Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits