Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
06/06/2000 262.57p 262.57p 262.57p 262.57p 742706
05/06/2000 262.57p 262.57p 262.57p 262.57p 307115
31/05/2000 252.00p 252.00p 252.00p 252.00p 903329
26/05/2000 256.53p 256.53p 256.53p 256.53p 304004
25/05/2000 251.50p 251.50p 251.50p 251.50p 727516
24/05/2000 256.53p 256.53p 256.53p 256.53p 713277
23/05/2000 247.48p 247.48p 247.48p 247.48p 1209129
22/05/2000 244.21p 244.21p 244.21p 244.21p 1073590
19/05/2000 246.47p 246.47p 246.47p 246.47p 1135156
18/05/2000 260.05p 260.05p 260.05p 260.05p 1019999
17/05/2000 241.44p 241.44p 241.44p 241.44p 673904
16/05/2000 239.43p 239.43p 239.43p 239.43p 577032
15/05/2000 241.44p 241.44p 241.44p 241.44p 925797
12/05/2000 228.61p 228.61p 228.61p 228.61p 385448
11/05/2000 227.36p 227.36p 227.36p 227.36p 341731
10/05/2000 227.61p 227.61p 227.61p 227.61p 304840
09/05/2000 226.60p 226.60p 226.60p 226.60p 1251320
08/05/2000 228.87p 228.87p 228.87p 228.87p 1250458
05/05/2000 232.39p 232.39p 232.39p 232.39p 327300
04/05/2000 231.38p 231.38p 231.38p 231.38p 1827159
03/05/2000 231.13p 231.13p 231.13p 231.13p 176548
02/05/2000 229.87p 229.87p 229.87p 229.87p 7020807
28/04/2000 227.86p 227.86p 227.86p 227.86p 642192
27/04/2000 229.37p 229.37p 229.37p 229.37p 503892
26/04/2000 226.35p 226.35p 226.35p 226.35p 499861
25/04/2000 227.61p 227.61p 227.61p 227.61p 447125
20/04/2000 227.86p 227.86p 227.86p 227.86p 438630
19/04/2000 226.85p 226.85p 226.85p 226.85p 1924332
18/04/2000 229.37p 229.37p 229.37p 229.37p 3492082
17/04/2000 226.35p 226.35p 226.35p 226.35p 1263318
14/04/2000 231.63p 231.63p 231.63p 231.63p 836408
13/04/2000 229.12p 229.12p 229.12p 229.12p 1375168
12/04/2000 227.61p 227.61p 227.61p 227.61p 661341
11/04/2000 223.33p 223.33p 223.33p 223.33p 1960899
10/04/2000 227.36p 227.36p 227.36p 227.36p 666493
07/04/2000 218.05p 218.05p 218.05p 218.05p 1371195
06/04/2000 228.36p 228.36p 228.36p 228.36p 1608498
05/04/2000 220.82p 220.82p 220.82p 220.82p 723278
04/04/2000 223.33p 223.33p 223.33p 223.33p 4166070
03/04/2000 222.58p 222.58p 222.58p 222.58p 971278
31/03/2000 220.06p 220.06p 220.06p 220.06p 1202237
30/03/2000 216.29p 216.29p 216.29p 216.29p 904848
29/03/2000 223.33p 223.33p 223.33p 223.33p 1686545
28/03/2000 233.39p 233.39p 233.39p 233.39p 2167430
27/03/2000 243.45p 243.45p 243.45p 243.45p 425853
24/03/2000 228.36p 228.36p 228.36p 228.36p 468691
23/03/2000 241.44p 241.44p 241.44p 241.44p 2241188
22/03/2000 237.67p 237.67p 237.67p 237.67p 1374219
21/03/2000 249.99p 249.99p 249.99p 249.99p 1570300
20/03/2000 231.38p 231.38p 231.38p 231.38p 345894
17/03/2000 237.42p 237.42p 237.42p 237.42p 474931
16/03/2000 241.44p 241.44p 241.44p 241.44p 1536560
15/03/2000 226.85p 226.85p 226.85p 226.85p 2719004
14/03/2000 216.29p 216.29p 216.29p 216.29p 1008974
13/03/2000 232.14p 232.14p 232.14p 232.14p 1225118
10/03/2000 223.33p 223.33p 223.33p 223.33p 1824426
09/03/2000 246.47p 246.47p 246.47p 246.47p 615975
08/03/2000 241.44p 241.44p 241.44p 241.44p 804495
07/03/2000 246.47p 246.47p 246.47p 246.47p 1066342
06/03/2000 247.73p 247.73p 247.73p 247.73p 264011
03/03/2000 249.49p 249.49p 249.49p 249.49p 1304997760
02/03/2000 251.00p 251.00p 251.00p 251.00p 759971
01/03/2000 252.26p 252.26p 252.26p 252.26p 1361253
29/02/2000 258.04p 258.04p 258.04p 258.04p 1054919
28/02/2000 264.58p 264.58p 264.58p 264.58p 1692844
25/02/2000 271.62p 271.62p 271.62p 271.62p 341786
