Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
02/12/2010 526.14p 531.67p 520.61p 530.67p 1821296
01/12/2010 512.56p 524.63p 509.04p 523.12p 1711030
30/11/2010 516.08p 520.61p 513.06p 513.06p 1193427
29/11/2010 524.13p 524.63p 511.05p 514.57p 992785
26/11/2010 521.11p 525.64p 514.57p 521.11p 1167728
25/11/2010 525.14p 529.16p 522.12p 525.14p 1093499
24/11/2010 524.63p 528.66p 523.12p 526.14p 767887
23/11/2010 525.64p 527.65p 517.59p 522.12p 1590429
22/11/2010 539.22p 542.24p 524.13p 526.64p 1332823
19/11/2010 531.67p 535.70p 524.63p 534.69p 699653
18/11/2010 529.16p 534.19p 525.64p 529.16p 736443
17/11/2010 515.58p 530.17p 515.58p 528.15p 1096822
16/11/2010 519.10p 521.61p 509.04p 516.08p 1617064
15/11/2010 528.15p 528.15p 520.11p 523.12p 882159
12/11/2010 527.15p 531.17p 522.12p 527.65p 1080681
11/11/2010 530.17p 535.70p 527.65p 529.16p 1310778
10/11/2010 529.66p 534.19p 516.60p 530.67p 2991532
09/11/2010 529.66p 533.69p 526.14p 532.68p 976781
08/11/2010 530.17p 535.70p 530.17p 533.18p 764049
05/11/2010 526.14p 537.71p 516.60p 532.18p 1299097
04/11/2010 503.00p 531.67p 500.99p 527.65p 2912074
03/11/2010 496.46p 498.58p 484.19p 493.14p 2272561
02/11/2010 503.00p 506.52p 494.65p 497.17p 2710246
01/11/2010 505.01p 513.06p 497.97p 503.00p 1154043
29/10/2010 508.54p 510.80p 497.67p 505.01p 1550715
28/10/2010 506.52p 511.05p 495.26p 508.03p 3094654
27/10/2010 525.64p 526.14p 500.19p 502.90p 2044580
26/10/2010 526.64p 528.15p 519.10p 526.14p 1161508
25/10/2010 512.56p 529.66p 508.03p 526.64p 1854485
22/10/2010 510.05p 515.08p 508.54p 509.04p 1515394
21/10/2010 505.52p 518.09p 503.51p 513.06p 2069224
20/10/2010 501.09p 507.53p 501.09p 505.52p 994533
19/10/2010 507.03p 507.03p 500.19p 504.01p 1062107
18/10/2010 498.38p 507.03p 498.38p 506.02p 495229
15/10/2010 504.51p 509.04p 499.78p 502.60p 1053092
14/10/2010 497.27p 506.52p 497.27p 505.52p 1788719
13/10/2010 491.74p 502.20p 488.82p 498.38p 2265555
12/10/2010 494.95p 494.95p 485.20p 492.04p 1747541
11/10/2010 492.74p 497.97p 490.13p 495.76p 1854842
08/10/2010 488.82p 494.35p 487.81p 489.92p 1501522
07/10/2010 491.43p 494.65p 485.60p 490.93p 1271526
06/10/2010 477.05p 490.13p 477.05p 489.12p 2529728
05/10/2010 470.41p 479.06p 469.40p 476.85p 1359601
04/10/2010 471.92p 475.04p 470.51p 471.21p 1003289
01/10/2010 471.82p 476.55p 467.59p 472.12p 1912789
30/09/2010 467.89p 473.83p 465.48p 469.60p 1630083
29/09/2010 479.16p 480.97p 472.32p 474.33p 1549692
28/09/2010 469.20p 476.55p 465.28p 476.44p 1484119
27/09/2010 477.75p 480.87p 468.50p 471.11p 1151176
24/09/2010 462.16p 476.04p 462.16p 475.44p 1679492
23/09/2010 468.30p 468.30p 462.06p 464.77p 912960
22/09/2010 472.32p 472.32p 462.66p 464.37p 2259814
21/09/2010 472.32p 475.24p 469.80p 469.80p 1466036
20/09/2010 469.40p 474.73p 458.94p 474.33p 1766873
17/09/2010 468.80p 474.43p 464.77p 465.48p 2360801
16/09/2010 472.82p 473.33p 466.79p 467.79p 948178
15/09/2010 473.02p 477.55p 470.01p 471.62p 1814190
14/09/2010 469.91p 475.34p 469.91p 474.63p 2109150
13/09/2010 472.32p 472.52p 469.30p 471.41p 2064712
10/09/2010 462.16p 470.61p 462.16p 468.50p 2612288
09/09/2010 472.32p 472.62p 462.36p 465.28p 1769484
08/09/2010 451.80p 468.30p 451.80p 465.68p 3959848
07/09/2010 440.93p 454.11p 439.62p 453.51p 4054702
06/09/2010 440.03p 446.97p 438.42p 441.13p 2633139
03/09/2010 434.19p 440.63p 431.98p 436.71p 2097302
02/09/2010 431.88p 436.10p 431.38p 435.30p 1413168
01/09/2010 412.56p 433.99p 412.56p 433.99p 5956286
31/08/2010 413.27p 416.18p 411.05p 411.56p 2691692
27/08/2010 414.07p 422.02p 412.46p 419.20p 3098816
26/08/2010 418.50p 426.85p 414.17p 416.59p 2650106
25/08/2010 414.88p 418.60p 412.66p 414.88p 3184892
24/08/2010 415.38p 419.71p 412.36p 414.37p 2933916
23/08/2010 413.97p 419.10p 412.06p 416.89p 1390597
20/08/2010 418.20p 420.61p 414.78p 414.78p 1145041
19/08/2010 430.17p 434.49p 415.28p 416.79p 1729526
18/08/2010 426.65p 433.51p 423.93p 430.47p 1824312
17/08/2010 424.23p 428.31p 422.52p 425.54p 1635794
16/08/2010 426.04p 426.45p 418.60p 420.51p 1646792
13/08/2010 436.10p 439.83p 420.91p 424.23p 2711172
12/08/2010 435.70p 439.83p 433.22p 435.50p 1541961
11/08/2010 438.12p 443.35p 436.20p 438.02p 1736262
10/08/2010 449.68p 452.50p 439.32p 442.84p 1990117
09/08/2010 449.48p 455.62p 448.38p 453.11p 1582025
06/08/2010 451.90p 456.83p 447.57p 447.57p 3855838
05/08/2010 458.74p 460.85p 448.88p 448.88p 752263
04/08/2010 451.39p 460.65p 451.39p 459.44p 1139560
03/08/2010 454.01p 455.72p 449.99p 454.01p 1735887
02/08/2010 453.31p 459.44p 451.39p 452.70p 1589746
30/07/2010 456.32p 459.40p 452.00p 452.10p 1018433
29/07/2010 459.64p 462.76p 454.41p 455.42p 870665
28/07/2010 467.49p 470.41p 455.92p 458.64p 1938112
27/07/2010 474.73p 475.84p 464.47p 465.08p 2805788
26/07/2010 477.05p 477.05p 470.71p 471.51p 1448115
23/07/2010 475.04p 475.04p 471.01p 472.32p 2718594
22/07/2010 472.02p 477.55p 468.50p 473.23p 2689338
21/07/2010 469.70p 477.55p 469.40p 470.81p 2063108
20/07/2010 473.83p 476.75p 460.85p 464.57p 987537
19/07/2010 474.13p 478.09p 460.35p 469.80p 1515359
16/07/2010 478.96p 481.68p 471.11p 471.92p 1286183
15/07/2010 474.43p 481.68p 471.41p 476.24p 1785944
14/07/2010 479.76p 482.68p 470.01p 473.33p 2112737
13/07/2010 481.47p 487.71p 471.82p 474.83p 4056420
12/07/2010 487.51p 492.34p 485.80p 489.32p 1415296
09/07/2010 486.10p 489.02p 481.98p 487.01p 2423697
08/07/2010 489.92p 492.94p 481.07p 482.88p 2956748
07/07/2010 476.95p 491.13p 474.73p 487.01p 2700960
06/07/2010 473.93p 484.19p 473.93p 482.78p 2481142
05/07/2010 475.74p 479.26p 468.40p 472.72p 1681390
02/07/2010 462.76p 480.17p 459.04p 475.54p 3637313
01/07/2010 453.21p 467.79p 450.59p 457.13p 4019516
30/06/2010 446.97p 454.11p 445.86p 452.40p 2008423
29/06/2010 448.78p 455.72p 446.57p 447.17p 1420531
28/06/2010 465.78p 465.78p 449.68p 455.32p 2015309
25/06/2010 461.45p 466.18p 456.22p 456.32p 2920095
24/06/2010 471.82p 471.82p 461.35p 461.35p 2309911
23/06/2010 475.34p 481.07p 468.40p 468.40p 1551595
22/06/2010 489.82p 494.15p 486.30p 491.13p 1772334
21/06/2010 503.51p 504.51p 492.14p 493.14p 1820705
18/06/2010 502.40p 512.06p 495.86p 496.97p 3938306
17/06/2010 497.17p 501.66p 493.04p 499.78p 1966448
16/06/2010 493.85p 495.86p 487.51p 490.33p 2105136
15/06/2010 479.56p 493.14p 479.56p 489.92p 1434795
14/06/2010 476.85p 483.89p 474.53p 483.79p 1597768
11/06/2010 481.37p 482.68p 470.71p 476.14p 1641515
10/06/2010 474.94p 481.98p 466.38p 480.47p 2008869
09/06/2010 467.09p 474.53p 464.77p 474.53p 1555633
08/06/2010 469.70p 472.22p 462.36p 463.47p 2145332
07/06/2010 460.25p 472.32p 460.25p 469.10p 1733277
04/06/2010 466.79p 474.94p 462.26p 467.59p 4310154
03/06/2010 458.94p 471.21p 456.42p 463.77p 3320461
02/06/2010 434.09p 454.41p 432.68p 452.70p 3420198
01/06/2010 422.52p 429.97p 416.59p 429.77p 1991092
28/05/2010 423.03p 426.14p 415.08p 422.72p 3914984
27/05/2010 417.49p 426.04p 409.95p 417.79p 4176851
26/05/2010 430.87p 432.68p 424.84p 427.15p 2368672
25/05/2010 424.64p 429.36p 421.32p 424.53p 3643823
24/05/2010 432.58p 440.13p 428.66p 436.71p 2311432
21/05/2010 430.47p 433.39p 424.03p 429.36p 1884841
20/05/2010 444.55p 444.76p 426.95p 432.48p 2274015
19/05/2010 450.89p 450.99p 441.74p 444.15p 1864916
18/05/2010 453.61p 457.73p 451.29p 453.21p 1404395
17/05/2010 441.23p 450.99p 441.13p 449.28p 1452331
14/05/2010 456.63p 460.35p 444.86p 445.96p 1805476
13/05/2010 452.70p 464.47p 448.88p 458.64p 2518158
12/05/2010 440.33p 448.08p 438.72p 447.07p 1546864
11/05/2010 440.03p 442.74p 436.20p 441.74p 1307676
10/05/2010 440.03p 446.77p 431.58p 443.65p 2611189
07/05/2010 430.87p 442.94p 422.82p 426.75p 3211276
06/05/2010 438.42p 443.85p 433.69p 435.00p 1969440
05/05/2010 455.72p 455.72p 440.03p 443.65p 3748910
04/05/2010 464.77p 467.79p 454.41p 455.72p 2530068
