Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
09/08/2004 311.86p 326.95p 311.86p 323.68p 2685369
06/08/2004 319.91p 329.22p 319.91p 325.19p 1610962
05/08/2004 326.45p 328.96p 323.18p 327.96p 2005266
04/08/2004 332.99p 333.99p 321.92p 326.45p 2912214
03/08/2004 325.95p 333.99p 325.95p 333.99p 2974735
02/08/2004 329.97p 329.97p 324.94p 327.45p 2127782
30/07/2004 324.69p 332.48p 324.69p 329.97p 3163588
29/07/2004 322.93p 328.96p 321.42p 327.96p 5079786
28/07/2004 314.88p 328.46p 309.35p 321.92p 10570087
27/07/2004 306.83p 310.86p 305.57p 309.35p 3004236
26/07/2004 311.86p 311.86p 306.08p 306.08p 1504187
23/07/2004 308.34p 311.86p 308.34p 309.60p 718305
22/07/2004 304.82p 311.61p 304.82p 309.35p 1380783
21/07/2004 316.39p 316.39p 309.85p 310.86p 2474658
20/07/2004 321.92p 321.92p 313.62p 314.88p 2647780
19/07/2004 320.92p 320.92p 311.86p 313.62p 2675675
16/07/2004 310.86p 316.14p 309.35p 314.88p 4142982
15/07/2004 308.34p 311.61p 306.83p 309.85p 3686550
14/07/2004 305.57p 306.83p 299.29p 306.83p 3749996
13/07/2004 304.82p 306.58p 303.81p 304.82p 4779239
12/07/2004 307.84p 308.34p 303.06p 303.31p 4876658
09/07/2004 311.86p 311.86p 304.32p 308.34p 9113661
08/07/2004 317.65p 317.65p 310.86p 311.86p 4965908
07/07/2004 321.92p 330.98p 314.13p 314.88p 4399714
06/07/2004 332.48p 332.48p 329.47p 330.98p 2547328
05/07/2004 331.48p 335.25p 330.47p 331.98p 3253652
02/07/2004 335.00p 335.50p 326.95p 330.72p 3405172
01/07/2004 336.01p 340.03p 331.98p 333.24p 11405260
30/06/2004 328.46p 333.24p 326.95p 331.98p 11951720
29/06/2004 323.93p 327.96p 323.93p 326.95p 5378732
28/06/2004 323.93p 327.45p 321.92p 325.44p 6668594
25/06/2004 323.68p 324.19p 311.86p 322.42p 6574798
24/06/2004 329.97p 329.97p 320.92p 321.67p 11977634
23/06/2004 340.53p 346.32p 330.47p 334.50p 10110725
22/06/2004 331.98p 341.54p 329.97p 340.28p 7312400
21/06/2004 324.94p 336.76p 324.94p 331.98p 6574342
18/06/2004 323.93p 328.96p 317.65p 325.44p 8198784
17/06/2004 330.72p 332.74p 327.45p 328.96p 4209638
16/06/2004 323.93p 331.98p 323.93p 331.48p 4694248
15/06/2004 325.69p 326.70p 322.42p 324.94p 4274848
14/06/2004 323.43p 325.44p 321.92p 323.43p 2961782
11/06/2004 320.92p 325.95p 320.66p 324.94p 2830402
10/06/2004 313.87p 320.92p 313.87p 320.92p 3682646
09/06/2004 311.11p 319.66p 308.84p 318.15p 5291361
08/06/2004 311.86p 311.86p 307.33p 308.84p 3295152
07/06/2004 308.09p 310.10p 305.07p 307.33p 2684120
04/06/2004 293.75p 311.61p 293.75p 309.85p 2151834
03/06/2004 311.86p 313.87p 304.32p 307.59p 2168283
02/06/2004 309.35p 311.61p 302.56p 308.84p 2907622
