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
Buy* 8,223 363.571p SI Trade
Negotiated Trade
 16:47:09 - 05-May-26
Sell* 4,071 363.60p SI Trade
 16:35:21 - 05-May-26
Buy* 528,861 363.60p Suspected BUY Trade
 16:35:21 - 05-May-26
Buy* 1 364.50p SI Trade
 16:29:09 - 05-May-26
Buy* 3 364.90p SI Trade
 16:28:02 - 05-May-26
Unknown* 0 364.90p SI Trade
 16:28:02 - 05-May-26
Sell* 157 364.50p Automatic Execution
 16:28:02 - 05-May-26
Sell* 153 364.60p Automatic Execution
 16:28:02 - 05-May-26
Sell* 697 364.60p Automatic Execution
 16:28:02 - 05-May-26
Sell* 13 364.60p SI Trade
 16:27:44 - 05-May-26
Buy* 455 364.90p SI Trade
 16:27:37 - 05-May-26
Buy* 100 364.90p Automatic Execution
 16:27:27 - 05-May-26
Buy* 170 364.90p Automatic Execution
 16:27:27 - 05-May-26
Sell* 107 364.80p Automatic Execution
 16:27:27 - 05-May-26
Sell* 14 364.80p Automatic Execution
 16:27:27 - 05-May-26
Sell* 223 364.80p Automatic Execution
 16:27:27 - 05-May-26
Sell* 223 364.90p Automatic Execution
 16:27:18 - 05-May-26
Buy* 1 365.00p SI Trade
 16:27:15 - 05-May-26
Unknown* 0 365.10p SI Trade
 16:27:09 - 05-May-26
Sell* 100 364.70p Automatic Execution
 16:26:31 - 05-May-26
Sell* 46 364.70p Automatic Execution
 16:26:31 - 05-May-26
Sell* 390 364.80p Automatic Execution
 16:26:31 - 05-May-26
Sell* 390 364.80p Automatic Execution
 16:26:31 - 05-May-26
Sell* 35 364.80p Automatic Execution
 16:26:31 - 05-May-26
Buy* 35 364.90p Automatic Execution
 16:26:31 - 05-May-26
Buy* 117 364.90p Automatic Execution
 16:26:31 - 05-May-26
Sell* 390 364.80p Automatic Execution
 16:26:31 - 05-May-26
Sell* 17 364.80p Automatic Execution
 16:26:31 - 05-May-26
Sell* 390 364.80p Automatic Execution
 16:26:31 - 05-May-26
Unknown* 0 364.70p SI Trade
 16:26:10 - 05-May-26
Unknown* 0 365.10p SI Trade
 16:26:10 - 05-May-26
Sell* 10 364.70p SI Trade
 16:26:10 - 05-May-26
Buy* 1 365.10p SI Trade
 16:26:10 - 05-May-26
Unknown* 0 365.10p SI Trade
 16:26:10 - 05-May-26
Buy* 68 364.90p Automatic Execution
 16:26:10 - 05-May-26
Buy* 1 364.80p SI Trade
 16:25:00 - 05-May-26
Sell* 160 364.40p Automatic Execution
 16:24:52 - 05-May-26
Unknown* 0 364.60p SI Trade
 16:24:31 - 05-May-26
Sell* 451 364.60p Automatic Execution
 16:24:31 - 05-May-26
Sell* 105 364.60p Automatic Execution
 16:24:31 - 05-May-26
Sell* 89 364.60p Automatic Execution
 16:24:31 - 05-May-26
Sell* 195 364.60p Automatic Execution
 16:24:31 - 05-May-26
Sell* 104 364.60p Automatic Execution
 16:24:31 - 05-May-26
Sell* 141 364.60p Automatic Execution
 16:24:31 - 05-May-26
Buy* 625 364.70p Automatic Execution
 16:23:55 - 05-May-26
Sell* 1,000 364.638p Negotiated Trade
 16:23:45 - 05-May-26
Buy* 1 364.80p SI Trade
 16:23:30 - 05-May-26
Unknown* 0 364.40p SI Trade
 16:23:29 - 05-May-26
Sell* 15 364.60p Automatic Execution
 16:21:56 - 05-May-26
Sell* 1 364.60p Automatic Execution
 16:21:56 - 05-May-26
Unknown* 0 364.30p SI Trade
 16:21:02 - 05-May-26
Sell* 12 364.70p Automatic Execution
