Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Tate & Lyle Share Price (TATE)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 642.60on 17-08-2018 at 16:30:00
Change 3.00 0.47%
Buy 642.40
Sell 642.00
Buy / Sell TATE Shares
Last Trade: Sell 2,968 at 636.972p
Day's Volume: 1,010,485
Last Close: 639.60p
Open: 637.60p
ISIN: GB0008754136
Day's Range 635.80p - 642.60p
52wk Range: 522.60p - 713.50p
Market Capitalisation: £3,003m
VWAP: 0.00p
Shares in Issue: 467m

Recent Trades History Tate & Lyle (TATE)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*2,968636.97217:34:16 - 17-Aug-18
Sell*216639.33518:38:10 - 17-Aug-18
Sell*2,603639.70217:41:54 - 17-Aug-18
Buy*2,603642.6017:32:50 - 17-Aug-18
Sell*6,769640.28317:28:36 - 17-Aug-18
Sell*28,483639.77517:20:28 - 17-Aug-18
Sell*100639.6617:16:40 - 17-Aug-18
Sell*1,400641.49317:13:59 - 17-Aug-18
Sell*1,938640.55817:08:36 - 17-Aug-18
Sell*246640.53617:08:42 - 17-Aug-18

Share Price History for Tate & Lyle

Time period:
Date Open High Low Close Volume
17th Aug 2018 (Fri)637.60642.60635.80639.601,010,485
16th Aug 2018 (Thu)630.40639.60630.40630.60777,311
15th Aug 2018 (Wed)638.80640.00626.40641.401,019,306
14th Aug 2018 (Tue)641.20645.80639.20638.40992,008
13th Aug 2018 (Mon)636.20638.80633.00637.40844,679
10th Aug 2018 (Fri)646.60648.00635.40646.40880,747
9th Aug 2018 (Thu)646.00650.80644.60648.001,005,979
8th Aug 2018 (Wed)646.00653.20643.00645.201,287,369
7th Aug 2018 (Tue)637.80645.80636.40637.001,677,655
6th Aug 2018 (Mon)635.60644.60634.40633.401,134,216
3rd Aug 2018 (Fri)633.80639.00628.00630.20915,481
2nd Aug 2018 (Thu)630.00637.00629.00626.201,202,759
1st Aug 2018 (Wed)629.00633.60624.60624.001,517,994
31st Jul 2018 (Tue)627.80629.60620.40625.201,288,264
30th Jul 2018 (Mon)631.00631.00624.60632.401,449,544
27th Jul 2018 (Fri)635.00638.40628.80632.201,226,589
26th Jul 2018 (Thu)634.00634.40620.00629.201,424,939
25th Jul 2018 (Wed)630.00635.60625.00627.801,334,429
24th Jul 2018 (Tue)625.00630.20622.00622.601,305,936
23rd Jul 2018 (Mon)632.20633.00620.80634.601,045,712
20th Jul 2018 (Fri)631.60636.40626.20628.601,079,315
19th Jul 2018 (Thu)624.00628.80623.80625.402,660,950
18th Jul 2018 (Wed)637.60638.40629.20635.00531,460

News about Tate & Lyle (TATE)

FTSE Recovering As Draghi Announces Recovery Plan

News - Thursday, September 25, 2014

The FTSE 100 made a small recovery on Wednesday, after ECB president Mario Draghi re-asserted that he was determined to combat deflation in the Euro-Zone. The UK's leading index saw slow trading at the start of the day, but ended up by 0.5 percent after mirroring stronger trading in other indexes later in the day....

FTSE Ends Six Day Upward Trend

News - Thursday, February 13, 2014

The FTSE 100 fell on Thursday after six straight days of gains, bringing an end to what was the longest positive streak of the year so far. The fall was led by Tate & Lyle and Rolls Royce, both of which had published disappointing outlooks....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered