Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/05/2009 292.24p 294.76p 277.15p 283.44p 2597127
06/05/2009 289.73p 301.80p 288.47p 288.98p 3093627
05/05/2009 286.71p 289.98p 282.69p 288.98p 3537142
01/05/2009 286.46p 286.46p 274.14p 277.41p 1535066
30/04/2009 274.39p 282.44p 274.39p 277.66p 1946020
29/04/2009 263.57p 277.66p 263.57p 273.63p 3217542
28/04/2009 264.58p 265.59p 254.52p 261.81p 2878146
27/04/2009 266.59p 270.36p 260.81p 268.10p 1489778
24/04/2009 267.60p 270.87p 263.83p 270.62p 1723741
23/04/2009 267.85p 272.88p 261.56p 266.59p 1942150
22/04/2009 271.62p 271.87p 260.81p 265.84p 2913268
21/04/2009 275.90p 280.42p 266.59p 271.62p 2308864
20/04/2009 278.66p 283.95p 270.62p 272.88p 1666640
17/04/2009 288.72p 288.72p 278.66p 281.68p 1803674
16/04/2009 276.40p 281.68p 271.12p 279.17p 2059282
15/04/2009 269.61p 276.65p 269.36p 273.63p 1719782
14/04/2009 282.69p 282.69p 269.61p 272.63p 2699808
09/04/2009 281.18p 281.68p 273.89p 279.92p 2397483
08/04/2009 279.17p 284.20p 271.62p 281.18p 2238072
07/04/2009 283.95p 284.45p 274.64p 281.93p 4218200
06/04/2009 289.23p 308.59p 288.47p 290.74p 5253758
03/04/2009 278.92p 293.00p 273.13p 284.20p 3083478
02/04/2009 262.57p 285.45p 251.50p 278.16p 7352498
01/04/2009 262.06p 266.84p 255.27p 260.81p 3240707
31/03/2009 257.79p 264.33p 255.78p 262.06p 4242804
30/03/2009 257.29p 261.81p 252.26p 254.77p 4269583
27/03/2009 247.73p 263.57p 247.48p 260.30p 4665175
26/03/2009 246.22p 252.76p 241.19p 245.97p 2722287
25/03/2009 246.72p 250.24p 241.69p 246.47p 2538868
24/03/2009 254.02p 257.79p 243.96p 246.72p 2824554
23/03/2009 256.53p 268.10p 243.70p 250.50p 6592354
20/03/2009 239.18p 256.53p 236.66p 252.76p 15050922
19/03/2009 248.48p 249.24p 238.67p 240.69p 4718441
18/03/2009 246.47p 249.49p 242.45p 247.48p 2844382
17/03/2009 243.96p 249.74p 240.94p 244.96p 3553572
16/03/2009 244.71p 252.76p 243.20p 246.22p 2745164
13/03/2009 235.66p 245.72p 234.65p 243.45p 4431105
12/03/2009 242.20p 243.45p 233.39p 234.40p 4708052
11/03/2009 242.45p 247.23p 241.69p 243.70p 3973768
10/03/2009 236.16p 245.97p 236.16p 241.94p 5835438
09/03/2009 238.42p 243.96p 227.11p 230.88p 3873318
06/03/2009 242.45p 245.72p 237.42p 237.67p 3378258
05/03/2009 253.01p 254.27p 241.94p 243.96p 2912604
04/03/2009 259.05p 260.30p 251.50p 253.51p 2661619
03/03/2009 262.82p 267.85p 255.02p 255.78p 3061690
02/03/2009 265.33p 271.62p 261.31p 263.83p 2686686
27/02/2009 269.61p 272.12p 260.56p 266.59p 3568524
26/02/2009 276.90p 281.93p 271.12p 273.13p 2620935
25/02/2009 284.95p 286.71p 273.63p 275.90p 2114952
