Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
05/10/2007 437.61p 446.16p 425.54p 429.82p 7452070
04/10/2007 455.22p 455.47p 437.61p 437.61p 9631478
03/10/2007 439.62p 456.48p 437.86p 453.96p 11975440
02/10/2007 445.66p 451.95p 433.84p 439.62p 17448742
01/10/2007 417.49p 448.18p 407.43p 442.89p 22821514
28/09/2007 477.85p 481.88p 378.76p 404.92p 74494216
27/09/2007 572.92p 573.42p 560.35p 560.85p 5427260
26/09/2007 569.90p 573.93p 560.85p 562.86p 3532753
25/09/2007 564.37p 571.41p 555.32p 566.88p 6115126
24/09/2007 564.87p 575.44p 562.86p 563.87p 2304290
21/09/2007 558.33p 563.87p 550.79p 563.87p 3910820
20/09/2007 563.36p 564.37p 556.82p 558.33p 3581764
19/09/2007 565.38p 569.40p 552.30p 564.87p 3715161
18/09/2007 540.23p 555.32p 533.69p 554.31p 4074182
17/09/2007 551.29p 551.29p 537.21p 538.21p 3957239
14/09/2007 555.82p 556.32p 544.75p 551.29p 4423073
13/09/2007 555.82p 558.84p 550.79p 556.82p 4033905
12/09/2007 553.30p 561.85p 549.78p 559.84p 2932002
11/09/2007 549.28p 554.31p 541.73p 552.30p 3336774
10/09/2007 545.76p 548.27p 540.23p 541.73p 3072104
07/09/2007 543.24p 552.30p 538.72p 541.23p 5070712
06/09/2007 545.26p 547.77p 530.67p 542.24p 5259660
05/09/2007 563.36p 565.38p 533.69p 539.72p 12201945
04/09/2007 564.37p 567.89p 553.30p 565.38p 2513765
03/09/2007 572.92p 572.92p 564.37p 567.39p 1688882
31/08/2007 556.82p 568.39p 549.78p 567.89p 3404696
30/08/2007 557.83p 557.83p 546.26p 550.79p 1759712
29/08/2007 543.75p 553.30p 536.70p 550.79p 2328588
28/08/2007 561.35p 568.39p 541.73p 544.25p 3607310
24/08/2007 556.82p 558.84p 554.31p 557.33p 2550819
23/08/2007 559.84p 560.85p 554.81p 556.32p 3821324
22/08/2007 555.32p 556.32p 547.77p 553.30p 4364114
21/08/2007 559.84p 559.84p 543.75p 549.28p 4375827
20/08/2007 568.39p 568.39p 553.30p 554.31p 2624859
17/08/2007 543.24p 562.36p 540.23p 561.35p 5504926
16/08/2007 548.27p 555.32p 540.73p 541.73p 3286653
15/08/2007 550.79p 565.38p 549.28p 559.34p 3551194
14/08/2007 562.86p 568.90p 554.31p 556.32p 3094008
13/08/2007 559.34p 573.42p 556.82p 567.89p 6392896
10/08/2007 548.78p 559.84p 528.15p 552.30p 14316388
09/08/2007 559.34p 561.35p 545.26p 551.29p 9211460
08/08/2007 568.39p 568.39p 555.32p 558.33p 11035655
07/08/2007 572.92p 572.92p 556.82p 561.85p 5762086
06/08/2007 560.35p 568.90p 557.33p 563.36p 4041776
03/08/2007 573.93p 573.93p 564.37p 568.90p 6259269
02/08/2007 569.90p 577.95p 566.88p 570.91p 7147418
01/08/2007 562.36p 566.38p 548.27p 562.36p 5344994
31/07/2007 564.87p 571.91p 559.84p 571.91p 7208904
30/07/2007 565.38p 568.39p 556.32p 563.36p 6130090
27/07/2007 573.42p 574.43p 560.35p 566.38p 10700457
26/07/2007 581.97p 583.99p 561.35p 563.36p 6918050
25/07/2007 569.40p 583.99p 569.40p 580.47p 7770678
24/07/2007 587.51p 587.51p 568.39p 574.43p 9344519
23/07/2007 583.48p 586.00p 580.97p 585.50p 5781264
20/07/2007 591.53p 595.05p 580.47p 580.47p 6789622
19/07/2007 592.54p 596.06p 589.02p 593.54p 8901502
18/07/2007 594.55p 600.59p 580.47p 587.00p 14413743
17/07/2007 593.54p 610.14p 591.53p 603.60p 19405206
16/07/2007 577.45p 579.46p 574.43p 575.44p 4405686
13/07/2007 582.48p 582.48p 573.93p 575.94p 10126792
12/07/2007 574.43p 577.95p 571.91p 576.44p 13113384
11/07/2007 571.91p 579.46p 568.39p 573.42p 14080243
10/07/2007 583.48p 594.55p 571.91p 574.93p 5890880
09/07/2007 567.39p 586.50p 566.38p 583.48p 10625900
06/07/2007 564.87p 564.87p 553.81p 557.33p 4665374
05/07/2007 571.91p 571.91p 559.34p 561.85p 15929658
04/07/2007 567.39p 573.93p 567.39p 570.41p 2220948
03/07/2007 570.91p 570.91p 565.38p 568.39p 2919055
02/07/2007 568.90p 572.42p 559.84p 565.88p 6819424
29/06/2007 574.43p 574.43p 562.86p 570.91p 8575393
28/06/2007 571.41p 573.42p 567.39p 571.41p 4630256
27/06/2007 572.92p 577.45p 565.88p 569.40p 6550270
26/06/2007 576.44p 591.03p 573.42p 587.51p 12463279
25/06/2007 557.33p 577.45p 557.33p 575.94p 5973154
22/06/2007 571.41p 571.41p 562.36p 562.86p 3365640
21/06/2007 571.41p 572.92p 560.85p 567.89p 4874940
20/06/2007 582.98p 583.48p 572.42p 573.93p 4592228
19/06/2007 585.50p 587.00p 579.96p 580.97p 2814137
18/06/2007 586.50p 590.02p 579.46p 581.47p 5104900
15/06/2007 583.48p 588.01p 568.39p 586.00p 7843912
14/06/2007 587.00p 592.54p 584.49p 587.51p 3347775
13/06/2007 581.97p 587.51p 576.44p 584.99p 6890302
12/06/2007 587.00p 587.51p 579.96p 579.96p 9231885
11/06/2007 580.97p 584.99p 580.47p 583.48p 3496766
08/06/2007 577.95p 583.99p 577.45p 580.47p 3669156
07/06/2007 592.54p 592.54p 577.45p 579.96p 5189708
06/06/2007 591.03p 591.03p 580.97p 584.49p 9973021
05/06/2007 596.06p 596.56p 587.51p 590.02p 6353018
04/06/2007 604.61p 605.11p 580.47p 593.04p 12268401
01/06/2007 606.62p 607.63p 600.08p 601.09p 6332862
31/05/2007 613.66p 618.69p 600.08p 604.11p 11003943
30/05/2007 607.12p 614.17p 605.62p 612.66p 4143726
29/05/2007 610.14p 615.68p 606.12p 608.13p 6139122
25/05/2007 617.18p 617.18p 604.61p 605.62p 4224610
24/05/2007 610.65p 621.21p 604.61p 614.17p 8439136
23/05/2007 619.20p 622.21p 589.52p 608.63p 33128932
22/05/2007 652.39p 655.41p 645.86p 648.87p 7115671
21/05/2007 671.01p 671.01p 654.41p 656.92p 4855754
18/05/2007 667.48p 669.50p 661.95p 667.48p 3152456
17/05/2007 666.48p 670.50p 660.44p 662.96p 5760650
16/05/2007 659.44p 667.99p 658.43p 665.47p 5529610
15/05/2007 655.92p 663.46p 655.92p 658.93p 5756648
14/05/2007 670.00p 670.00p 654.41p 655.92p 3147938
11/05/2007 660.95p 662.45p 643.84p 660.95p 7524433
10/05/2007 660.95p 669.50p 658.93p 661.45p 6965695
09/05/2007 674.02p 674.02p 653.40p 656.42p 9672493
08/05/2007 649.88p 671.51p 644.35p 668.49p 15750212
04/05/2007 636.30p 650.38p 632.27p 646.86p 6223403
03/05/2007 645.86p 646.86p 632.78p 636.30p 8450917
02/05/2007 633.28p 643.84p 626.74p 639.32p 9893848
01/05/2007 638.31p 640.32p 627.75p 632.78p 3643697
30/04/2007 625.23p 634.29p 625.23p 628.25p 4801018
27/04/2007 626.74p 636.30p 621.21p 629.76p 12388664
26/04/2007 628.75p 630.26p 615.17p 625.74p 15654157
25/04/2007 608.13p 619.70p 603.10p 619.70p 12654471
24/04/2007 600.59p 607.63p 592.54p 602.60p 8448537
23/04/2007 599.58p 602.09p 594.05p 600.08p 5115218
20/04/2007 597.57p 597.57p 593.54p 594.05p 3802699
19/04/2007 593.04p 594.05p 585.50p 592.54p 5088394
18/04/2007 595.05p 596.56p 587.51p 594.05p 5277860
17/04/2007 599.58p 601.59p 587.00p 593.04p 6434492
16/04/2007 599.58p 601.59p 595.05p 599.08p 4516364
13/04/2007 595.56p 600.59p 589.52p 597.57p 4568636
12/04/2007 598.07p 598.07p 587.00p 592.54p 4980906
11/04/2007 596.56p 598.07p 592.54p 594.55p 4103381
10/04/2007 605.11p 605.11p 594.55p 596.56p 3934947
05/04/2007 593.54p 602.09p 591.03p 600.08p 6005792
04/04/2007 595.56p 595.56p 588.51p 592.54p 4279114
03/04/2007 588.51p 592.03p 584.49p 590.02p 7309778
02/04/2007 579.46p 585.50p 575.44p 585.50p 7604893
30/03/2007 582.98p 582.98p 571.41p 578.45p 7368554
29/03/2007 556.32p 597.06p 551.29p 576.94p 22660548
28/03/2007 551.29p 554.81p 546.76p 547.77p 7603098
27/03/2007 555.82p 558.84p 549.78p 550.79p 8415517
26/03/2007 567.39p 569.90p 552.30p 554.31p 8887245
23/03/2007 562.86p 565.88p 556.82p 563.36p 6849420
22/03/2007 554.31p 561.85p 550.79p 561.35p 14580425
21/03/2007 545.26p 550.79p 543.75p 549.28p 8988933
20/03/2007 540.73p 545.26p 531.17p 544.25p 10210369
19/03/2007 558.84p 559.34p 545.26p 547.27p 11250171
16/03/2007 556.32p 558.33p 545.76p 553.30p 4522014
15/03/2007 548.78p 555.82p 548.78p 553.30p 9108094
14/03/2007 538.21p 551.79p 538.21p 542.24p 9054974
13/03/2007 554.81p 560.85p 548.27p 549.78p 14266121
12/03/2007 567.89p 572.42p 553.30p 554.81p 9911457
09/03/2007 565.88p 573.42p 562.36p 569.40p 10930394
08/03/2007 551.29p 566.38p 551.29p 565.88p 20356926
07/03/2007 543.24p 553.81p 542.24p 551.29p 14936233
06/03/2007 542.24p 548.27p 536.70p 543.24p 9931116
05/03/2007 538.21p 547.27p 528.66p 539.72p 9971903
02/03/2007 558.33p 558.33p 546.76p 546.76p 12661294
