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* 539,907 375.1479p SI Trade
Suspected SELL Trade
 16:35:56 - 27-Feb-26
Sell* 246 376.60p SI Trade
 16:35:12 - 27-Feb-26
Sell* 12 376.60p SI Trade
 16:35:12 - 27-Feb-26
Sell* 550 376.60p SI Trade
 16:35:12 - 27-Feb-26
Sell* 1,116 376.60p SI Trade
 16:35:12 - 27-Feb-26
Sell* 432 376.60p SI Trade
 16:35:12 - 27-Feb-26
Sell* 3,771 376.60p SI Trade
 16:35:12 - 27-Feb-26
Sell* 3,070 376.60p SI Trade
 16:35:12 - 27-Feb-26
Sell* 3 376.60p SI Trade
 16:35:12 - 27-Feb-26
Sell* 713,825 376.60p Uncrossing Trade
 16:35:12 - 27-Feb-26
Unknown* 0 378.80p SI Trade
 16:29:39 - 27-Feb-26
Unknown* 0 378.80p SI Trade
 16:29:30 - 27-Feb-26
Unknown* 0 378.80p SI Trade
 16:29:30 - 27-Feb-26
Buy* 29 378.80p SI Trade
 16:29:15 - 27-Feb-26
Sell* 53 378.20p Automatic Execution
 16:29:15 - 27-Feb-26
Sell* 83 378.20p Automatic Execution
 16:29:15 - 27-Feb-26
Sell* 100 378.20p Automatic Execution
 16:29:15 - 27-Feb-26
Sell* 94 378.20p Automatic Execution
 16:29:15 - 27-Feb-26
Sell* 390 378.20p Automatic Execution
 16:29:15 - 27-Feb-26
Sell* 600 378.40p Automatic Execution
 16:29:11 - 27-Feb-26
Sell* 445 378.40p Automatic Execution
 16:29:11 - 27-Feb-26
Sell* 366 378.40p Automatic Execution
 16:29:11 - 27-Feb-26
Sell* 95 378.60p Automatic Execution
 16:29:10 - 27-Feb-26
Sell* 338 378.60p Automatic Execution
 16:29:10 - 27-Feb-26
Sell* 84 378.60p Automatic Execution
 16:29:10 - 27-Feb-26
Sell* 88 378.60p Automatic Execution
 16:29:10 - 27-Feb-26
Sell* 100 378.80p Automatic Execution
 16:29:10 - 27-Feb-26
Sell* 179 379.00p Automatic Execution
 16:29:09 - 27-Feb-26
Sell* 211 379.00p Automatic Execution
 16:29:08 - 27-Feb-26
Sell* 390 379.00p Automatic Execution
 16:29:08 - 27-Feb-26
Sell* 254 379.00p Automatic Execution
 16:29:08 - 27-Feb-26
Sell* 746 379.00p Automatic Execution
 16:29:08 - 27-Feb-26
Buy* 208 379.00p Automatic Execution
 16:29:08 - 27-Feb-26
Sell* 390 378.80p Automatic Execution
 16:29:08 - 27-Feb-26
Buy* 1 379.00p SI Trade
 16:29:07 - 27-Feb-26
Sell* 390 378.80p Automatic Execution
 16:29:07 - 27-Feb-26
Sell* 50 378.80p SI Trade
 16:29:06 - 27-Feb-26
Sell* 100 378.80p Automatic Execution
 16:29:06 - 27-Feb-26
Sell* 390 378.80p Automatic Execution
 16:29:06 - 27-Feb-26
Sell* 390 378.80p Automatic Execution
 16:29:05 - 27-Feb-26
Sell* 100 378.80p Automatic Execution
 16:29:04 - 27-Feb-26
Sell* 380 378.80p Automatic Execution
 16:29:04 - 27-Feb-26
Sell* 390 379.00p Automatic Execution
 16:29:04 - 27-Feb-26
Unknown* 0 379.40p SI Trade
 16:29:03 - 27-Feb-26
Buy* 1 379.40p SI Trade
 16:29:03 - 27-Feb-26
Unknown* 0 379.40p SI Trade
 16:29:03 - 27-Feb-26
Sell* 390 379.00p Automatic Execution
 16:29:03 - 27-Feb-26
Sell* 390 379.00p Automatic Execution
 16:29:03 - 27-Feb-26
Sell* 390 379.00p Automatic Execution
 16:29:03 - 27-Feb-26
Sell* 100 379.00p Automatic Execution
 16:29:03 - 27-Feb-26
Buy* 10 379.378p Ordinary
 16:27:30 - 27-Feb-26
Buy* 46 379.40p SI Trade
 16:27:29 - 27-Feb-26
Unknown* 0 379.20p SI Trade
 16:26:46 - 27-Feb-26
Buy* 124 379.40p Automatic Execution
 16:26:46 - 27-Feb-26
Buy* 100 379.20p Automatic Execution
 16:26:46 - 27-Feb-26
Buy* 1 379.40p SI Trade
 16:26:26 - 27-Feb-26
Buy* 76 379.00p Automatic Execution
 16:26:09 - 27-Feb-26
Buy* 519 379.00p Automatic Execution
 16:26:01 - 27-Feb-26
Buy* 157 379.00p Automatic Execution
 16:26:01 - 27-Feb-26
Sell* 83 378.60p Automatic Execution
 16:26:01 - 27-Feb-26
Sell* 424 378.60p Automatic Execution
 16:26:01 - 27-Feb-26
Sell* 157 378.80p Automatic Execution
 16:26:01 - 27-Feb-26
Buy* 164 379.00p Automatic Execution
 16:26:01 - 27-Feb-26
Buy* 212 379.00p Automatic Execution
 16:26:01 - 27-Feb-26
Unknown* 0 379.00p SI Trade
 16:26:00 - 27-Feb-26
Unknown* 0 379.00p SI Trade