 16:20:25 - 05-May-26
Sell* 220 364.90p Automatic Execution
 16:20:25 - 05-May-26
Sell* 43 364.90p Automatic Execution
 16:20:25 - 05-May-26
Sell* 21 364.90p Automatic Execution
 16:20:25 - 05-May-26
Sell* 10 365.00p SI Trade
 16:20:22 - 05-May-26
Sell* 1 364.90p Automatic Execution
 16:20:22 - 05-May-26
Sell* 21 364.90p Automatic Execution
 16:20:22 - 05-May-26
Buy* 43 365.10p Automatic Execution
 16:20:22 - 05-May-26
Sell* 220 364.90p Automatic Execution
 16:20:22 - 05-May-26
Sell* 43 364.90p Automatic Execution
 16:20:22 - 05-May-26
Sell* 143 365.00p Automatic Execution
 16:20:22 - 05-May-26
Sell* 28 364.70p SI Trade
 16:20:15 - 05-May-26
Sell* 182 364.90p Automatic Execution
 16:20:00 - 05-May-26
Buy* 1 365.70p SI Trade
 16:19:39 - 05-May-26
Unknown* 0 364.80p SI Trade
 16:19:39 - 05-May-26
Unknown* 0 365.70p SI Trade
 16:19:32 - 05-May-26
Sell* 157 364.90p Automatic Execution
 16:19:06 - 05-May-26
Sell* 260 365.00p Automatic Execution
 16:19:06 - 05-May-26
Buy* 221 365.10p Automatic Execution
 16:19:06 - 05-May-26
Buy* 14 364.90p Automatic Execution
 16:17:56 - 05-May-26
Buy* 82 364.90p Automatic Execution
 16:17:56 - 05-May-26
Buy* 49 364.90p Automatic Execution
 16:17:56 - 05-May-26
Buy* 314 364.90p Automatic Execution
 16:17:50 - 05-May-26
Unknown* 0 364.40p SI Trade
 16:17:04 - 05-May-26
Buy* 1 364.8972p Ordinary
 16:16:50 - 05-May-26
Unknown* 0 364.50p SI Trade
 16:13:55 - 05-May-26
Unknown* 0 364.10p SI Trade
 16:13:55 - 05-May-26
Sell* 268 364.10p Automatic Execution
 16:13:55 - 05-May-26
Sell* 143 364.10p Automatic Execution
 16:13:55 - 05-May-26
Sell* 170 364.10p Automatic Execution
 16:13:55 - 05-May-26
Unknown* 0 364.50p SI Trade
 16:12:41 - 05-May-26
Unknown* 0 364.20p SI Trade
 16:12:41 - 05-May-26
Unknown* 0 364.20p SI Trade
 16:12:41 - 05-May-26
Buy* 125 364.20p Automatic Execution
 16:12:40 - 05-May-26
Buy* 182 364.20p Automatic Execution
 16:12:40 - 05-May-26
Sell* 17 363.60p Automatic Execution
 16:09:00 - 05-May-26
Sell* 256 363.70p Automatic Execution
 16:08:59 - 05-May-26
Unknown* 0 363.70p SI Trade
 16:08:54 - 05-May-26
Sell* 256 364.10p Automatic Execution
 16:08:24 - 05-May-26
Sell* 11 364.10p Automatic Execution
 16:08:24 - 05-May-26
Sell* 188 364.30p Automatic Execution
 16:08:24 - 05-May-26
Sell* 256 364.30p Automatic Execution
 16:08:24 - 05-May-26
Sell* 82 364.30p Automatic Execution
 16:08:24 - 05-May-26
Unknown* 0 364.70p SI Trade
 16:08:23 - 05-May-26
Sell* 16 364.30p SI Trade
 16:08:23 - 05-May-26
Sell* 1 364.40p Automatic Execution
 16:08:23 - 05-May-26
Sell* 133 364.40p Automatic Execution
 16:08:23 - 05-May-26
Sell* 30 364.40p Automatic Execution
 16:08:23 - 05-May-26
Sell* 10 364.40p Automatic Execution
 16:08:23 - 05-May-26
Buy* 1 364.90p SI Trade
 16:07:22 - 05-May-26
Unknown* 0 364.60p SI Trade
 16:06:32 - 05-May-26
Unknown* 0 364.60p SI Trade
 16:06:32 - 05-May-26
Sell* 1 363.70p SI Trade
 16:06:32 - 05-May-26
Buy* 324 364.00p Automatic Execution