01/06/2004 303.81p 311.86p 301.80p 304.32p 3370169
28/05/2004 308.84p 308.84p 302.05p 303.81p 2559958
27/05/2004 306.83p 312.87p 294.76p 308.59p 5723036
26/05/2004 293.75p 301.80p 293.75p 297.78p 1780838
25/05/2004 296.77p 307.33p 289.73p 294.51p 2450262
24/05/2004 290.74p 296.77p 290.74p 294.01p 1094030
21/05/2004 289.98p 295.51p 289.98p 294.26p 746081
20/05/2004 291.74p 294.51p 288.98p 291.99p 3346724
19/05/2004 297.78p 305.83p 292.24p 291.99p 2763670
18/05/2004 300.54p 300.54p 294.76p 296.02p 2090307
17/05/2004 296.77p 298.28p 293.50p 296.27p 2647574
14/05/2004 297.78p 300.80p 294.76p 296.02p 1892799
13/05/2004 296.02p 301.80p 294.51p 294.76p 1977141
12/05/2004 305.83p 308.34p 295.77p 297.27p 1094294
11/05/2004 299.79p 300.80p 296.52p 299.54p 2000406
10/05/2004 308.09p 311.61p 293.25p 297.53p 3048122
07/05/2004 310.10p 312.87p 307.08p 309.10p 2406803
06/05/2004 314.38p 314.38p 306.83p 307.08p 1997800
05/05/2004 312.62p 311.11p 305.32p 307.33p 5395276
04/05/2004 307.84p 307.84p 304.32p 306.58p 5174188
30/04/2004 308.09p 309.85p 300.29p 305.83p 2555946
29/04/2004 310.10p 313.87p 307.33p 307.59p 1909568
28/04/2004 313.62p 315.89p 300.29p 311.86p 1026672
27/04/2004 313.62p 329.72p 310.86p 313.12p 953462
26/04/2004 323.93p 323.93p 308.84p 313.62p 1527540
23/04/2004 311.11p 314.88p 311.11p 314.13p 3629902
22/04/2004 314.38p 314.88p 311.86p 312.62p 1351896
21/04/2004 308.84p 316.64p 308.59p 312.87p 1802980
20/04/2004 314.88p 314.88p 308.59p 312.36p 1132505
19/04/2004 312.87p 314.88p 306.83p 313.37p 2700346
16/04/2004 309.85p 318.90p 308.84p 311.36p 2817325
15/04/2004 308.84p 330.47p 308.34p 308.84p 1099799
14/04/2004 305.83p 310.10p 305.32p 309.10p 2271682
13/04/2004 306.83p 334.50p 303.81p 307.59p 3888427
08/04/2004 314.38p 314.38p 293.75p 306.83p 2184136
07/04/2004 308.84p 315.89p 301.55p 311.86p 2776077
06/04/2004 310.35p 311.11p 301.30p 306.08p 3529691
05/04/2004 308.84p 308.84p 300.80p 304.32p 2621507
02/04/2004 301.80p 306.33p 296.77p 301.05p 2267452
01/04/2004 304.82p 328.46p 294.26p 298.28p 4940733
31/03/2004 309.60p 309.60p 298.03p 299.04p 3270494
30/03/2004 298.78p 322.42p 297.78p 299.29p 2523001
29/03/2004 301.30p 308.34p 253.51p 296.27p 3859152
26/03/2004 298.28p 309.85p 295.77p 296.77p 3591797
25/03/2004 304.82p 304.82p 295.51p 296.77p 5966758
24/03/2004 306.83p 307.59p 297.02p 303.31p 2130624
23/03/2004 306.08p 315.38p 303.81p 306.08p 1800305
22/03/2004 306.83p 311.36p 303.81p 306.83p 5050730
19/03/2004 307.84p 311.86p 304.82p 306.83p 3151098
18/03/2004 304.57p 311.86p 304.57p 308.84p 2742195
17/03/2004 312.87p 315.38p 304.82p 313.12p 1792931
