Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tate & Lyle (TATE) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 69 378.00p Automatic Execution
 16:35:15 - 03-Feb-26
Sell* 718,274 378.00p Uncrossing Trade
 16:35:12 - 03-Feb-26
Buy* 207 380.20p Automatic Execution
 16:29:27 - 03-Feb-26
Buy* 2 380.20p SI Trade
 16:28:55 - 03-Feb-26
Buy* 10 380.20p SI Trade
 16:28:55 - 03-Feb-26
Unknown* 0 379.80p SI Trade
 16:28:55 - 03-Feb-26
Sell* 190 380.00p Automatic Execution
 16:28:55 - 03-Feb-26
Unknown* 0 380.40p SI Trade
 16:28:25 - 03-Feb-26
Sell* 6 380.00p SI Trade
 16:28:25 - 03-Feb-26
Unknown* 0 380.40p SI Trade
 16:28:25 - 03-Feb-26
Unknown* 5 380.20p SI Trade
 16:26:36 - 03-Feb-26
Sell* 230 380.20p Automatic Execution
 16:26:36 - 03-Feb-26
Sell* 388 380.20p Automatic Execution
 16:26:36 - 03-Feb-26
Sell* 130 380.20p Automatic Execution
 16:26:36 - 03-Feb-26
Buy* 129 380.3597p Ordinary
 16:26:33 - 03-Feb-26
Buy* 111 380.20p Automatic Execution
 16:25:49 - 03-Feb-26
Buy* 111 380.20p Automatic Execution
 16:25:49 - 03-Feb-26
Buy* 200 380.20p Automatic Execution
 16:25:49 - 03-Feb-26
Buy* 375 380.20p Automatic Execution
 16:25:49 - 03-Feb-26
Buy* 42 380.20p Automatic Execution
 16:25:49 - 03-Feb-26
Sell* 1,329 379.94p Ordinary
 16:25:39 - 03-Feb-26
Sell* 700 379.94p Ordinary
 16:25:34 - 03-Feb-26
Buy* 62 380.20p Automatic Execution
 16:25:27 - 03-Feb-26
Sell* 170 380.00p Automatic Execution
 16:25:07 - 03-Feb-26
Sell* 388 380.00p Automatic Execution
 16:25:07 - 03-Feb-26
Sell* 170 380.00p Automatic Execution
 16:25:07 - 03-Feb-26
Unknown* 0 380.00p SI Trade
 16:23:50 - 03-Feb-26
Buy* 1 380.00p SI Trade
 16:23:50 - 03-Feb-26
Unknown* 0 380.00p SI Trade
 16:23:27 - 03-Feb-26
Sell* 1,024 379.81p Ordinary
 16:22:49 - 03-Feb-26
Unknown* 0 379.40p SI Trade
 16:22:01 - 03-Feb-26
Unknown* 0 379.00p SI Trade
 16:19:14 - 03-Feb-26
Unknown* 0 379.00p SI Trade
 16:19:14 - 03-Feb-26
Unknown* 0 379.00p SI Trade
 16:19:04 - 03-Feb-26
Unknown* 0 379.80p SI Trade
 16:17:53 - 03-Feb-26
Buy* 26 379.80p SI Trade
 16:17:53 - 03-Feb-26
Sell* 388 379.20p Automatic Execution
 16:16:12 - 03-Feb-26
Sell* 16 379.20p Automatic Execution
 16:16:12 - 03-Feb-26
Sell* 1 379.20p SI Trade
 16:15:43 - 03-Feb-26
Buy* 368 379.20p Automatic Execution
 16:15:43 - 03-Feb-26
Unknown* 0 379.40p SI Trade
 16:15:09 - 03-Feb-26
Sell* 490 378.80p Automatic Execution
 16:15:05 - 03-Feb-26
Buy* 26 378.80p Automatic Execution
 16:14:54 - 03-Feb-26
Buy* 341 378.80p Automatic Execution
 16:14:52 - 03-Feb-26
Buy* 388 378.80p Automatic Execution
 16:14:52 - 03-Feb-26
Buy* 301 378.60p Automatic Execution
 16:14:52 - 03-Feb-26
Buy* 545 378.40p Automatic Execution
 16:14:44 - 03-Feb-26
Buy* 388 378.40p Automatic Execution
 16:14:44 - 03-Feb-26
Buy* 145 378.40p Automatic Execution
 16:14:44 - 03-Feb-26
