Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
21/09/2011 619.20p 629.26p 616.18p 626.24p 1002520
20/09/2011 603.60p 621.21p 603.10p 621.21p 1212936
19/09/2011 606.12p 613.16p 600.08p 607.12p 789888
16/09/2011 611.65p 616.21p 605.62p 615.17p 2139772
15/09/2011 600.59p 616.18p 595.05p 609.64p 983248
14/09/2011 590.53p 604.11p 589.52p 597.57p 1207911
13/09/2011 596.56p 597.57p 583.48p 594.05p 848136
12/09/2011 596.56p 596.56p 583.48p 593.54p 248678
09/09/2011 603.60p 613.66p 603.60p 606.12p 1366708
08/09/2011 594.05p 612.66p 591.53p 607.12p 1237592
07/09/2011 592.54p 595.56p 584.99p 594.05p 796894
06/09/2011 572.42p 583.99p 572.42p 580.47p 1309816
05/09/2011 584.49p 587.00p 573.42p 573.42p 669686
02/09/2011 588.01p 594.05p 582.98p 591.53p 1028632
01/09/2011 585.50p 593.04p 581.47p 591.03p 889804
31/08/2011 581.97p 588.51p 580.97p 583.48p 1603962
30/08/2011 579.46p 586.00p 573.93p 580.47p 972846
26/08/2011 575.44p 580.47p 562.86p 572.42p 640865
25/08/2011 586.00p 586.50p 570.41p 577.45p 1044296
24/08/2011 577.95p 587.51p 571.41p 583.48p 923773
23/08/2011 575.94p 582.98p 572.42p 573.42p 960835
22/08/2011 568.39p 581.47p 567.39p 572.92p 1475623
19/08/2011 569.90p 579.46p 551.29p 573.93p 2024506
18/08/2011 591.03p 593.54p 567.89p 570.91p 1453618
17/08/2011 589.52p 601.59p 582.48p 597.06p 968911
16/08/2011 582.98p 593.54p 576.94p 593.04p 954564
15/08/2011 595.56p 595.56p 580.97p 586.50p 996532
12/08/2011 568.90p 591.53p 561.85p 591.53p 1257883
11/08/2011 566.38p 571.91p 554.31p 568.90p 2770476
10/08/2011 566.38p 577.45p 551.79p 552.30p 2100901
09/08/2011 546.76p 558.84p 501.90p 558.33p 4505121
08/08/2011 545.76p 564.37p 544.75p 547.77p 3443577
05/08/2011 554.31p 567.39p 535.20p 550.79p 2503996
04/08/2011 592.54p 598.57p 564.37p 564.37p 1679667
03/08/2011 588.01p 599.58p 585.50p 586.00p 1527032
02/08/2011 607.63p 612.15p 592.54p 593.54p 1395909
01/08/2011 617.18p 617.18p 613.66p 613.66p 1114531
29/07/2011 609.14p 621.21p 605.11p 613.16p 1152916
28/07/2011 614.67p 634.31p 611.65p 618.19p 1958494
27/07/2011 622.21p 622.72p 615.68p 618.69p 1064678
26/07/2011 627.24p 631.27p 619.20p 625.23p 662336
25/07/2011 620.71p 629.76p 619.70p 627.24p 1203723
22/07/2011 625.23p 625.23p 618.19p 624.23p 765881
21/07/2011 619.20p 623.21p 615.17p 618.69p 1130383
20/07/2011 611.65p 618.69p 605.11p 618.69p 1332377
19/07/2011 614.17p 614.17p 604.61p 606.62p 1027199
18/07/2011 624.73p 624.73p 608.63p 609.14p 950555
15/07/2011 614.17p 623.72p 614.17p 622.21p 1009478
14/07/2011 618.69p 622.72p 615.68p 618.69p 1415279
