Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
21/06/2001 292.75p 292.75p 292.75p 292.75p 1809038
20/06/2001 289.73p 289.73p 289.73p 289.73p 2188300
19/06/2001 295.51p 295.51p 295.51p 295.51p 1850381
18/06/2001 293.25p 293.25p 293.25p 293.25p 2696663
15/06/2001 291.74p 291.74p 291.74p 291.74p 1545600
14/06/2001 294.26p 294.26p 294.26p 294.26p 1566369
13/06/2001 290.74p 290.74p 290.74p 290.74p 1608048
12/06/2001 292.24p 292.24p 292.24p 292.24p 2608675
11/06/2001 281.68p 281.68p 281.68p 281.68p 13256950
08/06/2001 278.92p 278.92p 278.92p 278.92p 1800315
07/06/2001 275.65p 275.65p 275.65p 275.65p 4453540
06/06/2001 260.56p 260.56p 260.56p 260.56p 1450578
05/06/2001 260.05p 260.05p 260.05p 260.05p 1762593
04/06/2001 259.55p 259.55p 259.55p 259.55p 1302336
01/06/2001 259.05p 259.05p 259.05p 259.05p 1991333
31/05/2001 251.50p 251.50p 251.50p 251.50p 819718
30/05/2001 256.53p 256.53p 256.53p 256.53p 1301815
29/05/2001 254.77p 254.77p 254.77p 254.77p 2008912
25/05/2001 247.73p 247.73p 247.73p 247.73p 1295325
24/05/2001 255.53p 255.53p 255.53p 255.53p 1169769
23/05/2001 253.51p 253.51p 253.51p 253.51p 613838
22/05/2001 252.00p 252.00p 252.00p 252.00p 1948669
21/05/2001 253.26p 253.26p 253.26p 253.26p 1090083
18/05/2001 251.50p 251.50p 251.50p 251.50p 1212892
17/05/2001 248.48p 248.48p 248.48p 248.48p 1429910
16/05/2001 253.51p 253.51p 253.51p 253.51p 1547165
15/05/2001 251.50p 251.50p 251.50p 251.50p 953059
14/05/2001 249.49p 249.49p 249.49p 249.49p 310274
11/05/2001 248.48p 248.48p 248.48p 248.48p 1932976
10/05/2001 248.99p 248.99p 248.99p 248.99p 501024
09/05/2001 243.96p 243.96p 243.96p 243.96p 849363
08/05/2001 241.94p 241.94p 241.94p 241.94p 1272187
04/05/2001 240.69p 240.69p 240.69p 240.69p 3618036
03/05/2001 238.42p 238.42p 238.42p 238.42p 17716294
02/05/2001 227.36p 227.36p 227.36p 227.36p 2311991
01/05/2001 220.32p 220.32p 220.32p 220.32p 4344780
30/04/2001 221.32p 221.32p 221.32p 221.32p 1203425
27/04/2001 231.38p 231.38p 231.38p 231.38p 387725
26/04/2001 229.87p 229.87p 229.87p 229.87p 427945
25/04/2001 231.38p 231.38p 231.38p 231.38p 1047054
24/04/2001 226.35p 226.35p 226.35p 226.35p 1301658
23/04/2001 231.13p 231.13p 231.13p 231.13p 1285646
20/04/2001 228.36p 228.36p 228.36p 228.36p 1432685
19/04/2001 220.82p 220.82p 220.82p 220.82p 1670782
18/04/2001 221.32p 221.32p 221.32p 221.32p 477490
17/04/2001 219.31p 219.31p 219.31p 219.31p 1095443
12/04/2001 216.29p 216.29p 216.29p 216.29p 1412355
11/04/2001 222.33p 222.33p 222.33p 222.33p 745103
10/04/2001 225.85p 225.85p 225.85p 225.85p 308581
09/04/2001 225.09p 225.09p 225.09p 225.09p 399599
06/04/2001 221.32p 221.32p 221.32p 221.32p 1526289
05/04/2001 229.87p 229.87p 229.87p 229.87p 403975
04/04/2001 221.57p 221.57p 221.57p 221.57p 1730099
03/04/2001 214.28p 214.28p 214.28p 214.28p 3068826
02/04/2001 221.82p 221.82p 221.82p 221.82p 918191
30/03/2001 230.12p 230.12p 230.12p 230.12p 452670
29/03/2001 235.41p 235.41p 235.41p 235.41p 604455
28/03/2001 232.39p 232.39p 232.39p 232.39p 401549
27/03/2001 226.35p 226.35p 226.35p 226.35p 1767611
26/03/2001 212.77p 212.77p 212.77p 212.77p 450838
23/03/2001 233.39p 233.39p 233.39p 233.39p 562709
22/03/2001 235.41p 235.41p 235.41p 235.41p 444235
21/03/2001 236.41p 236.41p 236.41p 236.41p 316945
20/03/2001 239.93p 239.93p 239.93p 239.93p 831644
19/03/2001 239.43p 239.43p 239.43p 239.43p 510327
16/03/2001 248.48p 248.48p 248.48p 248.48p 319141