Sell* 217 378.20p Automatic Execution
 16:14:05 - 03-Feb-26
Sell* 174 378.20p Automatic Execution
 16:14:05 - 03-Feb-26
Sell* 360 378.60p Automatic Execution
 16:13:50 - 03-Feb-26
Sell* 104 378.60p Automatic Execution
 16:13:50 - 03-Feb-26
Sell* 176 378.80p Automatic Execution
 16:13:48 - 03-Feb-26
Sell* 322 378.80p Automatic Execution
 16:13:48 - 03-Feb-26
Sell* 52 378.80p Automatic Execution
 16:13:48 - 03-Feb-26
Sell* 145 378.80p Automatic Execution
 16:13:48 - 03-Feb-26
Buy* 363 379.00p Automatic Execution
 16:13:48 - 03-Feb-26
Sell* 1,200 378.74p Ordinary
 16:13:45 - 03-Feb-26
Sell* 6,716 378.423p Ordinary
 16:13:40 - 03-Feb-26
Buy* 21 378.80p Automatic Execution
 16:13:27 - 03-Feb-26
Buy* 154 378.80p Automatic Execution
 16:13:27 - 03-Feb-26
Buy* 234 378.80p Automatic Execution
 16:13:27 - 03-Feb-26
Sell* 300 378.60p Automatic Execution
 16:13:17 - 03-Feb-26
Sell* 196 378.60p Automatic Execution
 16:13:17 - 03-Feb-26
Sell* 388 378.60p Automatic Execution
 16:13:17 - 03-Feb-26
Unknown* 0 379.00p SI Trade
 16:13:03 - 03-Feb-26
Unknown* 0 379.00p SI Trade
 16:13:03 - 03-Feb-26
Unknown* 0 378.60p SI Trade
 16:09:27 - 03-Feb-26
Unknown* 0 379.00p SI Trade
 16:09:27 - 03-Feb-26
Buy* 236 379.00p Automatic Execution
 16:09:27 - 03-Feb-26
Sell* 1,755 378.7485p Ordinary
 16:08:50 - 03-Feb-26
Buy* 104 379.00p Automatic Execution
 16:08:28 - 03-Feb-26
Unknown* 0 379.00p SI Trade
 16:08:00 - 03-Feb-26
Buy* 3 379.00p SI Trade
 16:08:00 - 03-Feb-26
Unknown* 0 379.00p SI Trade
 16:08:00 - 03-Feb-26
Unknown* 0 379.00p SI Trade
 16:08:00 - 03-Feb-26
Unknown* 0 379.20p SI Trade
 16:06:04 - 03-Feb-26
Unknown* 0 379.20p SI Trade
 16:06:04 - 03-Feb-26
Buy* 15 379.20p SI Trade
 16:06:04 - 03-Feb-26
Sell* 2 378.40p SI Trade
 16:06:04 - 03-Feb-26
Sell* 6 378.60p SI Trade
 16:03:16 - 03-Feb-26
Unknown* 0 379.20p SI Trade
 16:03:16 - 03-Feb-26
Unknown* 0 379.20p SI Trade
 16:03:16 - 03-Feb-26
Buy* 1 379.40p SI Trade
 16:03:03 - 03-Feb-26
Unknown* 0 379.60p SI Trade
 16:02:57 - 03-Feb-26
Sell* 52 379.60p Automatic Execution
 16:02:12 - 03-Feb-26
Sell* 6 379.60p SI Trade
 16:01:53 - 03-Feb-26
Unknown* 0 380.00p SI Trade
 16:01:53 - 03-Feb-26
Buy* 5 380.00p SI Trade
 16:01:28 - 03-Feb-26
Buy* 7 380.00p Automatic Execution
 16:01:28 - 03-Feb-26
Buy* 82 380.00p Automatic Execution
 16:01:28 - 03-Feb-26
Sell* 130 379.80p Automatic Execution
 16:01:14 - 03-Feb-26
Sell* 65 379.80p Automatic Execution
 16:01:14 - 03-Feb-26
Unknown* 0 380.00p SI Trade
 16:01:13 - 03-Feb-26
Sell* 183 379.80p Automatic Execution
 16:01:13 - 03-Feb-26
Sell* 66 379.80p Automatic Execution
 16:01:13 - 03-Feb-26
Sell* 369 379.80p Automatic Execution
 16:01:13 - 03-Feb-26
Sell* 117 379.80p Automatic Execution
 16:01:13 - 03-Feb-26
Sell* 19 379.80p Automatic Execution
 16:01:13 - 03-Feb-26