 16:26:00 - 27-Feb-26
Buy* 4 378.962p Ordinary
 16:25:37 - 27-Feb-26
Unknown* 0 379.00p SI Trade
 16:25:24 - 27-Feb-26
Unknown* 0 379.00p SI Trade
 16:25:24 - 27-Feb-26
Sell* 6 378.80p Automatic Execution
 16:25:24 - 27-Feb-26
Sell* 54 378.80p Automatic Execution
 16:25:08 - 27-Feb-26
Unknown* 0 379.00p SI Trade
 16:25:05 - 27-Feb-26
Buy* 1 379.00p SI Trade
 16:25:05 - 27-Feb-26
Sell* 14 378.80p Automatic Execution
 16:25:05 - 27-Feb-26
Buy* 2 379.00p SI Trade
 16:24:56 - 27-Feb-26
Sell* 24 378.80p Automatic Execution
 16:24:56 - 27-Feb-26
Unknown* 0 379.00p SI Trade
 16:24:28 - 27-Feb-26
Unknown* 3 378.80p OTC Trade
 16:24:12 - 27-Feb-26
Buy* 3 379.00p SI Trade
 16:24:10 - 27-Feb-26
Unknown* 0 379.00p SI Trade
 16:24:10 - 27-Feb-26
Sell* 8 378.80p Automatic Execution
 16:24:10 - 27-Feb-26
Buy* 190 379.00p Automatic Execution
 16:24:10 - 27-Feb-26
Buy* 106 379.00p Automatic Execution
 16:24:10 - 27-Feb-26
Sell* 37 378.80p Automatic Execution
 16:24:10 - 27-Feb-26
Buy* 37 379.00p Automatic Execution
 16:24:02 - 27-Feb-26
Sell* 212 378.80p Automatic Execution
 16:24:02 - 27-Feb-26
Sell* 32 378.80p Automatic Execution
 16:24:02 - 27-Feb-26
Sell* 298 378.80p Automatic Execution
 16:24:02 - 27-Feb-26
Sell* 50 378.80p Automatic Execution
 16:24:02 - 27-Feb-26
Sell* 1,360 378.80p Automatic Execution
 16:23:57 - 27-Feb-26
Sell* 330 379.00p Automatic Execution
 16:23:56 - 27-Feb-26
Sell* 1,080 379.00p Automatic Execution
 16:23:56 - 27-Feb-26
Sell* 98 379.00p Automatic Execution
 16:23:56 - 27-Feb-26
Sell* 80 379.00p Automatic Execution
 16:23:56 - 27-Feb-26
Sell* 84 379.00p Automatic Execution
 16:23:56 - 27-Feb-26
Sell* 1,100 379.40p Automatic Execution
 16:23:56 - 27-Feb-26
Sell* 313 379.40p Automatic Execution
 16:23:56 - 27-Feb-26
Sell* 380 379.40p Automatic Execution
 16:23:56 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:23:42 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:23:42 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:23:42 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:23:02 - 27-Feb-26
Unknown* 0 379.80p SI Trade
 16:22:56 - 27-Feb-26
Sell* 1 379.00p SI Trade
 16:22:56 - 27-Feb-26
Unknown* 0 379.00p SI Trade
 16:22:56 - 27-Feb-26
Buy* 198 379.80p Automatic Execution
 16:22:56 - 27-Feb-26
Buy* 750 379.80p Automatic Execution
 16:22:56 - 27-Feb-26
Buy* 402 379.80p Automatic Execution
 16:22:56 - 27-Feb-26
Buy* 9 379.80p SI Trade
 16:22:16 - 27-Feb-26
Buy* 2 379.80p SI Trade
 16:22:14 - 27-Feb-26
Unknown* 0 379.80p SI Trade
 16:22:14 - 27-Feb-26
Sell* 50 379.00p SI Trade
 16:22:14 - 27-Feb-26
Buy* 37 379.80p SI Trade
 16:22:14 - 27-Feb-26
Unknown* 0 379.80p SI Trade
 16:22:14 - 27-Feb-26
Buy* 2 379.80p SI Trade
 16:22:14 - 27-Feb-26
Buy* 2 379.80p SI Trade
 16:22:14 - 27-Feb-26
Buy* 9 379.80p SI Trade
 16:22:14 - 27-Feb-26
Buy* 2 379.80p SI Trade
 16:22:14 - 27-Feb-26
Unknown* 0 379.80p SI Trade
 16:22:14 - 27-Feb-26
Buy* 3 379.80p SI Trade
 16:22:14 - 27-Feb-26
Buy* 8,000 379.80p SI Trade
 16:21:15 - 27-Feb-26
Unknown* 0 379.80p SI Trade
 16:20:44 - 27-Feb-26
Unknown* 0 379.80p SI Trade
 16:20:44 - 27-Feb-26
Unknown* 0 379.80p SI Trade
 16:20:44 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:20:32 - 27-Feb-26
Buy* 1 380.20p SI Trade
 16:20:32 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:20:32 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:20:32 - 27-Feb-26
Buy* 1 380.20p SI Trade
 16:20:32 - 27-Feb-26
Buy* 1 380.20p SI Trade
 16:20:32 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:20:32 - 27-Feb-26
Buy* 1 380.20p SI Trade
 16:20:32 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:20:32 - 27-Feb-26
Buy* 1,317 380.02p Ordinary
 16:20:25 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:19:54 - 27-Feb-26
Buy* 3 380.20p SI Trade
 16:19:54 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:19:54 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:19:42 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:19:42 - 27-Feb-26
Buy* 1 380.20p SI Trade
 16:19:42 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:19:31 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:19:31 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:19:31 - 27-Feb-26
Buy* 2 380.20p SI Trade
 16:19:31 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:19:31 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:19:31 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:19:31 - 27-Feb-26
Buy* 3 380.20p SI Trade
 16:19:31 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:19:21 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:19:21 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:19:21 - 27-Feb-26
Buy* 1 380.20p SI Trade
 16:19:13 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:19:11 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:19:11 - 27-Feb-26
Sell* 179 379.40p Automatic Execution
 16:19:11 - 27-Feb-26
Sell* 171 379.40p Automatic Execution
 16:19:11 - 27-Feb-26
Sell* 415 379.40p Automatic Execution
 16:19:11 - 27-Feb-26
Sell* 10 379.60p Automatic Execution
 16:19:11 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:19:06 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:19:06 - 27-Feb-26
Buy* 19 380.40p SI Trade
 16:19:06 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:19:06 - 27-Feb-26
Buy* 3 380.40p SI Trade
 16:19:06 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:19:06 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:19:06 - 27-Feb-26
Buy* 1 380.40p SI Trade
 16:19:06 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:18:54 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:18:54 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:18:54 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:18:54 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:18:42 - 27-Feb-26
Buy* 2 380.40p SI Trade
 16:18:42 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:18:42 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:18:42 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:18:42 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:18:42 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:18:42 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:18:42 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:18:42 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:18:30 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:18:30 - 27-Feb-26
Unknown* 0 380.40p SI Trade
 16:18:27 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:18:22 - 27-Feb-26
Unknown* 0 380.00p SI Trade
 16:18:20 - 27-Feb-26
Buy* 1 380.00p SI Trade
 16:18:20 - 27-Feb-26
Unknown* 0 380.00p SI Trade
 16:18:20 - 27-Feb-26
Unknown* 0 380.00p SI Trade
 16:18:20 - 27-Feb-26
Unknown* 0 380.00p SI Trade
 16:18:20 - 27-Feb-26
Buy* 152 379.80p Automatic Execution
 16:18:20 - 27-Feb-26
Buy* 1,360 379.60p Automatic Execution
 16:18:20 - 27-Feb-26
Buy* 185 379.60p Automatic Execution
 16:18:20 - 27-Feb-26
Sell* 11 379.40p Automatic Execution
 16:18:20 - 27-Feb-26
Sell* 24 379.40p Automatic Execution
 16:18:20 - 27-Feb-26
Buy* 70 379.80p Automatic Execution
 16:18:20 - 27-Feb-26
Buy* 35 379.80p Automatic Execution
 16:18:20 - 27-Feb-26
Sell* 38 379.40p Automatic Execution
 16:18:20 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:18:06 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:18:06 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:18:06 - 27-Feb-26
Unknown* 0 380.20p SI Trade
 16:18:06 - 27-Feb-26
FTSE 100 Latest
Value10,910.55
Change63.85