15/03/2001 241.94p 241.94p 241.94p 241.94p 617064
14/03/2001 242.45p 242.45p 242.45p 242.45p 1237465
13/03/2001 245.97p 245.97p 245.97p 245.97p 945777
12/03/2001 250.50p 250.50p 250.50p 250.50p 413152
09/03/2001 265.33p 265.33p 265.33p 265.33p 1364736
08/03/2001 246.47p 246.47p 246.47p 246.47p 4593966
07/03/2001 236.41p 236.41p 236.41p 236.41p 692276
06/03/2001 243.45p 243.45p 243.45p 243.45p 627090
05/03/2001 246.47p 246.47p 246.47p 246.47p 194542
02/03/2001 251.50p 251.50p 251.50p 251.50p 307754
01/03/2001 251.50p 251.50p 251.50p 251.50p 630486
28/02/2001 251.50p 251.50p 251.50p 251.50p 1343664
27/02/2001 252.51p 252.51p 252.51p 252.51p 1598526
26/02/2001 253.51p 253.51p 253.51p 253.51p 343631
23/02/2001 261.56p 261.56p 261.56p 261.56p 284661
22/02/2001 264.58p 264.58p 264.58p 264.58p 2130130
21/02/2001 271.62p 271.62p 271.62p 271.62p 321117
20/02/2001 271.62p 271.62p 271.62p 271.62p 1249583
19/02/2001 271.62p 271.62p 271.62p 271.62p 253629
16/02/2001 270.62p 270.62p 270.62p 270.62p 1006035
15/02/2001 273.63p 273.63p 273.63p 273.63p 664733
14/02/2001 273.63p 273.63p 273.63p 273.63p 3463238
13/02/2001 268.86p 268.86p 268.86p 268.86p 2152592
12/02/2001 267.35p 267.35p 267.35p 267.35p 639173
09/02/2001 266.59p 266.59p 266.59p 266.59p 765673
08/02/2001 266.59p 266.59p 266.59p 266.59p 1754116
07/02/2001 268.60p 268.60p 268.60p 268.60p 1683320
06/02/2001 268.10p 268.10p 268.10p 268.10p 4075111
05/02/2001 274.14p 274.14p 274.14p 274.14p 2318688
02/02/2001 263.57p 263.57p 263.57p 263.57p 600532
01/02/2001 265.08p 265.08p 265.08p 265.08p 1089984
31/01/2001 257.54p 257.54p 257.54p 257.54p 848336
30/01/2001 260.81p 260.81p 260.81p 260.81p 755845
29/01/2001 263.07p 263.07p 263.07p 263.07p 222316
26/01/2001 258.54p 258.54p 258.54p 258.54p 1091372
25/01/2001 264.08p 264.08p 264.08p 264.08p 1245916
24/01/2001 268.60p 268.60p 268.60p 268.60p 1608838
23/01/2001 269.61p 269.61p 269.61p 269.61p 607174
22/01/2001 266.59p 266.59p 266.59p 266.59p 1284788
19/01/2001 273.63p 273.63p 273.63p 273.63p 2699476
18/01/2001 270.87p 270.87p 270.87p 270.87p 454241
17/01/2001 266.59p 266.59p 266.59p 266.59p 535609
16/01/2001 268.60p 268.60p 268.60p 268.60p 314469
15/01/2001 261.56p 261.56p 261.56p 261.56p 911487
12/01/2001 266.09p 266.09p 266.09p 266.09p 1153206
11/01/2001 263.57p 263.57p 263.57p 263.57p 232762
10/01/2001 270.11p 270.11p 270.11p 270.11p 1288541
09/01/2001 275.39p 275.39p 275.39p 275.39p 314217
08/01/2001 265.33p 265.33p 265.33p 265.33p 448589
05/01/2001 266.59p 266.59p 266.59p 266.59p 1258328
04/01/2001 268.60p 268.60p 268.60p 268.60p 1194906
03/01/2001 263.57p 263.57p 263.57p 263.57p 1092894
02/01/2001 258.54p 258.54p 258.54p 258.54p 1560360
29/12/2000 250.50p 250.50p 250.50p 250.50p 175391
28/12/2000 247.48p 247.48p 247.48p 247.48p 436326
27/12/2000 246.72p 246.72p 246.72p 246.72p 345456
22/12/2000 246.97p 246.97p 246.97p 246.97p 1110511
21/12/2000 243.45p 243.45p 243.45p 243.45p 954910
20/12/2000 238.42p 238.42p 238.42p 238.42p 1196362
19/12/2000 243.20p 243.20p 243.20p 243.20p 894779
18/12/2000 244.46p 244.46p 244.46p 244.46p 2801260
15/12/2000 242.45p 242.45p 242.45p 242.45p 808715
14/12/2000 242.45p 242.45p 242.45p 242.45p 1599691
13/12/2000 250.24p 250.24p 250.24p 250.24p 1025754
12/12/2000 252.00p 252.00p 252.00p 252.00p 782413
11/12/2000 243.20p 243.20p 243.20p 243.20p 1720337
08/12/2000 259.05p 259.05p 259.05p 259.05p 227868