24/02/2009 282.18p 282.69p 277.91p 280.42p 2607808
23/02/2009 276.90p 289.48p 275.90p 281.93p 2590183
20/02/2009 285.71p 288.47p 277.41p 277.41p 3253728
19/02/2009 302.81p 303.56p 286.96p 290.23p 2967156
18/02/2009 308.09p 310.86p 295.51p 302.30p 2046612
17/02/2009 323.93p 324.94p 305.07p 308.59p 2646221
16/02/2009 321.17p 331.98p 319.16p 327.45p 1784755
13/02/2009 341.04p 347.07p 321.17p 324.44p 2917773
12/02/2009 331.23p 345.81p 323.68p 339.28p 3790718
11/02/2009 320.41p 333.99p 320.16p 331.23p 1731910
10/02/2009 331.73p 332.23p 316.14p 322.17p 1808689
09/02/2009 339.53p 341.54p 326.70p 331.73p 1779981
06/02/2009 340.28p 345.06p 329.47p 341.54p 2595453
05/02/2009 329.47p 340.53p 324.69p 338.77p 2627026
04/02/2009 338.27p 340.28p 333.49p 336.26p 2411492
03/02/2009 323.18p 339.53p 320.66p 337.01p 2973272
02/02/2009 328.46p 328.96p 316.64p 323.18p 2451816
30/01/2009 336.01p 342.04p 319.16p 334.50p 4455011
29/01/2009 340.03p 341.29p 328.96p 335.75p 3666325
28/01/2009 347.07p 350.34p 326.70p 346.07p 7528616
27/01/2009 356.63p 363.42p 349.08p 354.62p 3342637
26/01/2009 349.34p 361.41p 342.04p 358.14p 2022872
23/01/2009 352.86p 354.37p 340.53p 351.35p 2332454
22/01/2009 345.06p 359.90p 336.76p 354.37p 2876190
21/01/2009 342.55p 359.14p 338.02p 340.78p 5191790
20/01/2009 365.68p 367.19p 346.82p 349.08p 4680637
19/01/2009 361.16p 375.74p 359.90p 365.43p 3068267
16/01/2009 379.52p 385.05p 367.95p 371.97p 2040859
15/01/2009 374.99p 385.80p 367.95p 375.74p 3505424
14/01/2009 386.56p 386.56p 365.18p 378.26p 3737144
13/01/2009 386.31p 389.58p 378.01p 381.53p 3120864
12/01/2009 383.29p 392.34p 383.29p 389.07p 1730146
09/01/2009 392.85p 393.35p 380.02p 386.31p 3242318
08/01/2009 401.14p 402.15p 387.06p 395.36p 3929802
07/01/2009 413.47p 420.26p 397.37p 401.40p 2930045
06/01/2009 387.31p 422.52p 387.31p 416.74p 3837736
05/01/2009 425.29p 426.04p 382.79p 388.57p 7238874
02/01/2009 402.15p 427.55p 402.15p 424.53p 1905426
31/12/2008 395.61p 427.55p 393.10p 403.16p 1711516
30/12/2008 407.43p 414.22p 396.62p 398.63p 2821159
29/12/2008 402.65p 412.71p 402.40p 404.16p 3660602
24/12/2008 402.65p 418.50p 402.40p 402.40p 333260
23/12/2008 404.41p 421.01p 404.41p 413.72p 1721246
22/12/2008 414.22p 417.49p 402.40p 409.70p 2696145
19/12/2008 398.63p 430.82p 398.63p 415.23p 15738042
18/12/2008 418.50p 420.76p 407.94p 413.22p 4875162
17/12/2008 392.85p 414.98p 388.07p 412.97p 3971544
16/12/2008 399.64p 413.97p 384.80p 395.86p 3609144
15/12/2008 410.45p 414.22p 398.13p 407.68p 2628930
12/12/2008 389.83p 412.71p 368.45p 405.92p 2309172
11/12/2008 404.16p 422.27p 400.14p 402.40p 2642799