01/03/2007 564.37p 566.38p 551.29p 555.32p 18453360
28/02/2007 561.35p 573.93p 561.35p 564.87p 7381578
27/02/2007 587.51p 591.53p 573.42p 574.43p 10458651
26/02/2007 587.51p 594.05p 587.51p 591.03p 6350788
23/02/2007 594.05p 594.05p 588.51p 589.52p 5785576
22/02/2007 590.53p 592.54p 587.00p 588.51p 8743689
21/02/2007 597.57p 597.57p 583.48p 584.99p 8597346
20/02/2007 595.56p 595.56p 588.51p 594.55p 6638336
19/02/2007 596.06p 598.57p 592.03p 593.04p 3257004
16/02/2007 596.56p 603.10p 592.54p 596.06p 6834268
15/02/2007 594.05p 597.57p 590.53p 593.54p 9102197
14/02/2007 601.59p 604.61p 593.54p 596.06p 7767788
13/02/2007 605.11p 609.64p 598.57p 601.09p 7800393
12/02/2007 608.63p 612.66p 605.62p 606.62p 9622383
09/02/2007 605.11p 614.17p 603.10p 613.16p 13063288
08/02/2007 599.58p 611.65p 597.06p 602.60p 15074435
07/02/2007 598.07p 605.62p 593.54p 602.60p 30026750
06/02/2007 593.54p 597.57p 589.52p 591.53p 12390578
05/02/2007 602.60p 606.62p 594.55p 595.56p 6952200
02/02/2007 604.61p 608.63p 600.08p 603.60p 14044753
01/02/2007 588.51p 600.08p 585.50p 596.56p 17925694
31/01/2007 590.53p 595.56p 586.50p 589.52p 8701442
30/01/2007 586.00p 593.04p 582.48p 590.02p 12515745
29/01/2007 598.07p 603.10p 584.49p 586.00p 15295361
26/01/2007 608.13p 609.64p 598.57p 598.57p 12477471
25/01/2007 606.62p 616.18p 605.62p 609.14p 12217070
24/01/2007 614.17p 615.68p 605.62p 607.63p 15587601
23/01/2007 633.78p 633.78p 604.61p 611.65p 71012152
22/01/2007 728.85p 734.89p 723.82p 724.32p 5221579
19/01/2007 742.43p 754.50p 729.86p 733.38p 9322705
18/01/2007 721.31p 736.90p 718.79p 724.83p 6373639
17/01/2007 718.29p 723.32p 709.23p 721.31p 12080756
16/01/2007 738.41p 740.92p 715.27p 716.78p 9562062
15/01/2007 740.92p 745.95p 735.89p 743.44p 4273134
12/01/2007 739.41p 744.44p 735.89p 741.43p 8443953
11/01/2007 762.05p 763.06p 739.92p 743.44p 10189615
10/01/2007 753.50p 763.06p 753.50p 762.05p 3878194
09/01/2007 776.64p 778.65p 762.05p 762.05p 6737738
08/01/2007 762.55p 770.10p 756.52p 768.09p 4070194
05/01/2007 768.09p 776.13p 761.04p 765.07p 4821989
04/01/2007 778.65p 780.16p 772.61p 776.13p 3493258
03/01/2007 771.61p 781.16p 771.61p 779.65p 5873732
02/01/2007 773.12p 783.68p 767.58p 779.15p 3160528
29/12/2006 774.12p 779.15p 761.04p 773.12p 1585146
28/12/2006 773.62p 773.62p 758.53p 768.59p 2833084
27/12/2006 764.56p 768.59p 754.00p 767.58p 2088453
22/12/2006 759.53p 761.04p 750.48p 753.50p 1373572
21/12/2006 762.55p 766.58p 755.51p 756.52p 3702117
20/12/2006 764.56p 770.10p 759.53p 764.56p 5889480

*Close Price adjusted for both dividends and splits