24/02/2000 282.94p 282.94p 282.94p 282.94p 3794334
23/02/2000 254.52p 254.52p 254.52p 254.52p 580324
22/02/2000 254.27p 254.27p 254.27p 254.27p 5349296
21/02/2000 243.45p 243.45p 243.45p 243.45p 412686
18/02/2000 242.95p 242.95p 242.95p 242.95p 873854
17/02/2000 242.95p 242.95p 242.95p 242.95p 2884647
16/02/2000 217.30p 217.30p 217.30p 217.30p 1454706
15/02/2000 224.59p 224.59p 224.59p 224.59p 3790858
14/02/2000 225.35p 225.35p 225.35p 225.35p 2421958
11/02/2000 214.78p 214.78p 214.78p 214.78p 1213104
10/02/2000 211.26p 211.26p 211.26p 211.26p 3280439
09/02/2000 230.88p 230.88p 230.88p 230.88p 1408896
08/02/2000 231.38p 231.38p 231.38p 231.38p 2265636
07/02/2000 276.65p 276.65p 276.65p 276.65p 171661
04/02/2000 276.65p 276.65p 276.65p 276.65p 394377
03/02/2000 294.76p 294.76p 294.76p 294.76p 970811
02/02/2000 296.27p 296.27p 296.27p 296.27p 952856
01/02/2000 283.69p 283.69p 283.69p 283.69p 1702427
31/01/2000 268.10p 268.10p 268.10p 268.10p 1242782
28/01/2000 306.83p 306.83p 306.83p 306.83p 452793
27/01/2000 325.95p 325.95p 325.95p 325.95p 302266
26/01/2000 324.94p 324.94p 324.94p 324.94p 950233
25/01/2000 330.47p 330.47p 330.47p 330.47p 1181582
24/01/2000 341.04p 341.04p 341.04p 341.04p 395278
21/01/2000 349.34p 349.34p 349.34p 349.34p 1097095
20/01/2000 350.84p 350.84p 350.84p 350.84p 8597457
19/01/2000 351.85p 351.85p 351.85p 351.85p 2766488
18/01/2000 367.44p 367.44p 367.44p 367.44p 652119
17/01/2000 367.19p 367.19p 367.19p 367.19p 125346
14/01/2000 374.23p 374.23p 374.23p 374.23p 270964
13/01/2000 397.37p 397.37p 397.37p 397.37p 2294157
12/01/2000 402.91p 402.91p 402.91p 402.91p 1530342
11/01/2000 401.14p 401.14p 401.14p 401.14p 268308
10/01/2000 405.42p 405.42p 405.42p 405.42p 121300
07/01/2000 411.46p 411.46p 411.46p 411.46p 634974
06/01/2000 395.36p 395.36p 395.36p 395.36p 1140568
05/01/2000 393.35p 393.35p 393.35p 393.35p 1479388
04/01/2000 392.34p 392.34p 392.34p 392.34p 523399
30/12/1999 400.39p 400.39p 400.39p 400.39p 115828
29/12/1999 394.35p 394.35p 394.35p 394.35p 622847
24/12/1999 397.37p 397.37p 397.37p 397.37p 8413
23/12/1999 397.37p 397.37p 397.37p 397.37p 689055
22/12/1999 399.38p 399.38p 399.38p 399.38p 228248
21/12/1999 399.38p 399.38p 399.38p 399.38p 615590
20/12/1999 402.40p 402.40p 402.40p 402.40p 2501842
17/12/1999 402.40p 402.40p 402.40p 402.40p 1449950
16/12/1999 402.15p 402.15p 402.15p 402.15p 1120673
15/12/1999 379.52p 379.52p 379.52p 379.52p 11923916
14/12/1999 404.41p 404.41p 404.41p 404.41p 1717688
13/12/1999 412.71p 412.71p 412.71p 412.71p 796802
10/12/1999 407.43p 407.43p 407.43p 407.43p 373473
09/12/1999 422.52p 422.52p 422.52p 422.52p 79435
08/12/1999 420.01p 420.01p 420.01p 420.01p 15042944
07/12/1999 427.80p 427.80p 427.80p 427.80p 643104
06/12/1999 432.08p 432.08p 432.08p 432.08p 7842442
03/12/1999 430.57p 430.57p 430.57p 430.57p 259387
02/12/1999 427.55p 427.55p 427.55p 427.55p 1436509
01/12/1999 423.03p 423.03p 423.03p 423.03p 665883
30/11/1999 430.82p 430.82p 430.82p 430.82p 481981
29/11/1999 452.95p 452.95p 452.95p 452.95p 175667
26/11/1999 468.55p 468.55p 468.55p 468.55p 198884
25/11/1999 454.71p 454.71p 454.71p 454.71p 222973
24/11/1999 447.67p 447.67p 447.67p 447.67p 568624
23/11/1999 463.01p 463.01p 463.01p 463.01p 672918
22/11/1999 440.88p 440.88p 440.88p 440.88p 476249
19/11/1999 427.55p 427.55p 427.55p 427.55p 193967
18/11/1999 457.23p 457.23p 457.23p 457.23p 921207