16/03/2004 309.85p 312.62p 305.32p 309.35p 8736155
15/03/2004 306.08p 313.37p 300.29p 308.84p 3328397
12/03/2004 313.12p 313.62p 298.28p 305.57p 2950974
11/03/2004 310.35p 314.13p 307.08p 308.59p 4887652
10/03/2004 309.60p 313.87p 304.82p 311.86p 4588782
09/03/2004 308.34p 309.85p 296.27p 309.35p 4990841
08/03/2004 300.29p 394.86p 293.50p 302.30p 3882016
05/03/2004 296.77p 302.56p 286.71p 299.29p 3561982
04/03/2004 304.07p 305.83p 298.28p 299.79p 5598264
03/03/2004 296.77p 305.32p 291.24p 305.32p 7461920
02/03/2004 293.75p 297.27p 291.24p 296.02p 6668131
01/03/2004 293.75p 296.77p 290.99p 291.24p 3669637
27/02/2004 292.75p 294.01p 288.98p 290.74p 3866818
26/02/2004 293.00p 295.01p 286.96p 293.00p 2193650
25/02/2004 285.71p 294.26p 283.69p 290.99p 5037708
24/02/2004 286.71p 291.49p 281.68p 287.97p 5844642
23/02/2004 284.45p 288.22p 282.44p 283.95p 3986955
20/02/2004 277.66p 283.44p 274.89p 280.42p 5046574
19/02/2004 283.69p 285.20p 272.63p 275.39p 7701820
18/02/2004 281.68p 287.21p 276.15p 279.67p 2342649
17/02/2004 281.18p 287.72p 278.66p 280.68p 5281706
16/02/2004 279.17p 284.45p 278.92p 279.92p 3124428
13/02/2004 283.44p 287.72p 273.38p 279.17p 4171608
12/02/2004 286.71p 287.97p 279.17p 282.18p 3526722
11/02/2004 280.68p 286.96p 280.68p 282.44p 4370706
10/02/2004 279.67p 286.96p 277.41p 280.93p 1512092
09/02/2004 281.68p 286.71p 277.15p 278.66p 3004276
06/02/2004 280.68p 285.71p 276.40p 278.92p 2750080
05/02/2004 278.66p 282.94p 278.16p 279.67p 5629818
04/02/2004 285.71p 289.98p 276.15p 279.17p 5279328
03/02/2004 289.73p 292.75p 284.45p 285.71p 4807764
02/02/2004 284.20p 290.74p 280.42p 288.47p 5471110
30/01/2004 282.69p 314.38p 274.14p 285.71p 7062710
29/01/2004 271.12p 314.38p 266.09p 281.43p 10997180
28/01/2004 271.62p 279.17p 270.11p 274.64p 28722390
27/01/2004 308.34p 309.10p 304.32p 305.32p 2692570
26/01/2004 309.60p 328.46p 303.56p 306.83p 1325734
23/01/2004 313.87p 313.87p 306.33p 308.09p 2273854
22/01/2004 315.89p 326.95p 308.84p 310.86p 2401609
21/01/2004 311.86p 326.45p 310.35p 315.89p 2662383
20/01/2004 314.88p 326.45p 310.60p 311.86p 2410344
19/01/2004 317.14p 319.41p 310.10p 314.63p 1324327
16/01/2004 316.39p 329.47p 313.87p 316.14p 3796827
15/01/2004 316.39p 318.40p 310.60p 312.36p 1946573
14/01/2004 316.14p 321.42p 313.87p 316.89p 5464685
13/01/2004 319.91p 322.17p 310.86p 315.13p 1237619
12/01/2004 319.91p 321.17p 312.11p 318.90p 1021157
09/01/2004 324.94p 325.19p 314.63p 319.91p 2372673
08/01/2004 323.18p 335.00p 322.42p 323.43p 2980248
07/01/2004 317.65p 324.94p 312.36p 322.42p 3647389
