Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/04/2013 858.12p 871.20p 856.61p 871.20p 1222425
22/04/2013 845.55p 862.23p 845.55p 858.12p 1330611
19/04/2013 832.47p 845.04p 828.45p 842.53p 1058651
18/04/2013 835.49p 838.00p 827.65p 828.95p 866994
17/04/2013 848.57p 852.09p 833.98p 833.98p 684041
16/04/2013 856.11p 857.62p 843.03p 843.03p 752756
15/04/2013 853.60p 859.74p 846.05p 857.12p 897542
12/04/2013 848.57p 854.10p 841.02p 852.09p 857746
11/04/2013 847.56p 853.09p 839.51p 847.06p 1011450
10/04/2013 848.06p 851.08p 837.41p 850.08p 1448142
09/04/2013 862.65p 862.65p 838.51p 843.54p 1049127
08/04/2013 846.55p 858.12p 842.53p 857.62p 871638
05/04/2013 856.11p 856.14p 838.35p 842.53p 1181609
04/04/2013 866.67p 868.18p 852.59p 855.61p 1288117
03/04/2013 875.23p 879.09p 864.16p 866.67p 1306394
02/04/2013 854.60p 875.73p 854.34p 875.73p 2490072
28/03/2013 829.45p 860.64p 829.45p 855.11p 3740537
27/03/2013 839.01p 839.01p 818.89p 829.95p 1106374
26/03/2013 838.51p 841.52p 832.47p 837.00p 1185448
25/03/2013 851.58p 856.11p 835.99p 838.00p 1539639
22/03/2013 841.02p 857.65p 839.51p 849.57p 1883212
21/03/2013 840.52p 844.53p 834.75p 843.03p 1213247
20/03/2013 846.05p 851.58p 842.03p 844.04p 1058694
19/03/2013 834.98p 847.06p 834.98p 843.03p 1304604
18/03/2013 813.36p 843.03p 812.35p 837.50p 1253467
15/03/2013 848.06p 848.57p 815.87p 822.91p 6270664
14/03/2013 838.00p 845.55p 830.96p 844.04p 1350580
13/03/2013 823.92p 836.49p 814.86p 833.98p 1705714
12/03/2013 825.43p 830.46p 822.41p 825.93p 1128018
11/03/2013 834.48p 839.10p 824.42p 828.45p 1412512
08/03/2013 837.00p 840.02p 822.41p 834.98p 1621007
07/03/2013 838.00p 843.54p 836.23p 837.00p 865000
06/03/2013 845.04p 845.55p 837.50p 839.01p 757922
05/03/2013 838.00p 847.56p 835.99p 845.04p 986485
04/03/2013 830.46p 837.00p 826.94p 836.49p 1263664
01/03/2013 817.38p 833.73p 816.24p 829.95p 1739883
28/02/2013 813.36p 819.89p 809.83p 817.38p 1538630
27/02/2013 806.31p 816.37p 801.79p 810.84p 959566
26/02/2013 799.27p 809.33p 796.54p 806.82p 995296
25/02/2013 812.35p 813.36p 800.83p 805.31p 925045
22/02/2013 811.34p 820.40p 808.83p 812.35p 941002
21/02/2013 810.84p 813.36p 795.75p 809.33p 1136348
20/02/2013 803.80p 821.40p 801.28p 813.36p 1310372
19/02/2013 790.22p 805.31p 786.80p 804.30p 1006242
18/02/2013 787.20p 791.73p 784.68p 790.22p 835838
15/02/2013 790.72p 806.31p 785.69p 788.71p 1446444
14/02/2013 800.78p 808.83p 798.27p 806.31p 1123064
13/02/2013 800.78p 807.82p 796.11p 803.30p 925786
12/02/2013 791.22p 801.79p 787.20p 800.28p 727681
11/02/2013 796.25p 798.27p 791.22p 793.24p 505771
08/02/2013 794.74p 801.28p 792.23p 798.27p 790012
07/02/2013 807.82p 809.34p 794.74p 796.25p 1265436
06/02/2013 801.79p 819.39p 798.27p 809.33p 1439457
05/02/2013 790.72p 804.80p 790.72p 799.77p 1160003
04/02/2013 808.83p 812.35p 791.73p 791.73p 1808372
01/02/2013 789.71p 814.86p 784.68p 808.83p 3667891
31/01/2013 822.91p 824.92p 812.35p 817.38p 1699953
30/01/2013 828.45p 835.49p 822.41p 824.92p 1336106
29/01/2013 829.45p 829.95p 824.42p 828.45p 1015379
28/01/2013 839.01p 839.09p 822.54p 828.95p 1234214
25/01/2013 829.95p 839.01p 828.95p 839.01p 807087
24/01/2013 829.95p 837.00p 828.95p 831.46p 985936
23/01/2013 816.88p 829.95p 814.86p 829.95p 1353588
22/01/2013 809.83p 827.44p 804.80p 816.88p 1740286
21/01/2013 798.77p 804.80p 794.96p 804.80p 699536
18/01/2013 800.28p 804.80p 795.75p 797.76p 1188187
17/01/2013 801.28p 807.82p 792.73p 798.27p 1294578
16/01/2013 778.15p 793.24p 773.62p 793.24p 1444499
15/01/2013 764.56p 773.62p 763.56p 773.62p 906143
14/01/2013 774.12p 775.63p 759.79p 763.56p 2170936
11/01/2013 777.14p 780.66p 769.59p 773.62p 964210
10/01/2013 783.18p 786.19p 770.60p 774.12p 1331858
09/01/2013 786.70p 788.35p 779.65p 784.18p 872845
08/01/2013 795.75p 799.27p 784.68p 787.20p 1605298
07/01/2013 793.24p 798.27p 788.85p 798.27p 1251942
04/01/2013 785.69p 798.77p 785.69p 794.24p 1262974
03/01/2013 784.18p 786.70p 777.64p 786.70p 765478
02/01/2013 772.11p 784.68p 771.10p 782.17p 774234
31/12/2012 771.10p 772.42p 761.55p 766.58p 172027
28/12/2012 775.63p 778.65p 771.10p 773.12p 346112
27/12/2012 777.14p 779.65p 774.12p 776.13p 364736
24/12/2012 780.16p 781.85p 775.63p 780.16p 115513
21/12/2012 778.15p 781.16p 771.10p 779.65p 1455046
20/12/2012 776.64p 782.17p 773.62p 781.67p 742547
19/12/2012 769.59p 781.16p 768.09p 778.15p 1161969
18/12/2012 758.03p 769.09p 755.01p 769.09p 1125223
17/12/2012 760.54p 761.55p 753.00p 756.01p 892464
14/12/2012 765.57p 766.64p 758.03p 759.53p 826527
13/12/2012 766.07p 767.08p 759.03p 763.56p 874264
12/12/2012 765.07p 767.58p 758.53p 765.57p 1196635
11/12/2012 772.61p 773.40p 764.46p 765.57p 1170400
10/12/2012 763.56p 773.62p 763.22p 773.62p 1017282
07/12/2012 771.10p 777.14p 761.04p 763.56p 1214542
06/12/2012 764.56p 768.59p 758.15p 765.57p 1551589
05/12/2012 766.07p 769.59p 759.03p 762.55p 1222429
04/12/2012 772.61p 772.61p 765.07p 766.07p 1691991
03/12/2012 779.15p 779.15p 767.58p 774.62p 1105009
30/11/2012 774.62p 782.17p 771.61p 777.64p 1348410
29/11/2012 773.62p 778.15p 767.58p 773.12p 1335586
28/11/2012 777.64p 784.08p 764.06p 773.12p 1554306