13/07/2011 622.21p 626.24p 615.68p 619.70p 1149092
12/07/2011 621.71p 626.24p 606.62p 623.72p 1608843
11/07/2011 638.31p 647.36p 621.21p 628.25p 1632522
08/07/2011 645.35p 648.87p 636.30p 638.31p 1744415
07/07/2011 634.29p 646.36p 631.77p 642.33p 1808227
06/07/2011 638.31p 640.83p 630.77p 633.28p 1627170
05/07/2011 632.27p 639.32p 632.27p 638.31p 955542
04/07/2011 627.75p 637.30p 626.19p 635.80p 1024657
01/07/2011 623.72p 625.23p 620.71p 622.72p 1376200
30/06/2011 618.19p 623.22p 616.68p 619.70p 1448794
29/06/2011 605.62p 622.72p 597.57p 619.70p 2301254
28/06/2011 632.27p 633.78p 614.67p 622.21p 2604869
27/06/2011 626.24p 637.81p 626.24p 633.78p 1634830
24/06/2011 642.33p 642.33p 627.24p 630.77p 1466490
23/06/2011 645.35p 645.86p 634.79p 636.80p 1419668
22/06/2011 643.84p 647.87p 640.83p 645.86p 1849475
21/06/2011 648.37p 649.38p 640.83p 642.84p 1212418
20/06/2011 656.42p 657.42p 639.32p 645.86p 2975221
17/06/2011 644.85p 664.97p 636.30p 659.94p 16515434
16/06/2011 645.86p 652.39p 629.68p 648.87p 3044588
15/06/2011 647.87p 655.41p 644.35p 651.89p 2081044
14/06/2011 654.41p 654.41p 645.35p 648.87p 1747563
13/06/2011 652.39p 658.43p 649.88p 653.90p 776979
10/06/2011 652.90p 660.44p 648.87p 653.90p 1488416
09/06/2011 651.89p 657.93p 643.34p 654.91p 1909794
08/06/2011 656.92p 662.96p 648.37p 654.41p 1577194
07/06/2011 649.88p 670.50p 645.86p 659.94p 2492958
06/06/2011 640.32p 653.40p 636.80p 651.89p 1371700
03/06/2011 647.87p 652.39p 636.30p 639.82p 1545493
02/06/2011 649.88p 653.90p 642.84p 643.84p 1837662
01/06/2011 625.23p 687.10p 624.73p 655.41p 4939372
31/05/2011 611.65p 628.25p 611.65p 624.23p 2143220
27/05/2011 618.69p 620.20p 607.63p 610.65p 2723833
26/05/2011 609.14p 614.67p 608.63p 612.15p 1487067
25/05/2011 611.65p 616.68p 603.10p 607.12p 1181626
24/05/2011 617.69p 620.20p 610.65p 614.67p 1158457
23/05/2011 612.66p 619.70p 610.65p 615.17p 814145
20/05/2011 630.77p 630.77p 613.16p 617.69p 1596019
19/05/2011 633.78p 643.34p 627.24p 631.77p 1087384
18/05/2011 626.74p 630.26p 622.72p 630.26p 1168458
17/05/2011 628.25p 635.80p 621.71p 624.73p 1144878
16/05/2011 631.27p 633.78p 625.23p 632.27p 977645
13/05/2011 632.27p 638.81p 628.75p 631.27p 967026
12/05/2011 615.68p 634.29p 614.17p 632.27p 1638530
11/05/2011 632.27p 633.78p 614.67p 618.69p 1405439
10/05/2011 619.20p 637.30p 619.20p 630.26p 1547950
09/05/2011 617.69p 626.24p 615.17p 619.20p 1005150
06/05/2011 610.65p 622.72p 607.12p 619.70p 1015690
05/05/2011 600.59p 614.17p 600.59p 608.63p 1038245
04/05/2011 608.13p 612.15p 599.08p 601.09p 838379
03/05/2011 602.09p 608.63p 591.53p 608.13p 1086419