30/04/2010 460.85p 463.27p 456.02p 459.54p 1193091
29/04/2010 439.22p 461.86p 437.21p 460.55p 3585079
28/04/2010 442.64p 442.64p 431.07p 436.71p 3188702
27/04/2010 451.90p 454.41p 444.55p 444.55p 1975837
26/04/2010 451.50p 453.71p 447.67p 452.10p 1813636
23/04/2010 447.17p 449.58p 443.95p 448.28p 1029556
22/04/2010 445.56p 447.27p 441.03p 443.95p 2140535
21/04/2010 453.11p 453.11p 447.29p 447.77p 862264
20/04/2010 458.03p 458.24p 448.28p 451.09p 1539934
19/04/2010 449.28p 452.30p 443.65p 450.69p 851024
16/04/2010 456.53p 456.53p 448.18p 449.68p 1543647
15/04/2010 463.77p 463.77p 455.62p 457.03p 897107
14/04/2010 466.79p 467.19p 460.05p 462.06p 1377391
13/04/2010 465.88p 467.39p 462.86p 462.86p 1675550
12/04/2010 468.20p 471.41p 467.69p 468.50p 1011500
09/04/2010 468.20p 468.50p 463.47p 465.78p 1642391
08/04/2010 471.41p 471.41p 463.67p 467.39p 2070737
07/04/2010 461.56p 471.62p 461.56p 470.31p 2150365
06/04/2010 461.86p 467.69p 460.25p 460.25p 1216372
01/04/2010 465.78p 465.78p 457.23p 463.77p 1001410
31/03/2010 455.92p 462.46p 452.50p 456.93p 2029178
30/03/2010 457.53p 457.93p 454.71p 456.22p 1360517
29/03/2010 461.35p 463.77p 455.32p 457.63p 1527554
26/03/2010 457.83p 465.38p 457.53p 463.27p 1686527
25/03/2010 454.71p 462.06p 454.71p 457.23p 1912838
24/03/2010 456.42p 459.85p 451.90p 453.11p 1456882
23/03/2010 449.58p 458.44p 448.78p 455.42p 1260561
22/03/2010 452.70p 453.91p 445.86p 451.50p 2147928
19/03/2010 463.67p 465.68p 454.31p 455.02p 2949610
18/03/2010 463.47p 464.37p 456.32p 462.86p 1649776
17/03/2010 471.11p 471.11p 461.76p 463.47p 1512690
16/03/2010 463.06p 471.51p 456.83p 468.40p 1854398
15/03/2010 469.50p 469.91p 459.04p 461.05p 2721911
12/03/2010 460.85p 473.33p 459.74p 469.80p 2662542
11/03/2010 456.93p 462.23p 455.72p 459.24p 1423028
10/03/2010 455.32p 460.55p 454.01p 455.62p 1403799
09/03/2010 463.17p 467.39p 455.32p 456.32p 2215386
08/03/2010 459.95p 464.98p 459.74p 462.36p 1648473
05/03/2010 448.68p 461.76p 448.68p 458.24p 3159545
04/03/2010 443.85p 447.07p 440.73p 444.76p 1115902
03/03/2010 439.62p 445.16p 435.70p 444.65p 1973204
02/03/2010 436.10p 441.13p 435.20p 438.62p 1288037
01/03/2010 428.26p 436.10p 425.14p 436.10p 1865089
26/02/2010 427.15p 428.46p 420.71p 423.63p 1787646
25/02/2010 422.22p 425.54p 422.02p 423.63p 1856155
24/02/2010 424.03p 427.05p 421.11p 423.23p 1905062
23/02/2010 429.06p 429.56p 407.53p 422.62p 1492981
22/02/2010 431.88p 434.39p 428.66p 428.66p 2227253
19/02/2010 425.04p 429.97p 423.13p 429.36p 1227846

*Close Price adjusted for both dividends and splits