10/12/2008 404.41p 417.74p 404.16p 412.21p 2829262
09/12/2008 392.34p 412.97p 381.28p 408.19p 2367963
08/12/2008 412.46p 412.46p 393.35p 396.37p 2575569
05/12/2008 373.23p 402.65p 373.23p 397.37p 3004669
04/12/2008 368.45p 394.10p 368.45p 382.03p 2243795
03/12/2008 370.46p 384.04p 361.66p 379.77p 2794474
02/12/2008 378.51p 399.38p 374.99p 380.52p 3253121
01/12/2008 390.08p 407.68p 378.01p 387.31p 3869378
28/11/2008 372.47p 397.12p 372.47p 392.85p 2617198
27/11/2008 382.28p 388.32p 372.22p 374.74p 2028082
26/11/2008 364.43p 390.33p 357.64p 380.02p 3713905
25/11/2008 381.28p 392.34p 364.68p 370.46p 3653138
24/11/2008 374.99p 391.59p 368.45p 388.32p 1641108
21/11/2008 388.82p 400.89p 366.44p 369.20p 3525386
20/11/2008 388.32p 395.61p 381.53p 387.06p 2555309
19/11/2008 410.45p 417.49p 398.88p 400.39p 1868677
18/11/2008 410.20p 416.23p 402.65p 412.21p 2327710
17/11/2008 410.20p 421.77p 404.41p 405.17p 1427344
14/11/2008 429.06p 433.09p 412.46p 415.23p 1918862
13/11/2008 408.69p 422.52p 406.68p 417.49p 1515086
12/11/2008 424.53p 428.06p 410.95p 417.74p 3307723
11/11/2008 411.71p 422.27p 411.71p 419.50p 1747338
10/11/2008 410.20p 431.58p 410.20p 419.25p 2009497
07/11/2008 392.34p 422.52p 383.79p 418.50p 3958250
06/11/2008 377.25p 393.60p 377.25p 384.04p 2345750
05/11/2008 371.97p 380.52p 362.41p 371.97p 2354230
04/11/2008 358.64p 377.25p 358.64p 373.48p 1857655
03/11/2008 378.01p 378.01p 353.36p 362.41p 2728913
31/10/2008 371.47p 377.25p 361.66p 370.46p 2290688
30/10/2008 371.97p 379.52p 360.65p 372.73p 2388352
29/10/2008 377.25p 377.25p 353.36p 360.40p 2064008
28/10/2008 361.41p 373.73p 350.34p 362.67p 1694000
27/10/2008 341.79p 358.89p 341.29p 354.87p 1160664
24/10/2008 342.29p 355.62p 331.98p 355.37p 2698970
23/10/2008 374.23p 374.49p 348.58p 359.14p 3952144
22/10/2008 374.23p 383.54p 360.15p 365.43p 3406358
21/10/2008 382.53p 390.08p 370.96p 382.03p 2281300
20/10/2008 374.23p 388.82p 362.41p 388.82p 1731805
17/10/2008 367.70p 369.20p 349.08p 363.42p 2882781
16/10/2008 348.08p 357.38p 335.75p 354.87p 3380030
15/10/2008 370.71p 373.98p 350.09p 355.12p 2448761
14/10/2008 368.20p 383.29p 358.64p 367.70p 3406763
13/10/2008 330.47p 349.34p 323.93p 345.81p 2099188
10/10/2008 351.85p 357.64p 322.93p 330.47p 4921589
09/10/2008 349.84p 365.68p 347.32p 357.38p 2366466
08/10/2008 356.13p 377.25p 346.82p 360.65p 5014481
07/10/2008 391.34p 408.69p 387.31p 395.36p 3603553
06/10/2008 407.43p 419.76p 402.15p 410.45p 5150296
03/10/2008 402.91p 422.77p 396.11p 421.27p 5714332
02/10/2008 384.04p 426.04p 384.04p 405.67p 6066556