Sell* 36 379.80p Automatic Execution
 16:01:13 - 03-Feb-26
Sell* 11 379.80p Automatic Execution
 16:01:13 - 03-Feb-26
Sell* 183 379.80p Automatic Execution
 16:01:13 - 03-Feb-26
Unknown* 0 380.00p SI Trade
 16:00:46 - 03-Feb-26
Buy* 5 380.00p SI Trade
 16:00:46 - 03-Feb-26
Unknown* 0 380.00p SI Trade
 16:00:46 - 03-Feb-26
Buy* 391 379.80p SI Trade
 16:00:32 - 03-Feb-26
Buy* 681 380.00p Automatic Execution
 15:49:46 - 03-Feb-26
Buy* 4 380.40p SI Trade
 15:49:17 - 03-Feb-26
Buy* 408 380.20p Automatic Execution
 15:48:01 - 03-Feb-26
Buy* 52 380.20p Automatic Execution
 15:48:01 - 03-Feb-26
Sell* 375 380.00p Automatic Execution
 15:48:01 - 03-Feb-26
Buy* 375 380.20p Automatic Execution
 15:47:55 - 03-Feb-26
Unknown* 0 380.40p SI Trade
 15:47:52 - 03-Feb-26
Buy* 387 380.00p Automatic Execution
 15:47:40 - 03-Feb-26
Unknown* 0 379.60p SI Trade
 15:47:24 - 03-Feb-26
Buy* 399 380.00p Automatic Execution
 15:47:24 - 03-Feb-26
Buy* 52 380.00p Automatic Execution
 15:47:24 - 03-Feb-26
Buy* 312 380.00p Automatic Execution
 15:47:24 - 03-Feb-26
Buy* 2 380.00p SI Trade
 15:46:41 - 03-Feb-26
Sell* 300 379.80p Automatic Execution
 15:46:41 - 03-Feb-26
Sell* 375 379.80p Automatic Execution
 15:46:41 - 03-Feb-26
Sell* 312 379.80p Automatic Execution
 15:46:41 - 03-Feb-26
Buy* 339 380.00p Automatic Execution
 15:46:41 - 03-Feb-26
Buy* 92 380.00p Automatic Execution
 15:46:41 - 03-Feb-26
Buy* 230 380.00p Automatic Execution
 15:46:27 - 03-Feb-26
Buy* 141 379.80p Automatic Execution
 15:46:11 - 03-Feb-26
Buy* 198 379.60p Automatic Execution
 15:45:23 - 03-Feb-26
Sell* 124 379.40p Automatic Execution
 15:44:57 - 03-Feb-26
Buy* 3 380.00p SI Trade
 15:44:55 - 03-Feb-26
Unknown* 0 379.40p SI Trade
 15:43:25 - 03-Feb-26
Unknown* 0 380.00p SI Trade
 15:43:25 - 03-Feb-26
Buy* 10 380.00p SI Trade
 15:43:07 - 03-Feb-26
Buy* 391 379.60p Automatic Execution
 15:43:07 - 03-Feb-26
Sell* 252 379.40p Automatic Execution
 15:43:07 - 03-Feb-26
Sell* 98 379.40p Automatic Execution
 15:43:07 - 03-Feb-26
Sell* 375 379.40p Automatic Execution
 15:43:07 - 03-Feb-26
Sell* 150 379.40p Automatic Execution
 15:43:07 - 03-Feb-26
Buy* 1 380.00p SI Trade
 15:42:39 - 03-Feb-26
Sell* 1,000 379.00p SI Trade
 15:41:55 - 03-Feb-26
Unknown* 0 380.00p SI Trade
 15:41:16 - 03-Feb-26
Sell* 1,000 379.425p Ordinary
 15:41:10 - 03-Feb-26
Buy* 2 380.00p SI Trade
 15:40:43 - 03-Feb-26
Unknown* 0 380.00p SI Trade
 15:39:25 - 03-Feb-26
Unknown* 0 380.00p SI Trade
 15:38:51 - 03-Feb-26
Unknown* 0 379.80p SI Trade
 15:37:57 - 03-Feb-26
Unknown* 0 379.80p SI Trade
 15:37:57 - 03-Feb-26
Unknown* 0 379.00p SI Trade
 15:37:57 - 03-Feb-26
Buy* 145 379.80p Automatic Execution
 15:37:57 - 03-Feb-26
Buy* 230 379.80p Automatic Execution
 15:37:57 - 03-Feb-26
Sell* 295 379.00p Ordinary
 15:37:23 - 03-Feb-26
