Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
22/07/2008 430.07p 447.67p 422.52p 446.67p 6218607
21/07/2008 416.49p 440.63p 412.46p 437.11p 4858556
18/07/2008 405.17p 419.00p 397.88p 417.74p 3783201
17/07/2008 394.35p 414.73p 394.35p 410.20p 1495781
16/07/2008 386.81p 401.65p 383.04p 398.13p 6171328
15/07/2008 388.32p 395.86p 379.26p 386.31p 3280978
14/07/2008 389.58p 399.13p 386.81p 394.35p 3691457
11/07/2008 390.08p 395.36p 385.30p 385.30p 3649380
10/07/2008 415.73p 422.77p 397.12p 397.88p 3912043
09/07/2008 402.40p 422.77p 394.61p 422.77p 3971454
08/07/2008 393.85p 403.41p 392.09p 399.89p 3141972
07/07/2008 398.13p 405.42p 387.56p 403.41p 3399378
04/07/2008 407.43p 408.94p 394.61p 396.62p 3786255
03/07/2008 406.68p 412.46p 400.39p 408.94p 4407178
02/07/2008 409.19p 426.04p 405.42p 411.96p 7788438
01/07/2008 397.62p 430.82p 397.62p 424.03p 7946142
30/06/2008 394.10p 400.14p 389.58p 399.89p 4823758
27/06/2008 394.35p 403.66p 388.82p 398.13p 4318658
26/06/2008 400.89p 404.16p 393.35p 394.61p 3503580
25/06/2008 391.34p 402.91p 391.34p 402.40p 4298829
24/06/2008 396.37p 401.14p 381.02p 395.36p 10913791
23/06/2008 382.28p 401.14p 365.93p 394.86p 9111885
20/06/2008 394.86p 398.38p 373.48p 376.50p 16003629
19/06/2008 400.64p 403.66p 392.85p 396.62p 3847461
18/06/2008 424.03p 426.55p 400.39p 404.67p 4828376
17/06/2008 418.25p 434.59p 416.49p 427.05p 4454736
16/06/2008 426.55p 427.80p 413.97p 419.00p 2642150
13/06/2008 418.75p 429.06p 414.22p 426.55p 3116612
12/06/2008 410.45p 424.28p 410.20p 421.77p 4400984
11/06/2008 423.03p 429.31p 411.20p 413.47p 3884595
10/06/2008 433.59p 436.36p 424.79p 424.79p 3917426
09/06/2008 438.62p 443.15p 433.34p 436.36p 3584052
06/06/2008 448.18p 451.19p 440.88p 442.64p 2890806
05/06/2008 454.71p 458.99p 445.66p 447.92p 3605644
04/06/2008 453.46p 456.73p 448.68p 454.97p 2826770
03/06/2008 452.70p 458.99p 447.67p 453.46p 2433404
02/06/2008 464.52p 466.28p 453.71p 454.97p 1978374
30/05/2008 463.77p 471.31p 463.77p 466.28p 5751736
29/05/2008 461.25p 465.53p 457.98p 462.76p 3179432
28/05/2008 472.32p 472.32p 457.73p 460.00p 3317076
27/05/2008 469.80p 476.85p 467.79p 470.56p 4421745
23/05/2008 474.83p 478.10p 463.52p 469.05p 4126704
22/05/2008 500.24p 500.49p 466.28p 476.85p 4340206
21/05/2008 494.45p 498.48p 485.40p 487.91p 3000855
20/05/2008 514.57p 518.09p 493.95p 493.95p 2653610
19/05/2008 502.50p 517.09p 500.49p 516.58p 2177779
16/05/2008 509.04p 511.05p 499.73p 502.00p 3152714
15/05/2008 513.06p 515.58p 507.03p 509.04p 1675665
14/05/2008 517.59p 519.10p 510.05p 514.57p 1548348