01/10/2008 384.04p 395.11p 384.04p 392.09p 1896897
30/09/2008 372.22p 398.88p 372.22p 383.29p 3597502
29/09/2008 381.53p 392.85p 379.26p 385.80p 2567739
26/09/2008 377.25p 390.33p 377.25p 386.56p 1915830
25/09/2008 385.05p 390.83p 378.51p 385.80p 2460364
24/09/2008 370.21p 387.31p 368.20p 387.31p 2977626
23/09/2008 393.85p 397.62p 346.82p 371.72p 6859482
22/09/2008 400.39p 419.50p 400.39p 418.50p 3901117
19/09/2008 392.34p 422.52p 388.82p 410.45p 8857832
18/09/2008 390.33p 418.75p 375.24p 398.38p 6949468
17/09/2008 408.69p 428.81p 402.40p 402.40p 4411860
16/09/2008 426.55p 432.33p 409.95p 414.98p 6779407
15/09/2008 442.89p 448.93p 428.81p 434.85p 4738878
12/09/2008 456.48p 456.98p 441.39p 456.22p 1805261
11/09/2008 453.96p 456.48p 441.13p 450.69p 2008766
10/09/2008 457.98p 463.27p 447.42p 457.23p 2028286
09/09/2008 439.37p 468.04p 438.87p 459.24p 2875453
08/09/2008 452.45p 455.72p 433.59p 441.64p 439861
05/09/2008 436.86p 450.69p 431.83p 447.92p 2132666
04/09/2008 452.20p 461.51p 440.63p 440.88p 2427166
03/09/2008 450.69p 457.98p 450.69p 453.71p 1815300
02/09/2008 441.89p 464.52p 440.88p 455.72p 2089688
01/09/2008 441.39p 447.17p 436.61p 445.16p 1271092
29/08/2008 442.64p 451.95p 440.88p 445.66p 1871458
28/08/2008 443.15p 445.91p 437.11p 442.89p 1294340
27/08/2008 444.65p 446.67p 435.85p 441.89p 1649139
26/08/2008 440.88p 448.43p 437.11p 446.16p 1524398
22/08/2008 432.83p 452.45p 432.83p 449.18p 1516455
21/08/2008 428.56p 435.85p 422.52p 433.09p 2148500
20/08/2008 433.34p 434.85p 427.05p 434.09p 1455270
19/08/2008 432.08p 438.87p 428.56p 432.58p 1882122
18/08/2008 444.15p 445.16p 427.80p 436.36p 1168301
15/08/2008 434.85p 448.43p 432.08p 448.43p 2838642
14/08/2008 429.31p 436.10p 425.04p 430.57p 1910905
13/08/2008 438.12p 438.12p 429.31p 431.07p 2949884
12/08/2008 433.84p 441.39p 431.83p 440.38p 2050136
11/08/2008 419.76p 437.61p 419.50p 437.36p 2731101
08/08/2008 402.65p 419.76p 402.65p 419.76p 2579348
07/08/2008 408.19p 418.25p 403.16p 407.18p 2100943
06/08/2008 406.93p 414.98p 403.41p 412.21p 2729854
05/08/2008 392.85p 410.20p 392.85p 407.43p 2696293
04/08/2008 397.37p 397.37p 383.04p 392.59p 1492723
01/08/2008 387.31p 395.11p 387.31p 390.83p 1773302
31/07/2008 401.40p 406.17p 392.59p 393.10p 2229858
30/07/2008 394.35p 402.91p 391.59p 402.65p 2648950
29/07/2008 387.06p 395.86p 383.79p 393.35p 2288568
28/07/2008 397.62p 402.40p 389.58p 392.09p 2901162
25/07/2008 401.65p 403.66p 392.85p 399.38p 4393866
24/07/2008 423.53p 423.53p 407.43p 411.20p 6951596
23/07/2008 446.67p 446.67p 422.52p 428.31p 6058380

*Close Price adjusted for both dividends and splits