Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
18/02/2010 421.11p 425.84p 420.51p 425.64p 1265650
17/02/2010 420.61p 424.43p 419.50p 422.42p 2256244
16/02/2010 413.97p 418.63p 410.95p 417.49p 1079211
15/02/2010 417.19p 420.11p 409.65p 412.66p 2027382
12/02/2010 413.47p 418.60p 412.86p 417.39p 3292520
11/02/2010 406.63p 412.66p 405.12p 412.46p 1811740
10/02/2010 403.81p 408.54p 401.09p 403.81p 1175181
09/02/2010 406.43p 409.85p 399.08p 401.20p 1015694
08/02/2010 407.13p 411.96p 402.80p 407.53p 1556370
05/02/2010 412.46p 413.97p 401.60p 408.74p 2697134
04/02/2010 412.46p 418.70p 407.63p 412.97p 3276526
03/02/2010 410.95p 415.61p 407.73p 411.76p 1525060
02/02/2010 397.37p 412.67p 394.96p 410.75p 3142137
01/02/2010 398.58p 401.90p 394.05p 398.78p 1033576
29/01/2010 402.60p 412.16p 398.38p 398.68p 5945553
28/01/2010 399.48p 409.44p 390.33p 391.03p 4701508
27/01/2010 409.24p 410.95p 403.41p 409.55p 2366368
26/01/2010 402.70p 411.05p 400.29p 409.34p 2192294
25/01/2010 404.21p 408.04p 402.70p 403.11p 1257801
22/01/2010 409.24p 410.37p 404.31p 404.72p 1387424
21/01/2010 409.24p 413.87p 406.33p 407.94p 1335321
20/01/2010 410.45p 417.49p 406.02p 406.63p 1921566
19/01/2010 412.46p 416.39p 409.14p 414.47p 1122226
18/01/2010 415.68p 415.68p 411.05p 414.47p 1388402
15/01/2010 419.20p 419.50p 408.94p 412.46p 1859871
14/01/2010 420.51p 420.51p 414.07p 416.49p 771398
13/01/2010 417.09p 418.40p 413.77p 416.79p 1051450
12/01/2010 417.59p 417.59p 408.14p 415.98p 2249512
11/01/2010 415.78p 422.52p 410.05p 414.88p 2871416
08/01/2010 422.52p 423.63p 406.23p 410.65p 4468966
07/01/2010 434.59p 434.59p 417.49p 421.21p 6762435
06/01/2010 454.61p 457.83p 447.27p 450.19p 1036111
05/01/2010 453.71p 461.66p 451.09p 456.53p 2391870
04/01/2010 439.02p 453.71p 436.45p 453.61p 1872724
31/12/2009 436.91p 443.75p 435.30p 435.30p 157648
30/12/2009 436.51p 441.23p 434.70p 440.13p 853400
29/12/2009 429.36p 436.81p 429.36p 434.29p 1022546
24/12/2009 427.85p 434.90p 427.85p 431.27p 121889
23/12/2009 432.48p 438.42p 428.36p 430.67p 776791
22/12/2009 429.77p 435.80p 429.77p 433.39p 673166
21/12/2009 426.95p 431.88p 424.23p 429.56p 816434
18/12/2009 429.67p 436.81p 422.02p 422.22p 1934788
17/12/2009 430.87p 434.59p 429.67p 430.47p 1229346
16/12/2009 425.54p 434.49p 425.54p 432.48p 1472199
15/12/2009 428.66p 431.48p 425.44p 427.55p 2697718
14/12/2009 424.94p 430.17p 422.52p 428.86p 2228559
11/12/2009 419.20p 423.53p 419.10p 420.51p 1050580
10/12/2009 414.58p 421.32p 411.96p 420.11p 1367581
09/12/2009 420.71p 424.13p 414.88p 415.98p 988315
08/12/2009 428.16p 433.59p 422.42p 423.03p 1295950