17/11/1999 462.76p 462.76p 462.76p 462.76p 14345077
16/11/1999 469.55p 469.55p 469.55p 469.55p 14870948
15/11/1999 482.38p 482.38p 482.38p 482.38p 1262824
12/11/1999 473.07p 473.07p 473.07p 473.07p 395020
11/11/1999 462.76p 462.76p 462.76p 462.76p 787940
10/11/1999 463.52p 463.52p 463.52p 463.52p 543195
09/11/1999 439.62p 439.62p 439.62p 439.62p 565154
08/11/1999 439.12p 439.12p 439.12p 439.12p 744580
05/11/1999 433.59p 433.59p 433.59p 433.59p 678378
04/11/1999 429.56p 429.56p 429.56p 429.56p 720113
03/11/1999 402.40p 402.40p 402.40p 402.40p 441946
02/11/1999 407.43p 407.43p 407.43p 407.43p 398311
01/11/1999 393.35p 393.35p 393.35p 393.35p 178860
29/10/1999 399.38p 399.38p 399.38p 399.38p 345098
28/10/1999 399.13p 399.13p 399.13p 399.13p 410987
27/10/1999 397.62p 397.62p 397.62p 397.62p 180031
26/10/1999 393.60p 393.60p 393.60p 393.60p 361872
25/10/1999 385.05p 385.05p 385.05p 385.05p 268701
22/10/1999 388.07p 388.07p 388.07p 388.07p 749536
21/10/1999 405.42p 405.42p 405.42p 405.42p 446916
20/10/1999 402.15p 402.15p 402.15p 402.15p 1128200
19/10/1999 406.43p 406.43p 406.43p 406.43p 335682
18/10/1999 396.87p 396.87p 396.87p 396.87p 140293
15/10/1999 395.61p 395.61p 395.61p 395.61p 746912
14/10/1999 409.19p 409.19p 409.19p 409.19p 807614
13/10/1999 412.21p 412.21p 412.21p 412.21p 492512
12/10/1999 404.16p 404.16p 404.16p 404.16p 594341
11/10/1999 399.89p 399.89p 399.89p 399.89p 1449830
08/10/1999 390.33p 390.33p 390.33p 390.33p 174162
07/10/1999 383.04p 383.04p 383.04p 383.04p 1184916
06/10/1999 375.24p 375.24p 375.24p 375.24p 5928810
05/10/1999 371.22p 371.22p 371.22p 371.22p 735290
04/10/1999 387.31p 387.31p 387.31p 387.31p 508826
01/10/1999 376.50p 376.50p 376.50p 376.50p 515804
30/09/1999 377.25p 377.25p 377.25p 377.25p 584892
29/09/1999 367.19p 367.19p 367.19p 367.19p 321584
28/09/1999 379.26p 379.26p 379.26p 379.26p 296139
27/09/1999 372.22p 372.22p 372.22p 372.22p 690304
24/09/1999 374.23p 374.23p 374.23p 374.23p 631003
23/09/1999 382.79p 382.79p 382.79p 382.79p 289989
22/09/1999 393.85p 393.85p 393.85p 393.85p 1028509
21/09/1999 402.40p 402.40p 402.40p 402.40p 843495
20/09/1999 404.92p 404.92p 404.92p 404.92p 193545
17/09/1999 404.41p 404.41p 404.41p 404.41p 2613822
16/09/1999 391.34p 391.34p 391.34p 391.34p 866524
15/09/1999 371.47p 371.47p 371.47p 371.47p 223371
14/09/1999 377.25p 377.25p 377.25p 377.25p 7307350
13/09/1999 392.34p 392.34p 392.34p 392.34p 179931
10/09/1999 402.40p 402.40p 402.40p 402.40p 105742
09/09/1999 407.43p 407.43p 407.43p 407.43p 126966
08/09/1999 408.94p 408.94p 408.94p 408.94p 332269
07/09/1999 409.44p 409.44p 409.44p 409.44p 174720
06/09/1999 412.46p 412.46p 412.46p 412.46p 191726
03/09/1999 397.37p 397.37p 397.37p 397.37p 7576794
02/09/1999 394.35p 394.35p 394.35p 394.35p 115903
01/09/1999 397.37p 397.37p 397.37p 397.37p 260947
31/08/1999 405.42p 405.42p 405.42p 405.42p 859161
27/08/1999 420.01p 420.01p 420.01p 420.01p 95798
26/08/1999 420.01p 420.01p 420.01p 420.01p 672801
25/08/1999 419.50p 419.50p 419.50p 419.50p 793117
24/08/1999 414.22p 414.22p 414.22p 414.22p 1022305
23/08/1999 413.47p 413.47p 413.47p 413.47p 501229
20/08/1999 411.96p 411.96p 411.96p 411.96p 165582
19/08/1999 418.00p 418.00p 418.00p 418.00p 1049788
18/08/1999 422.27p 422.27p 422.27p 422.27p 764486
17/08/1999 427.30p 427.30p 427.30p 427.30p 461837
16/08/1999 430.57p 430.57p 430.57p 430.57p 505022

*Close Price adjusted for both dividends and splits