27/11/2012 777.64p 784.68p 775.13p 783.68p 845090
26/11/2012 775.13p 779.65p 769.96p 773.62p 845124
23/11/2012 767.08p 781.16p 763.56p 778.15p 1149985
22/11/2012 768.59p 773.12p 765.57p 769.59p 1181372
21/11/2012 772.11p 772.61p 765.57p 769.09p 1332410
20/11/2012 767.58p 778.15p 761.55p 772.11p 1283705
19/11/2012 761.04p 767.58p 755.01p 767.58p 796372
16/11/2012 763.56p 771.10p 757.02p 759.03p 1447980
15/11/2012 759.03p 767.58p 756.01p 764.06p 1877925
14/11/2012 759.03p 766.07p 755.51p 762.55p 942400
13/11/2012 761.55p 762.55p 755.51p 761.55p 1882986
12/11/2012 751.99p 763.56p 751.49p 761.55p 1810355
09/11/2012 736.90p 754.00p 734.38p 751.49p 2611786
08/11/2012 734.38p 740.92p 708.23p 734.38p 3113456
07/11/2012 743.94p 751.58p 737.40p 738.41p 1196949
06/11/2012 742.94p 744.95p 739.92p 740.92p 898870
05/11/2012 738.91p 743.94p 736.90p 742.43p 912993
02/11/2012 731.87p 745.45p 727.85p 742.94p 1267863
01/11/2012 731.37p 734.89p 726.34p 731.37p 1174476
31/10/2012 728.35p 732.52p 726.84p 730.36p 683448
30/10/2012 726.34p 730.86p 726.34p 728.35p 394620
29/10/2012 729.35p 731.45p 726.34p 727.85p 1026728
26/10/2012 727.85p 731.87p 724.83p 729.35p 1014809
25/10/2012 726.84p 729.35p 724.32p 728.35p 1249596
24/10/2012 722.31p 726.34p 719.29p 725.83p 992152
23/10/2012 725.83p 725.83p 718.79p 720.80p 1392073
22/10/2012 723.82p 724.83p 720.80p 723.82p 1216086
19/10/2012 715.27p 723.89p 713.76p 723.82p 2484516
18/10/2012 710.24p 718.29p 703.20p 715.27p 1329362
17/10/2012 701.19p 713.76p 696.16p 711.25p 1908775
16/10/2012 702.70p 704.05p 696.16p 699.68p 925328
15/10/2012 702.19p 705.71p 697.16p 699.17p 1229283
12/10/2012 698.67p 701.69p 692.64p 696.66p 1255911
11/10/2012 721.31p 721.31p 699.68p 701.19p 2130884
10/10/2012 688.11p 696.16p 686.10p 692.64p 1301788
09/10/2012 695.65p 695.65p 683.58p 687.10p 1206830
08/10/2012 690.62p 694.65p 686.60p 692.64p 715364
05/10/2012 691.13p 696.88p 687.61p 692.64p 1122188
04/10/2012 706.22p 714.26p 687.10p 691.13p 3635876
03/10/2012 673.02p 682.00p 669.50p 678.55p 945702
02/10/2012 668.99p 680.06p 666.48p 675.03p 1861507
01/10/2012 670.00p 675.03p 667.38p 671.01p 1307580
28/09/2012 676.54p 677.26p 666.98p 669.50p 2024726
27/09/2012 659.94p 682.07p 659.94p 674.02p 2699185
26/09/2012 666.98p 670.50p 657.93p 658.43p 1367758
25/09/2012 665.47p 675.03p 663.96p 670.50p 2579344
24/09/2012 662.45p 670.50p 659.44p 663.96p 1544030
21/09/2012 654.41p 664.47p 652.90p 663.96p 3387184
20/09/2012 653.90p 653.90p 646.36p 653.40p 1310476
19/09/2012 656.92p 657.93p 649.88p 653.90p 892601