07/12/2009 430.37p 434.80p 428.36p 430.97p 1208838
04/12/2009 426.75p 434.95p 423.13p 430.47p 2339546
03/12/2009 428.46p 431.48p 426.14p 428.86p 1836201
02/12/2009 424.53p 426.65p 422.52p 424.13p 1232574
01/12/2009 419.10p 429.43p 419.10p 427.95p 2135046
30/11/2009 426.75p 430.37p 417.17p 417.29p 2042994
27/11/2009 425.74p 431.27p 421.82p 426.14p 1931785
26/11/2009 447.87p 449.48p 428.36p 431.38p 1676169
25/11/2009 458.14p 459.04p 450.19p 451.39p 1413065
24/11/2009 460.05p 464.97p 457.13p 458.44p 1269183
23/11/2009 456.73p 462.26p 456.32p 458.84p 1439191
20/11/2009 448.78p 455.22p 448.78p 452.70p 1400472
19/11/2009 460.25p 467.41p 448.68p 451.19p 3646324
18/11/2009 465.08p 469.70p 461.56p 462.86p 2987151
17/11/2009 467.99p 472.32p 463.37p 465.98p 2443450
16/11/2009 469.80p 475.64p 463.06p 471.82p 2445934
13/11/2009 469.91p 481.37p 469.91p 478.96p 1720696
12/11/2009 467.79p 472.22p 462.26p 470.51p 1100216
11/11/2009 462.66p 468.80p 460.35p 466.48p 1512759
10/11/2009 473.53p 474.83p 459.95p 461.96p 1804624
09/11/2009 467.09p 475.54p 463.77p 473.53p 1925450
06/11/2009 455.72p 477.65p 450.49p 467.29p 3192815
05/11/2009 462.26p 467.39p 455.92p 459.64p 2688421
04/11/2009 451.09p 463.47p 450.79p 461.96p 2176637
03/11/2009 448.58p 454.11p 446.67p 452.50p 1383906
02/11/2009 452.70p 456.63p 449.28p 452.70p 2545295
30/10/2009 459.44p 459.95p 451.60p 452.40p 2108876
29/10/2009 447.37p 454.92p 443.45p 452.50p 1824546
28/10/2009 453.81p 453.81p 445.56p 447.57p 1953250
27/10/2009 451.29p 455.62p 448.78p 452.70p 3340914
26/10/2009 459.04p 463.06p 457.53p 457.83p 2242089
23/10/2009 466.79p 467.09p 458.74p 458.74p 1965299
22/10/2009 467.79p 469.00p 461.15p 462.76p 2330013
21/10/2009 470.91p 474.33p 466.28p 468.60p 1390408
20/10/2009 472.82p 477.55p 469.20p 471.41p 1458661
19/10/2009 473.02p 477.55p 468.70p 475.84p 2156897
16/10/2009 473.23p 473.73p 466.38p 468.70p 1929292
15/10/2009 479.66p 480.77p 464.57p 471.92p 2303684
14/10/2009 481.78p 484.29p 476.55p 480.97p 2055938
13/10/2009 461.56p 481.37p 460.25p 476.65p 4979418
12/10/2009 436.10p 457.63p 435.80p 452.80p 3378909
09/10/2009 426.35p 437.61p 426.14p 434.59p 2258662
08/10/2009 424.84p 426.55p 422.52p 424.13p 2346044
07/10/2009 421.72p 422.82p 417.49p 420.61p 1642587
06/10/2009 420.71p 425.54p 414.78p 419.50p 2038388
05/10/2009 415.38p 422.82p 411.66p 420.81p 1436379
02/10/2009 413.87p 416.18p 406.33p 413.77p 1401363
01/10/2009 426.45p 432.78p 417.69p 418.60p 1026842
30/09/2009 421.62p 427.95p 419.30p 425.34p 1456204
29/09/2009 420.21p 427.25p 416.29p 422.62p 1743668
