17p 706.22p 689.11p 696.66p 2302230
29/05/2014 669.50p 712.25p 667.18p 705.71p 1748033
28/05/2014 674.02p 680.06p 669.50p 678.55p 1325642
27/05/2014 684.59p 687.61p 668.49p 672.52p 1698424
23/05/2014 694.14p 695.15p 684.59p 684.59p 941461
22/05/2014 692.13p 698.17p 691.63p 692.13p 480662
21/05/2014 689.62p 699.17p 689.62p 692.13p 1102103
20/05/2014 695.15p 695.15p 682.58p 690.12p 915581
19/05/2014 693.14p 697.67p 690.62p 693.14p 875915
16/05/2014 692.13p 697.67p 690.60p 694.14p 1186985
15/05/2014 694.65p 696.16p 678.05p 692.13p 1060824
14/05/2014 698.67p 701.69p 690.62p 693.64p 725564
13/05/2014 700.18p 706.22p 690.12p 696.66p 1795709
12/05/2014 698.67p 700.68p 689.11p 698.17p 1204723
09/05/2014 697.16p 700.68p 692.64p 696.16p 905502
08/05/2014 705.21p 705.71p 692.96p 696.66p 989265
07/05/2014 704.20p 704.71p 694.14p 702.19p 1233463
06/05/2014 707.73p 710.74p 701.19p 710.24p 890165
02/05/2014 705.21p 705.21p 695.15p 704.71p 708674
01/05/2014 707.73p 711.25p 696.16p 701.69p 406681
30/04/2014 703.70p 709.23p 699.83p 705.21p 1377732
29/04/2014 699.17p 711.75p 696.66p 706.22p 1829908
28/04/2014 710.74p 711.50p 687.10p 696.66p 1684218
25/04/2014 684.08p 725.33p 673.52p 708.23p 4452452
24/04/2014 665.47p 676.04p 660.95p 673.52p 2140454
23/04/2014 660.44p 662.96p 658.43p 660.95p 2168430
22/04/2014 660.95p 664.47p 657.53p 659.94p 1141944
17/04/2014 660.44p 660.44p 650.38p 658.43p 709710
16/04/2014 654.91p 661.95p 649.38p 658.93p 1370983
15/04/2014 660.44p 660.95p 649.88p 651.39p 1183585
14/04/2014 666.98p 676.54p 655.92p 658.93p 1913305
11/04/2014 669.50p 674.53p 668.49p 668.49p 946313
10/04/2014 677.55p 678.05p 668.99p 674.02p 1451895
09/04/2014 656.92p 679.05p 655.41p 674.53p 3512119
08/04/2014 658.43p 660.95p 650.38p 655.41p 1583237
07/04/2014 657.42p 663.96p 655.92p 659.44p 909411
04/04/2014 654.91p 661.95p 650.38p 659.44p 1427170
03/04/2014 653.90p 654.41p 645.31p 650.38p 2452927
02/04/2014 659.44p 663.96p 650.89p 654.41p 2048502
01/04/2014 674.53p 675.53p 659.44p 660.95p 1561411
31/03/2014 674.02p 676.11p 665.98p 671.51p 2486678
28/03/2014 673.02p 675.53p 668.99p 671.51p 1364289
27/03/2014 670.00p 672.01p 664.47p 669.50p 1264541
26/03/2014 664.97p 673.02p 659.44p 671.51p 1730718
25/03/2014 652.39p 664.97p 650.89p 662.45p 1755191
24/03/2014 654.41p 656.92p 648.87p 652.90p 1480582
21/03/2014 648.37p 664.47p 647.87p 653.40p 14345202
20/03/2014 636.30p 650.38p 636.30p 647.36p 2490639
19/03/2014 642.33p 643.84p 636.30p 639.82p 1454486
18/03/2014 636.30p 643.69p 633.78p 641.33p 1717329
17/03/2014 638.31p 642.07p 635.67p 640.83p 1737585
14/03/2014 625.23p 640.32p 622.21p 638.81p 2209216
13/03/2014 635.80p 638.31p 627.75p 627.75p 2013253
12/03/2014 644.35p 647.36p 634.29p 634.79p 2212264
11/03/2014 645.86p 650.89p 640.83p 647.36p 1989190
10/03/2014 640.83p 647.36p 639.69p 646.36p 2248412
07/03/2014 642.84p 644.60p 637.30p 640.32p 2083535
06/03/2014 642.33p 650.89p 637.81p 643.34p 1705796
05/03/2014 652.39p 653.90p 641.83p 642.33p 2161380
04/03/2014 638.81p 654.66p 634.29p 653.40p 2133807
03/03/2014 637.30p 645.86p 625.74p 634.29p 2149829
28/02/2014 641.83p 646.36p 638.36p 645.86p 2249415
27/02/2014 639.32p 644.85p 638.31p 641.33p 1998042
26/02/2014 647.87p 650.78p 640.32p 640.32p 1851312
25/02/2014 650.89p 654.41p 644.35p 646.86p 3590514
24/02/2014 649.88p 654.81p 644.35p 652.39p 2255176
21/02/2014 655.41p 658.93p 648.87p 652.39p 2704948
20/02/2014 643.84p 655.92p 639.32p 654.91p 2479547
19/02/2014 646.36p 651.89p 643.84p 647.36p 2784192
18/02/2014 660.95p 660.95p 646.36p 647.87p 3053761
17/02/2014 661.45p 664.72p 657.27p 660.44p 1942577
14/02/2014 667.99p 669.10p 658.93p 661.45p 3087596
13/02/2014 704.20p 791.22p 650.38p 663.96p 11715397
12/02/2014 793.24p 794.74p 788.21p 791.22p 828974
11/02/2014 789.71p 793.24p 786.19p 790.72p 1004278
10/02/2014 782.67p 788.71p 776.13p 787.70p 938951
07/02/2014 784.68p 791.73p 765.57p 779.15p 1684375
06/02/2014 761.04p 765.57p 754.41p 765.57p 1790796
05/02/2014 776.13p 777.14p 759.53p 760.04p 1677951
04/02/2014 755.01p 781.16p 753.50p 777.14p 1934459
03/02/2014 759.03p 766.07p 755.01p 759.03p 816016
31/01/2014 761.55p 764.56p 748.47p 762.05p 1143221
30/01/2014 758.53p 764.56p 752.32p 764.56p 877180
29/01/2014 772.11p 773.12p 757.02p 762.05p 1067437
28/01/2014 758.53p 769.59p 756.52p 766.07p 1124697
27/01/2014 772.11p 775.63p 755.51p 757.52p 946896
24/01/2014 780.66p 783.15p 767.58p 770.10p 701251
23/01/2014 789.71p 793.24p 777.64p 780.66p 804601
22/01/2014 799.77p 801.79p 789.21p 791.22p 663486
21/01/2014 792.73p 799.77p 790.22p 796.76p 779397
20/01/2014 789.21p 792.73p 784.68p 791.22p 455540
17/01/2014 784.18p 792.23p 783.68p 787.20p 889554
16/01/2014 784.68p 791.22p 780.16p 783.68p 851963
15/01/2014 790.72p 790.72p 782.67p 788.21p 544520
14/01/2014 774.12p 790.72p 771.61p 789.71p 1065206
13/01/2014 781.67p 785.19p 776.64p 780.16p 753701
10/01/2014 773.12p 780.66p 770.60p 780.16p 786022
09/01/2014 774.62p 779.15p 761.55p 769.59p 1506636
08/01/2014 803.80p 805.31p 773.12p 777.64p 2050631
07/01/2014 796.25p 807.07p 792.73p 805.31p 1080633
06/01/2014 799.27p 802.79p 794.74p 796.76p 995445
03/01/2014 800.28p 806.31p 799.77p 801.79p 905380
02/01/2014 813.86p 814.36p 799.87p 801.79p 862541
31/12/2013 817.88p 817.88p 805.57p 813.86p 170789
30/12/2013 820.90p 821.56p 811.85p 812.35p 510021
27/12/2013 815.37p 820.40p 811.85p 817.38p 427029
24/12/2013 801.28p 811.85p 801.28p 811.85p 148150
23/12/2013 794.74p 804.80p 794.74p 803.80p 446365
20/12/2013 793.74p 804.80p 789.21p 795.25p 1122914
19/12/2013 783.68p 794.74p 781.16p 793.74p 819386
18/12/2013 783.18p 787.20p 779.15p 781.16p 798448
17/12/2013 790.72p 790.72p 778.45p 780.16p 775632
16/12/2013 776.13p 789.71p 769.09p 789.71p 771285
13/12/2013 779.65p 783.68p 775.63p 777.14p 1079974
12/12/2013 787.20p 789.71p 775.13p 782.67p 1220813
11/12/2013 785.19p 790.97p 783.18p 787.20p 1063578
10/12/2013 781.16p 787.20p 778.15p 783.18p 1088075
09/12/2013 786.70p 788.25p 778.65p 784.18p 657430
06/12/2013 784.68p 787.70p 779.15p 787.20p 395105
05/12/2013 780.66p 787.20p 778.65p 782.17p 1255854
04/12/2013 787.70p 787.70p 764.56p 783.68p 2516316
03/12/2013 784.18p 792.73p 782.17p 791.22p 1684347
02/12/2013 791.22p 794.24p 782.67p 784.68p 1045908
29/11/2013 785.69p 791.73p 782.17p 789.71p 979467
28/11/2013 791.22p 794.24p 784.55p 785.69p 1131286
27/11/2013 795.25p 799.48p 790.22p 791.73p 1187829
26/11/2013 800.78p 803.80p 791.22p 795.25p 1603946
25/11/2013 804.80p 807.82p 793.45p 803.30p 1056611
22/11/2013 809.33p 809.33p 797.76p 798.77p 1176089
21/11/2013 809.83p 816.88p 805.81p 808.83p 1207000
20/11/2013 814.86p 820.90p 809.33p 811.85p 885652
19/11/2013 823.42p 830.96p 821.69p 825.93p 664706

*Close Price adjusted for both dividends and splits