Sell* 2 379.20p SI Trade
 15:36:58 - 03-Feb-26
Sell* 155 379.80p Automatic Execution
 15:36:58 - 03-Feb-26
Sell* 290 380.00p Automatic Execution
 15:35:34 - 03-Feb-26
Sell* 375 380.00p Automatic Execution
 15:35:34 - 03-Feb-26
Sell* 217 380.00p Automatic Execution
 15:35:34 - 03-Feb-26
Sell* 218 380.00p Automatic Execution
 15:35:11 - 03-Feb-26
Sell* 295 379.80p Automatic Execution
 15:34:58 - 03-Feb-26
Sell* 56 379.80p Automatic Execution
 15:34:55 - 03-Feb-26
Sell* 350 379.80p Automatic Execution
 15:34:55 - 03-Feb-26
Sell* 375 379.80p Automatic Execution
 15:34:55 - 03-Feb-26
Sell* 214 379.80p Automatic Execution
 15:34:55 - 03-Feb-26
Sell* 4 379.80p SI Trade
 15:34:39 - 03-Feb-26
Buy* 389 380.00p Automatic Execution
 15:34:32 - 03-Feb-26
Buy* 506 380.00p Automatic Execution
 15:34:32 - 03-Feb-26
Buy* 86 380.00p Automatic Execution
 15:34:28 - 03-Feb-26
Buy* 375 380.00p Automatic Execution
 15:34:28 - 03-Feb-26
Buy* 820 380.00p Automatic Execution
 15:34:28 - 03-Feb-26
Buy* 94 380.00p Automatic Execution
 15:34:28 - 03-Feb-26
Buy* 32 380.00p Automatic Execution
 15:33:00 - 03-Feb-26
Sell* 25 380.00p Automatic Execution
 15:32:25 - 03-Feb-26
Sell* 124 380.00p Automatic Execution
 15:32:25 - 03-Feb-26
Sell* 46 380.00p Automatic Execution
 15:32:25 - 03-Feb-26
Sell* 215 380.20p Automatic Execution
 15:32:25 - 03-Feb-26
Sell* 414 380.20p Automatic Execution
 15:32:25 - 03-Feb-26
Sell* 4 380.20p SI Trade
 15:32:09 - 03-Feb-26
Buy* 1 380.60p SI Trade
 15:32:09 - 03-Feb-26
Sell* 234 380.40p Automatic Execution
 15:29:23 - 03-Feb-26
Sell* 300 380.60p Automatic Execution
 15:29:13 - 03-Feb-26
Sell* 90 380.60p Automatic Execution
 15:29:13 - 03-Feb-26
Sell* 18,393 380.389p Negotiated Trade
 15:29:13 - 03-Feb-26
Sell* 133 380.60p Automatic Execution
 15:29:03 - 03-Feb-26
Buy* 2 381.00p SI Trade
 15:28:35 - 03-Feb-26
Sell* 4 380.60p SI Trade
 15:28:35 - 03-Feb-26
Unknown* 0 381.00p SI Trade
 15:28:35 - 03-Feb-26
Sell* 5 380.612p Ordinary
 15:28:33 - 03-Feb-26
Unknown* 0 380.40p SI Trade
 15:28:06 - 03-Feb-26
Unknown* 4 381.00p SI Trade
 15:27:56 - 03-Feb-26
Sell* 181 381.00p Automatic Execution
 15:27:56 - 03-Feb-26
Sell* 513 381.00p Automatic Execution
 15:27:56 - 03-Feb-26
Sell* 231 381.00p Automatic Execution
 15:27:56 - 03-Feb-26
Sell* 641 381.00p Automatic Execution
 15:27:56 - 03-Feb-26
Buy* 5 381.588p Ordinary
 15:27:33 - 03-Feb-26
Sell* 1 381.00p SI Trade
 15:26:43 - 03-Feb-26
Unknown* 0 380.60p SI Trade
 15:26:43 - 03-Feb-26
Buy* 56 381.00p Automatic Execution
 15:26:43 - 03-Feb-26
Buy* 474 381.00p Automatic Execution
 15:26:43 - 03-Feb-26
Buy* 602 381.00p Automatic Execution
 15:26:43 - 03-Feb-26
Buy* 44 381.00p Automatic Execution
 15:25:57 - 03-Feb-26
Buy* 176 381.00p Automatic Execution
 15:25:57 - 03-Feb-26
FTSE 100 Latest
Value10,314.59
Change-26.97