13/05/2008 528.66p 530.67p 514.07p 516.58p 1727130
12/05/2008 531.67p 532.18p 525.14p 526.64p 861069
09/05/2008 531.17p 531.17p 519.10p 529.16p 1096082
08/05/2008 523.63p 533.18p 518.09p 532.68p 1662880
07/05/2008 530.17p 532.68p 521.61p 524.63p 1269034
06/05/2008 517.09p 529.16p 517.09p 527.15p 2360902
02/05/2008 533.18p 533.18p 522.12p 525.14p 1911804
01/05/2008 530.67p 532.68p 522.62p 530.67p 428022
30/04/2008 527.65p 534.69p 526.14p 532.68p 2174072
29/04/2008 525.14p 532.18p 522.62p 526.14p 1600822
28/04/2008 527.15p 533.18p 522.62p 529.66p 2226412
25/04/2008 523.63p 527.15p 515.58p 524.63p 1874898
24/04/2008 518.60p 522.12p 509.54p 520.61p 2665432
23/04/2008 516.08p 521.11p 511.05p 518.60p 1828254
22/04/2008 510.55p 527.15p 494.20p 511.05p 2540954
21/04/2008 533.69p 533.69p 522.12p 527.15p 1539046
18/04/2008 521.61p 542.24p 519.60p 533.69p 3496273
17/04/2008 514.57p 523.12p 511.55p 519.60p 2208880
16/04/2008 513.57p 515.58p 505.01p 512.06p 1623757
15/04/2008 508.03p 513.57p 503.51p 510.05p 1535046
14/04/2008 506.52p 512.06p 503.00p 507.03p 1431465
11/04/2008 519.10p 521.61p 507.53p 513.57p 1836170
10/04/2008 515.58p 523.63p 511.55p 515.08p 2451508
09/04/2008 514.07p 521.61p 509.54p 515.58p 1850620
08/04/2008 522.12p 522.62p 513.57p 516.58p 2446934
07/04/2008 537.21p 540.73p 525.64p 528.15p 2800184
04/04/2008 534.19p 542.24p 530.17p 535.70p 2241150
03/04/2008 546.26p 548.78p 532.68p 534.19p 2526758
02/04/2008 542.24p 548.78p 535.70p 546.76p 3856990
01/04/2008 542.24p 553.81p 538.21p 544.75p 4993677
31/03/2008 550.29p 551.79p 537.71p 543.24p 3099935
28/03/2008 561.35p 561.35p 547.27p 552.80p 1792923
27/03/2008 558.84p 564.87p 549.28p 557.83p 3586698
26/03/2008 581.47p 587.51p 556.32p 556.82p 7634640
25/03/2008 546.26p 593.54p 528.15p 586.50p 21856696
20/03/2008 531.17p 533.18p 522.62p 526.14p 4708340
19/03/2008 531.67p 536.20p 520.61p 533.18p 4064356
18/03/2008 517.09p 528.15p 509.04p 524.63p 4095690
17/03/2008 511.05p 516.08p 497.97p 509.04p 4086482
14/03/2008 517.59p 519.60p 511.55p 516.08p 2743086
13/03/2008 507.53p 513.06p 503.00p 512.06p 2283428
12/03/2008 516.08p 516.08p 505.52p 508.54p 4873348
11/03/2008 511.55p 516.08p 508.54p 512.06p 4476165
10/03/2008 514.07p 520.61p 507.53p 508.54p 3492162
07/03/2008 516.08p 520.61p 509.54p 515.08p 1690955
06/03/2008 520.61p 526.64p 514.57p 520.61p 1434420
05/03/2008 527.15p 527.15p 504.51p 517.59p 4666791
04/03/2008 526.14p 529.16p 514.07p 520.11p 2708284
03/03/2008 523.12p 532.68p 519.60p 521.61p 2724422
29/02/2008 530.67p 535.20p 524.63p 528.15p 3379550
28/02/2008 534.19p 534.19p 523.12p 529.16p 2638678
27/02/2008 532.18p 532.68p 520.11p 529.66p 2975578
26/02/2008 523.12p 538.72p 519.10p 526.64p 4683795
25/02/2008 519.60p 525.64p 508.03p 520.11p 3459240
22/02/2008 508.03p 514.07p 504.01p 510.05p 3306462
21/02/2008 520.11p 520.11p 501.75p 509.04p 2517492
20/02/2008 513.57p 513.57p 504.51p 507.03p 4842008
19/02/2008 523.63p 526.64p 513.57p 515.08p 4294912
18/02/2008 513.57p 530.67p 512.56p 527.65p 2441826
15/02/2008 511.05p 527.15p 507.03p 512.56p 7565418
14/02/2008 512.06p 519.10p 507.53p 511.55p 6751008
13/02/2008 505.52p 512.06p 499.48p 509.54p 2794994
12/02/2008 497.97p 508.03p 493.45p 507.03p 4024576
11/02/2008 491.69p 496.97p 482.88p 495.71p 2633856
08/02/2008 490.18p 497.22p 486.91p 492.44p 3614697
07/02/2008 480.37p 491.43p 474.83p 488.42p 3960992
06/02/2008 480.12p 485.65p 474.58p 478.86p 4512980
05/02/2008 490.93p 491.69p 480.37p 484.64p 6080421
04/02/2008 502.00p 502.25p 487.66p 488.92p 3462394
01/02/2008 496.72p 510.55p 489.42p 494.70p 4439248
31/01/2008 487.66p 490.93p 476.34p 489.42p 3826374
30/01/2008 486.15p 487.66p 478.36p 482.88p 3078371
29/01/2008 488.92p 489.42p 481.12p 484.39p 2824302
28/01/2008 479.61p 489.67p 471.31p 481.88p 2000216
25/01/2008 501.49p 501.75p 481.12p 484.89p 3188064
24/01/2008 490.68p 500.49p 479.61p 484.39p 3455800
23/01/2008 482.88p 485.90p 464.02p 471.06p 4162376
22/01/2008 464.52p 477.85p 437.11p 475.09p 5997712
21/01/2008 476.85p 491.18p 473.83p 474.08p 4397258
18/01/2008 481.88p 502.00p 481.88p 491.18p 4519320
17/01/2008 493.19p 510.05p 488.92p 488.92p 5340190
16/01/2008 482.88p 495.46p 474.83p 492.94p 7960829
15/01/2008 472.57p 490.18p 470.31p 484.89p 8149934
14/01/2008 467.79p 482.38p 462.51p 472.82p 7903466
11/01/2008 454.71p 472.07p 442.89p 469.30p 8810942
10/01/2008 445.41p 456.48p 435.35p 452.45p 6757603
09/01/2008 420.51p 443.65p 417.74p 439.88p 5969806
08/01/2008 422.27p 426.30p 414.98p 423.28p 3565101
07/01/2008 426.55p 427.55p 414.47p 418.00p 3170951
04/01/2008 431.83p 441.13p 419.50p 424.28p 3623019
03/01/2008 451.70p 466.03p 425.54p 430.82p 6478523
02/01/2008 443.40p 473.58p 443.40p 451.70p 2811040
31/12/2007 446.92p 449.18p 444.40p 447.67p 762209
28/12/2007 439.62p 443.65p 436.61p 441.39p 1369811
27/12/2007 445.41p 445.41p 437.61p 441.64p 2317317
24/12/2007 437.86p 446.16p 437.61p 440.38p 778563
21/12/2007 442.64p 453.21p 434.59p 436.36p 20877810
20/12/2007 430.82p 440.88p 428.06p 438.87p 4016056
19/12/2007 430.57p 430.57p 424.03p 428.31p 2893231
18/12/2007 439.12p 443.15p 425.54p 428.81p 3885325
17/12/2007 421.52p 436.61p 418.50p 432.83p 4148484
14/12/2007 429.82p 432.58p 423.28p 426.80p 3317131
13/12/2007 429.06p 430.57p 422.52p 423.28p 2909950
12/12/2007 434.09p 435.60p 425.79p 430.57p 4659918
11/12/2007 450.69p 451.70p 437.36p 438.12p 4043613
10/12/2007 449.94p 452.20p 443.15p 446.92p 2872920
07/12/2007 446.42p 452.95p 440.13p 450.94p 2179633
06/12/2007 448.68p 449.68p 437.11p 440.63p 2584396
05/12/2007 446.42p 450.19p 440.38p 443.40p 3456636
04/12/2007 451.19p 457.48p 442.14p 444.15p 3020112
03/12/2007 449.68p 457.23p 444.15p 448.43p 3880574
30/11/2007 449.94p 455.72p 443.90p 452.70p 3856641
29/11/2007 449.43p 451.45p 441.13p 449.68p 3704478
28/11/2007 432.83p 444.40p 429.82p 444.40p 4869146
27/11/2007 422.52p 432.58p 422.02p 430.32p 4559739
26/11/2007 432.58p 438.62p 422.02p 425.29p 4093232
23/11/2007 427.05p 431.07p 421.52p 426.04p 3157842
22/11/2007 421.27p 429.06p 411.71p 425.54p 3074164
21/11/2007 434.59p 438.62p 416.99p 420.01p 3945000
20/11/2007 432.33p 439.62p 426.30p 438.62p 2884307
19/11/2007 437.36p 437.86p 427.30p 428.31p 2999349
16/11/2007 435.10p 439.12p 429.06p 434.85p 3488549
15/11/2007 427.55p 438.12p 419.50p 436.61p 5936652
14/11/2007 427.05p 428.81p 417.49p 424.53p 4198348
13/11/2007 414.47p 422.02p 408.19p 420.76p 3530473
12/11/2007 407.43p 417.49p 403.66p 416.23p 3294100
09/11/2007 416.74p 416.99p 405.42p 407.43p 2691542
08/11/2007 422.02p 422.02p 407.43p 413.47p 4317814
07/11/2007 439.62p 439.62p 418.00p 418.00p 3676989
06/11/2007 441.64p 445.66p 432.83p 435.85p 2919578
05/11/2007 441.39p 443.90p 439.12p 441.13p 3438233
02/11/2007 446.67p 446.67p 432.08p 441.13p 4425375
01/11/2007 441.39p 442.89p 426.80p 437.86p 4951274
31/10/2007 442.64p 454.71p 431.58p 438.12p 10397004
30/10/2007 444.91p 445.41p 427.55p 435.60p 6575350
29/10/2007 458.74p 458.74p 442.64p 443.90p 5057146
26/10/2007 453.46p 460.75p 445.66p 453.46p 3178056
25/10/2007 458.24p 459.74p 446.42p 449.68p 3724798
24/10/2007 447.17p 457.73p 446.92p 449.68p 2939905
23/10/2007 449.18p 453.96p 434.59p 448.68p 2415945
22/10/2007 442.14p 455.79p 433.59p 445.16p 3143072
19/10/2007 461.76p 468.55p 451.45p 455.97p 3713156
18/10/2007 464.77p 464.77p 451.45p 451.45p 4098686
17/10/2007 435.60p 458.74p 429.56p 457.73p 7562944
16/10/2007 441.64p 442.89p 421.77p 425.29p 4625822
15/10/2007 436.61p 442.39p 435.85p 437.11p 3558880
12/10/2007 436.61p 442.89p 430.82p 435.60p 5088555
11/10/2007 447.42p 447.42p 436.10p 436.61p 4010031
10/10/2007 440.38p 447.67p 431.58p 439.12p 4175331
09/10/2007 436.10p 443.40p 428.56p 431.83p 5817408
08/10/2007 434.34p 437.36p 427.80p 428.81p 4980313

*Close Price adjusted for both dividends and splits