07/12/2000 241.44p 241.44p 241.44p 241.44p 723594
06/12/2000 251.00p 251.00p 251.00p 251.00p 941711
05/12/2000 253.51p 253.51p 253.51p 253.51p 683241
04/12/2000 255.53p 255.53p 255.53p 255.53p 970101
01/12/2000 251.00p 251.00p 251.00p 251.00p 714473
30/11/2000 249.49p 249.49p 249.49p 249.49p 1300644
29/11/2000 242.45p 242.45p 242.45p 242.45p 1699191
28/11/2000 239.68p 239.68p 239.68p 239.68p 704345
27/11/2000 239.68p 239.68p 239.68p 239.68p 253312
24/11/2000 241.44p 241.44p 241.44p 241.44p 268497
23/11/2000 241.44p 241.44p 241.44p 241.44p 113828
22/11/2000 240.69p 240.69p 240.69p 240.69p 2199806
21/11/2000 242.45p 242.45p 242.45p 242.45p 338227
20/11/2000 243.96p 243.96p 243.96p 243.96p 950864
17/11/2000 248.48p 248.48p 248.48p 248.48p 888511
16/11/2000 247.48p 247.48p 247.48p 247.48p 2001489
15/11/2000 240.44p 240.44p 240.44p 240.44p 383986
14/11/2000 237.42p 237.42p 237.42p 237.42p 517729
13/11/2000 233.14p 233.14p 233.14p 233.14p 290507
10/11/2000 228.87p 228.87p 228.87p 228.87p 1652881
09/11/2000 228.87p 228.87p 228.87p 228.87p 3924698
08/11/2000 247.98p 247.98p 247.98p 247.98p 2940275
07/11/2000 253.51p 253.51p 253.51p 253.51p 1563892
06/11/2000 242.45p 242.45p 242.45p 242.45p 1193938
03/11/2000 239.43p 239.43p 239.43p 239.43p 570582
02/11/2000 236.41p 236.41p 236.41p 236.41p 771299
01/11/2000 241.19p 241.19p 241.19p 241.19p 481671
31/10/2000 221.82p 221.82p 221.82p 221.82p 774523
30/10/2000 240.44p 240.44p 240.44p 240.44p 474055
27/10/2000 231.38p 231.38p 231.38p 231.38p 172093
26/10/2000 229.12p 229.12p 229.12p 229.12p 666379
25/10/2000 234.40p 234.40p 234.40p 234.40p 550175
24/10/2000 220.82p 220.82p 220.82p 220.82p 1053120
23/10/2000 219.31p 219.31p 219.31p 219.31p 2537933
20/10/2000 223.58p 223.58p 223.58p 223.58p 868649
19/10/2000 224.84p 224.84p 224.84p 224.84p 700033
18/10/2000 223.84p 223.84p 223.84p 223.84p 922931
17/10/2000 233.39p 233.39p 233.39p 233.39p 1038081
16/10/2000 236.16p 236.16p 236.16p 236.16p 1151430
13/10/2000 238.17p 238.17p 238.17p 238.17p 444650
12/10/2000 240.44p 240.44p 240.44p 240.44p 680796
11/10/2000 233.39p 233.39p 233.39p 233.39p 313376
10/10/2000 236.41p 236.41p 236.41p 236.41p 610516
09/10/2000 236.16p 236.16p 236.16p 236.16p 559848
06/10/2000 237.42p 237.42p 237.42p 237.42p 930005
05/10/2000 231.88p 231.88p 231.88p 231.88p 691313
04/10/2000 234.65p 234.65p 234.65p 234.65p 464168
03/10/2000 239.18p 239.18p 239.18p 239.18p 427409
02/10/2000 236.41p 236.41p 236.41p 236.41p 1128169
29/09/2000 234.40p 234.40p 234.40p 234.40p 884859
28/09/2000 231.38p 231.38p 231.38p 231.38p 555626
27/09/2000 229.37p 229.37p 229.37p 229.37p 604129
26/09/2000 229.87p 229.87p 229.87p 229.87p 982129
25/09/2000 230.88p 230.88p 230.88p 230.88p 2202507
22/09/2000 231.38p 231.38p 231.38p 231.38p 288638
21/09/2000 233.39p 233.39p 233.39p 233.39p 1056634
20/09/2000 233.39p 233.39p 233.39p 233.39p 2198827
19/09/2000 226.60p 226.60p 226.60p 226.60p 1944674
18/09/2000 248.23p 248.23p 248.23p 248.23p 877464
15/09/2000 258.54p 258.54p 258.54p 258.54p 445341
14/09/2000 256.53p 256.53p 256.53p 256.53p 508415
13/09/2000 258.54p 258.54p 258.54p 258.54p 771127
12/09/2000 260.56p 260.56p 260.56p 260.56p 701374
11/09/2000 261.56p 261.56p 261.56p 261.56p 360165
08/09/2000 259.30p 259.30p 259.30p 259.30p 295652
07/09/2000 259.30p 259.30p 259.30p 259.30p 912068
06/09/2000 261.56p 261.56p 261.56p 261.56p 767690

*Close Price adjusted for both dividends and splits