06/01/2004 322.42p 334.75p 317.39p 319.16p 4556262
05/01/2004 321.92p 325.95p 320.92p 323.43p 2173333
02/01/2004 322.93p 322.93p 314.88p 321.92p 1362142
31/12/2003 315.63p 315.89p 305.83p 313.37p 175056
30/12/2003 312.11p 318.65p 310.35p 313.12p 791065
29/12/2003 308.84p 321.42p 307.33p 309.60p 850517
24/12/2003 311.36p 315.89p 307.59p 308.84p 83384
23/12/2003 302.81p 307.59p 296.52p 306.83p 2310610
22/12/2003 306.08p 314.38p 297.78p 299.79p 1348881
19/12/2003 305.83p 308.34p 298.78p 303.06p 1598401
18/12/2003 307.08p 316.89p 299.54p 303.81p 5810232
17/12/2003 313.12p 319.91p 308.09p 310.10p 2484691
16/12/2003 313.87p 318.90p 308.34p 311.11p 2527404
15/12/2003 304.32p 314.38p 303.06p 309.10p 1017793
12/12/2003 309.60p 313.37p 305.83p 307.08p 2839562
11/12/2003 309.85p 313.12p 304.32p 306.58p 4001679
10/12/2003 311.86p 314.88p 309.35p 313.37p 583790
09/12/2003 317.39p 319.66p 309.10p 313.37p 2981244
08/12/2003 312.87p 318.65p 311.11p 317.39p 1610302
05/12/2003 316.64p 316.64p 305.83p 310.86p 2246037
04/12/2003 317.90p 318.90p 312.11p 314.63p 1917892
03/12/2003 315.13p 321.17p 312.11p 316.39p 2092610
02/12/2003 322.17p 326.20p 319.16p 322.93p 4317270
01/12/2003 321.92p 328.71p 311.86p 321.92p 1172471
28/11/2003 322.68p 324.44p 317.39p 321.92p 1524496
27/11/2003 324.44p 324.69p 319.41p 322.93p 1140068
26/11/2003 325.44p 325.44p 321.67p 322.42p 1386948
25/11/2003 325.95p 326.45p 319.41p 321.42p 1350679
24/11/2003 328.96p 333.24p 301.80p 323.93p 1545848
21/11/2003 323.43p 328.46p 319.41p 321.67p 4965216
20/11/2003 329.72p 333.49p 318.65p 321.42p 1121829
19/11/2003 327.45p 335.75p 323.18p 325.44p 1347039
18/11/2003 329.97p 333.49p 327.96p 328.96p 1510906
17/11/2003 330.72p 333.49p 321.92p 327.96p 2502906
14/11/2003 330.98p 333.99p 324.69p 331.23p 4743911
13/11/2003 335.50p 339.53p 328.21p 329.97p 1635715
12/11/2003 328.21p 344.31p 325.69p 331.48p 862902
11/11/2003 331.48p 332.48p 323.93p 329.47p 4021353
10/11/2003 326.20p 327.96p 316.39p 325.95p 1712900
07/11/2003 326.95p 341.54p 316.14p 326.45p 7166170
06/11/2003 311.86p 334.25p 306.83p 331.98p 5638124
05/11/2003 318.90p 325.19p 310.35p 315.89p 1931421
04/11/2003 317.90p 330.98p 314.63p 319.66p 2508382
03/11/2003 308.59p 321.67p 305.83p 320.41p 3494721
31/10/2003 309.35p 316.64p 305.57p 310.10p 1571687
30/10/2003 310.35p 313.12p 308.84p 310.86p 951495
29/10/2003 314.88p 317.39p 306.58p 311.11p 1666443
28/10/2003 315.89p 318.90p 311.86p 314.88p 2307590
27/10/2003 315.38p 319.66p 313.37p 317.90p 713497
24/10/2003 313.87p 318.90p 312.36p 312.87p 1826049

*Close Price adjusted for both dividends and splits