28/09/2009 411.66p 423.13p 409.65p 421.21p 1540299
25/09/2009 417.69p 421.52p 408.44p 412.46p 4540900
24/09/2009 414.98p 418.00p 413.67p 417.49p 2456346
23/09/2009 415.88p 420.01p 415.88p 418.00p 1389715
22/09/2009 421.82p 423.73p 416.29p 416.29p 867221
21/09/2009 418.00p 422.32p 415.58p 420.01p 928340
18/09/2009 419.50p 425.14p 415.38p 416.49p 2384198
17/09/2009 421.62p 425.84p 417.39p 419.81p 1366582
16/09/2009 418.20p 422.62p 417.39p 419.61p 2278118
15/09/2009 417.19p 421.72p 415.98p 418.50p 1534619
14/09/2009 422.42p 422.42p 415.68p 418.60p 1456116
11/09/2009 421.32p 426.85p 420.11p 422.22p 1831643
10/09/2009 420.21p 421.62p 413.47p 418.60p 1772258
09/09/2009 418.10p 419.30p 415.98p 418.40p 1278960
08/09/2009 422.02p 425.34p 415.38p 417.59p 2097229
07/09/2009 409.85p 424.43p 409.85p 420.41p 2104266
04/09/2009 404.11p 407.53p 402.91p 404.41p 1947800
03/09/2009 406.12p 406.43p 402.40p 403.81p 1816312
02/09/2009 400.89p 405.12p 399.59p 404.52p 2096787
01/09/2009 403.01p 408.14p 400.79p 402.50p 3065901
28/08/2009 403.41p 408.64p 401.90p 405.32p 2218698
27/08/2009 406.43p 406.43p 398.48p 401.70p 1701990
26/08/2009 405.42p 409.95p 403.21p 405.92p 1542990
25/08/2009 407.63p 410.75p 404.62p 406.93p 1145114
24/08/2009 408.14p 410.95p 401.60p 410.35p 2146088
21/08/2009 393.85p 407.33p 391.84p 404.52p 2352963
20/08/2009 391.34p 395.46p 386.61p 391.34p 2398372
19/08/2009 389.83p 394.76p 384.29p 391.34p 4171982
18/08/2009 393.35p 395.96p 387.92p 392.95p 1800699
17/08/2009 399.08p 400.29p 391.03p 393.95p 2032871
14/08/2009 396.37p 412.46p 394.56p 399.28p 4018720
13/08/2009 374.44p 397.37p 374.44p 397.27p 5403065
12/08/2009 377.96p 380.07p 370.91p 375.34p 3066198
11/08/2009 373.33p 382.79p 372.12p 379.36p 3153726
10/08/2009 369.91p 372.52p 369.30p 371.22p 1837140
07/08/2009 372.62p 374.64p 364.17p 369.10p 1367090
06/08/2009 365.88p 374.84p 365.58p 371.12p 1467898
05/08/2009 365.98p 368.40p 360.75p 364.98p 2112545
04/08/2009 364.68p 368.00p 358.34p 365.28p 1698394
03/08/2009 372.22p 373.13p 364.88p 366.49p 1935770
31/07/2009 367.19p 374.99p 365.93p 369.96p 3080751
30/07/2009 350.84p 362.92p 348.33p 360.40p 3771377
29/07/2009 342.55p 349.84p 338.52p 348.08p 5981221
28/07/2009 342.04p 345.06p 340.03p 342.29p 2055589
27/07/2009 350.34p 350.34p 338.02p 342.04p 2391794
24/07/2009 341.04p 355.37p 338.27p 348.58p 6569741
23/07/2009 321.92p 343.05p 321.92p 341.04p 8025862
22/07/2009 309.60p 316.14p 306.33p 313.37p 4123243
21/07/2009 306.08p 310.86p 304.32p 308.34p 2059313
20/07/2009 305.07p 308.09p 301.05p 304.57p 1705691
17/07/2009 303.31p 306.33p 302.56p 304.32p 1637017
16/07/2009 300.80p 302.56p 297.78p 301.30p 1355736
15/07/2009 301.05p 303.56p 298.03p 301.30p 1869109
14/07/2009 296.77p 303.56p 296.27p 298.03p 1781468
13/07/2009 290.23p 297.53p 286.46p 296.27p 1744714
10/07/2009 296.02p 296.77p 290.23p 291.99p 2484714
09/07/2009 295.77p 297.78p 294.01p 296.02p 2295026
08/07/2009 293.00p 298.53p 290.48p 296.02p 2472858
07/07/2009 298.78p 299.79p 294.26p 294.76p 1812968
06/07/2009 298.78p 301.05p 294.01p 298.53p 1979449
03/07/2009 300.04p 303.31p 296.77p 299.79p 2120771
02/07/2009 308.84p 308.84p 296.77p 299.04p 3204196
01/07/2009 306.08p 308.84p 300.80p 308.84p 3395093
30/06/2009 322.68p 325.95p 316.89p 320.41p 4417953
29/06/2009 315.38p 325.19p 314.88p 320.16p 4992325
26/06/2009 311.61p 319.66p 311.61p 315.13p 3435564
25/06/2009 309.85p 311.36p 307.33p 310.10p 2577674
24/06/2009 307.33p 309.10p 304.82p 308.34p 2676307
23/06/2009 306.08p 308.84p 304.57p 306.58p 2100169
22/06/2009 306.08p 308.84p 304.57p 305.83p 5200014
19/06/2009 309.85p 313.37p 305.83p 306.33p 4539802
18/06/2009 313.37p 314.63p 301.55p 308.09p 4780522
17/06/2009 311.86p 316.14p 311.86p 314.13p 4311576
16/06/2009 318.65p 323.68p 315.38p 315.89p 5532104
15/06/2009 317.14p 321.92p 313.87p 318.40p 2859148
12/06/2009 318.15p 319.41p 315.13p 316.39p 3653321
11/06/2009 314.63p 326.95p 313.87p 316.14p 3673013
10/06/2009 319.66p 319.91p 315.13p 316.89p 4457230
09/06/2009 315.63p 318.40p 313.12p 316.14p 3202380
08/06/2009 316.64p 317.65p 312.36p 315.13p 3375829
05/06/2009 310.86p 318.90p 309.35p 315.89p 5563060
04/06/2009 302.30p 316.14p 302.30p 314.38p 3917917
03/06/2009 309.60p 318.90p 308.59p 311.61p 4737244
02/06/2009 305.83p 311.86p 299.04p 310.60p 4013782
01/06/2009 301.80p 307.84p 299.04p 305.32p 4629070
29/05/2009 288.22p 307.08p 287.72p 299.54p 27343264
28/05/2009 285.20p 295.26p 275.65p 291.74p 7923524
27/05/2009 304.57p 306.58p 288.22p 294.01p 6625808
26/05/2009 292.75p 307.08p 289.23p 301.30p 4933909
22/05/2009 298.03p 306.83p 291.24p 295.51p 5200980
21/05/2009 301.30p 306.58p 294.51p 298.03p 4737550
20/05/2009 297.53p 306.33p 295.26p 304.07p 5112867
19/05/2009 286.21p 304.57p 286.21p 297.78p 8275852
18/05/2009 271.87p 279.67p 271.87p 275.14p 4066759
15/05/2009 259.30p 272.88p 255.27p 271.12p 6740240
14/05/2009 277.15p 278.92p 254.27p 256.78p 9030317
13/05/2009 289.48p 291.99p 282.44p 283.95p 3144418
12/05/2009 282.18p 290.99p 279.92p 288.72p 2281723
11/05/2009 287.72p 290.74p 281.93p 284.95p 2111050
08/05/2009 287.47p 289.73p 281.43p 284.95p 2612861

*Close Price adjusted for both dividends and splits