28/04/2011 600.08p 600.08p 590.02p 597.06p 779486
27/04/2011 605.62p 608.13p 591.53p 597.06p 1000673
26/04/2011 604.11p 615.68p 599.58p 607.12p 1416172
21/04/2011 604.61p 606.12p 595.56p 605.11p 625454
20/04/2011 609.64p 613.16p 600.59p 602.09p 912639
19/04/2011 598.57p 606.12p 596.56p 601.59p 785557
18/04/2011 617.18p 618.19p 592.03p 596.06p 871052
15/04/2011 603.10p 615.68p 599.08p 610.65p 1060469
14/04/2011 591.53p 615.17p 591.53p 603.10p 1380830
13/04/2011 583.99p 598.61p 583.99p 595.05p 900861
12/04/2011 583.48p 588.51p 579.46p 583.99p 804059
11/04/2011 584.99p 589.52p 582.98p 584.49p 513294
08/04/2011 584.49p 591.53p 584.49p 586.50p 603636
07/04/2011 592.54p 596.06p 580.97p 582.98p 652559
06/04/2011 596.06p 597.57p 588.51p 593.54p 874643
05/04/2011 573.93p 595.56p 572.92p 593.04p 996952
04/04/2011 575.44p 582.48p 570.91p 574.43p 1217360
01/04/2011 576.44p 585.50p 566.38p 576.44p 1106609
31/03/2011 567.39p 592.54p 563.36p 580.97p 3242415
30/03/2011 552.80p 577.45p 552.80p 562.86p 1197125
29/03/2011 546.26p 556.82p 546.26p 552.30p 768972
28/03/2011 552.80p 558.33p 546.76p 547.77p 656414
25/03/2011 553.30p 556.82p 548.78p 551.29p 1200528
24/03/2011 541.23p 554.31p 541.23p 549.78p 886542
23/03/2011 538.72p 545.26p 535.20p 544.75p 679524
22/03/2011 552.30p 553.30p 537.71p 541.23p 575137
21/03/2011 544.75p 553.30p 543.24p 550.79p 750462
18/03/2011 540.73p 548.78p 536.20p 540.23p 1544239
17/03/2011 523.12p 542.74p 523.12p 538.72p 1131788
16/03/2011 537.71p 541.23p 523.12p 523.12p 1267843
15/03/2011 539.72p 545.76p 532.68p 537.71p 1329353
14/03/2011 548.78p 558.33p 548.27p 550.29p 836508
11/03/2011 554.31p 557.83p 549.28p 553.81p 1060064
10/03/2011 556.32p 556.32p 548.78p 555.32p 812572
09/03/2011 558.84p 562.36p 554.81p 556.82p 829725
08/03/2011 552.30p 561.35p 550.29p 561.35p 1199061
07/03/2011 546.76p 557.83p 543.75p 553.30p 689679
04/03/2011 542.74p 551.29p 539.72p 548.27p 1336775
03/03/2011 547.27p 547.27p 538.72p 542.74p 1456792
02/03/2011 552.80p 553.30p 545.26p 545.26p 1040933
01/03/2011 583.99p 588.01p 557.33p 557.33p 1428450
28/02/2011 567.39p 587.51p 567.39p 583.48p 1294409
25/02/2011 553.30p 571.41p 552.30p 570.41p 707583
24/02/2011 560.35p 560.35p 549.78p 553.30p 1095585
23/02/2011 561.85p 568.90p 559.84p 561.85p 1063696
22/02/2011 587.00p 590.53p 566.38p 567.39p 1323706
21/02/2011 589.52p 595.56p 586.50p 586.50p 506503
18/02/2011 603.10p 605.11p 581.47p 589.52p 1035675
17/02/2011 587.51p 608.13p 587.51p 603.10p 1193288
16/02/2011 582.98p 591.53p 582.48p 587.51p 686582