18/09/2012 651.89p 658.43p 651.89p 653.90p 1243946
17/09/2012 648.87p 654.91p 646.86p 651.89p 859966
14/09/2012 656.42p 656.42p 645.86p 649.88p 1415856
13/09/2012 647.36p 652.39p 645.86p 651.39p 665549
12/09/2012 645.86p 649.38p 642.84p 648.37p 956642
11/09/2012 642.84p 648.37p 640.83p 646.86p 1185313
10/09/2012 636.30p 644.01p 631.27p 642.84p 1231661
07/09/2012 643.84p 648.82p 637.81p 638.31p 1486317
06/09/2012 654.41p 657.42p 642.33p 644.35p 2680854
05/09/2012 663.46p 664.97p 654.41p 655.41p 1059958
04/09/2012 665.98p 665.98p 660.44p 661.95p 836903
03/09/2012 658.93p 666.48p 658.43p 665.47p 578773
31/08/2012 657.93p 667.48p 656.92p 659.94p 1781468
30/08/2012 653.90p 663.46p 652.39p 658.43p 836158
29/08/2012 656.42p 658.43p 653.90p 655.92p 936801
28/08/2012 654.41p 658.43p 651.39p 656.42p 1000870
24/08/2012 649.38p 655.92p 649.13p 652.90p 753780
23/08/2012 648.37p 655.92p 645.35p 649.88p 1310623
22/08/2012 650.38p 652.90p 646.86p 647.87p 779222
21/08/2012 656.92p 658.43p 649.88p 652.90p 1357813
20/08/2012 657.93p 660.95p 653.90p 655.92p 850021
17/08/2012 663.96p 663.96p 655.41p 657.93p 1014301
16/08/2012 661.45p 663.46p 658.06p 660.95p 942098
15/08/2012 661.95p 666.30p 657.93p 661.45p 892958
14/08/2012 671.51p 672.01p 661.45p 662.45p 1590666
13/08/2012 674.53p 675.03p 662.96p 668.49p 907191
10/08/2012 675.53p 679.56p 671.01p 674.02p 1252673
09/08/2012 679.05p 680.56p 672.01p 675.53p 874254
08/08/2012 673.02p 679.05p 670.50p 677.04p 1179689
07/08/2012 681.07p 682.58p 668.49p 674.53p 1446624
06/08/2012 680.56p 682.07p 677.55p 680.06p 708614
03/08/2012 668.99p 685.09p 667.48p 682.07p 2329285
02/08/2012 665.98p 675.03p 663.46p 668.99p 1246277
01/08/2012 665.47p 667.99p 660.95p 665.98p 901334
31/07/2012 660.95p 666.48p 659.44p 663.96p 1267183
30/07/2012 658.93p 664.47p 654.91p 663.46p 1623873
27/07/2012 659.44p 662.96p 654.41p 659.94p 1536367
26/07/2012 651.89p 659.44p 634.21p 656.92p 3313946
25/07/2012 650.89p 652.39p 642.33p 647.87p 897602
24/07/2012 656.42p 660.44p 648.37p 650.89p 1188078
23/07/2012 667.99p 671.51p 651.89p 653.90p 1332890
20/07/2012 671.51p 674.53p 665.98p 667.99p 1542587
19/07/2012 679.56p 684.08p 672.01p 674.02p 1365447
18/07/2012 674.53p 681.57p 667.99p 673.02p 1068844
17/07/2012 678.55p 678.55p 673.02p 675.03p 1042717
16/07/2012 678.05p 679.05p 672.01p 675.53p 1083041
13/07/2012 675.53p 677.04p 673.52p 676.04p 1034917
12/07/2012 673.52p 710.24p 670.00p 672.52p 1005551
11/07/2012 683.08p 686.10p 672.01p 675.03p 1332222
10/07/2012 679.56p 689.19p 677.55p 686.10p 1317730

*Close Price adjusted for both dividends and splits