15/02/2011 594.05p 601.59p 581.97p 582.98p 1105463
14/02/2011 600.59p 603.60p 590.53p 594.05p 696253
11/02/2011 584.99p 598.07p 580.97p 595.05p 799191
10/02/2011 597.57p 603.10p 582.48p 583.99p 1553584
09/02/2011 577.95p 599.08p 577.95p 595.56p 1085553
08/02/2011 581.47p 590.80p 576.44p 579.96p 1598351
07/02/2011 578.96p 581.47p 572.42p 581.47p 1346340
04/02/2011 553.81p 577.95p 550.79p 576.94p 2747342
03/02/2011 559.34p 563.36p 549.78p 552.80p 1792808
02/02/2011 551.79p 559.34p 547.77p 558.33p 1931476
01/02/2011 555.82p 555.82p 528.66p 545.26p 2785905
31/01/2011 556.32p 557.83p 541.23p 554.81p 2912462
28/01/2011 554.31p 561.35p 551.29p 557.83p 1072889
27/01/2011 554.81p 559.34p 552.80p 556.82p 1090855
26/01/2011 551.29p 555.82p 543.24p 554.31p 895871
25/01/2011 554.81p 559.84p 543.24p 547.27p 904796
24/01/2011 558.84p 566.88p 551.29p 553.30p 920229
21/01/2011 553.30p 565.38p 553.30p 558.33p 1143570
20/01/2011 567.39p 573.99p 548.27p 555.32p 2655860
19/01/2011 541.73p 586.50p 541.73p 567.89p 6105284
18/01/2011 548.78p 551.79p 534.19p 541.23p 2044680
17/01/2011 546.76p 557.03p 543.24p 545.26p 964559
14/01/2011 544.75p 549.28p 542.24p 547.77p 738435
13/01/2011 545.76p 546.76p 541.23p 545.26p 780410
12/01/2011 549.78p 554.31p 542.24p 545.26p 1098379
11/01/2011 549.78p 551.79p 542.43p 549.28p 717453
10/01/2011 546.26p 552.80p 541.23p 545.26p 1298430
07/01/2011 540.73p 543.24p 538.21p 541.23p 1168924
06/01/2011 539.72p 545.26p 537.71p 540.73p 1041229
05/01/2011 534.69p 541.73p 532.68p 540.23p 1588990
04/01/2011 530.17p 545.26p 526.14p 535.70p 1440824
31/12/2010 524.13p 528.93p 513.57p 521.11p 290416
30/12/2010 518.09p 524.48p 515.58p 521.61p 419796
29/12/2010 510.55p 522.12p 510.55p 519.10p 960904
24/12/2010 522.12p 523.63p 510.55p 514.07p 222272
23/12/2010 538.72p 538.72p 516.08p 522.12p 1132692
22/12/2010 536.20p 540.23p 534.19p 538.72p 722450
21/12/2010 541.73p 541.73p 535.70p 536.70p 627355
20/12/2010 541.23p 544.25p 535.70p 538.72p 917718
17/12/2010 546.26p 551.29p 523.93p 540.23p 1852978
16/12/2010 547.27p 550.79p 543.24p 545.76p 706061
15/12/2010 544.25p 549.78p 543.24p 547.27p 674673
14/12/2010 544.25p 550.29p 544.25p 547.77p 877571
13/12/2010 536.70p 547.27p 535.30p 547.27p 987540
10/12/2010 538.21p 540.73p 533.18p 535.70p 596201
09/12/2010 543.24p 543.75p 537.21p 538.21p 754511
08/12/2010 540.73p 545.03p 537.21p 538.72p 740010
07/12/2010 545.76p 548.58p 538.21p 544.75p 2523730
06/12/2010 534.69p 545.76p 533.18p 544.25p 1329771
03/12/2010 528.15p 535.20p 528.15p 533.18p 2402908

*Close Price adjusted for both dividends and splits