 16:06:32 - 05-May-26
Unknown* 0 364.60p SI Trade
 16:06:06 - 05-May-26
Unknown* 0 364.30p SI Trade
 16:05:30 - 05-May-26
Unknown* 0 364.30p SI Trade
 16:05:30 - 05-May-26
Buy* 116 363.90p Automatic Execution
 16:05:30 - 05-May-26
Buy* 8 364.30p SI Trade
 16:05:05 - 05-May-26
Unknown* 0 363.40p SI Trade
 16:04:48 - 05-May-26
Buy* 32 363.60p Automatic Execution
 16:03:20 - 05-May-26
Sell* 343 363.04p Negotiated Trade
 16:02:47 - 05-May-26
Sell* 13 363.30p Automatic Execution
 16:02:46 - 05-May-26
Sell* 358 363.30p Automatic Execution
 16:02:46 - 05-May-26
Sell* 655 363.30p Automatic Execution
 16:02:46 - 05-May-26
Buy* 273 363.60p Automatic Execution
 16:02:42 - 05-May-26
Buy* 408 363.50p Automatic Execution
 16:02:42 - 05-May-26
Buy* 13 363.80p SI Trade
 16:02:23 - 05-May-26
Sell* 15 363.40p Automatic Execution
 16:02:23 - 05-May-26
Sell* 12 363.40p Automatic Execution
 16:02:23 - 05-May-26
Sell* 2 363.50p Automatic Execution
 16:02:23 - 05-May-26
Buy* 2 363.80p SI Trade
 16:01:20 - 05-May-26
Sell* 17 363.60p Automatic Execution
 16:01:12 - 05-May-26
Unknown* 0 364.60p SI Trade
 16:01:07 - 05-May-26
Buy* 2 364.60p SI Trade
 16:01:07 - 05-May-26
Sell* 108 363.80p Automatic Execution
 16:01:07 - 05-May-26
Sell* 12 363.80p Automatic Execution
 16:01:07 - 05-May-26
Buy* 182 363.70p Automatic Execution
 16:00:00 - 05-May-26
Buy* 367 363.60p Automatic Execution
 15:59:56 - 05-May-26
Buy* 2 363.60p SI Trade
 15:59:53 - 05-May-26
Unknown* 0 363.60p SI Trade
 15:59:53 - 05-May-26
Buy* 10 363.60p SI Trade
 15:59:42 - 05-May-26
Buy* 9 363.60p SI Trade
 15:59:41 - 05-May-26
Buy* 1 363.60p SI Trade
 15:59:12 - 05-May-26
Buy* 2 363.60p SI Trade
 15:59:12 - 05-May-26
Unknown* 0 363.60p SI Trade
 15:58:55 - 05-May-26
Unknown* 0 363.00p SI Trade
 15:58:55 - 05-May-26
Unknown* 0 363.60p SI Trade
 15:58:55 - 05-May-26
Unknown* 0 363.60p SI Trade
 15:58:55 - 05-May-26
Unknown* 0 363.20p SI Trade
 15:56:54 - 05-May-26
Sell* 144 363.40p Automatic Execution
 15:56:54 - 05-May-26
Sell* 13 363.40p Automatic Execution
 15:56:54 - 05-May-26
Buy* 275 363.60p Automatic Execution
 15:56:12 - 05-May-26
Buy* 706 363.10p Automatic Execution
 15:55:57 - 05-May-26
Sell* 717 362.80p Automatic Execution
 15:55:39 - 05-May-26
Sell* 138 362.80p Automatic Execution
 15:55:39 - 05-May-26
Buy* 98 363.60p SI Trade
 15:55:32 - 05-May-26
Buy* 4 363.60p SI Trade
 15:55:32 - 05-May-26
Unknown* 0 363.60p SI Trade
 15:55:32 - 05-May-26
Sell* 5 362.50p SI Trade
 15:54:45 - 05-May-26
Unknown* 0 363.00p SI Trade
 15:54:41 - 05-May-26
Sell* 1,013 362.90p Automatic Execution
 15:54:41 - 05-May-26
Sell* 146 363.00p Automatic Execution
 15:54:41 - 05-May-26
Sell* 122 363.00p Automatic Execution
 15:54:41 - 05-May-26
Unknown* 0 363.00p SI Trade
 15:52:27 - 05-May-26
Buy* 1 363.60p SI Trade
 15:51:45 - 05-May-26
Sell* 12 363.30p Automatic Execution
 15:51:34 - 05-May-26
Buy* 12 363.40p Automatic Execution
 15:51:34 - 05-May-26
Sell* 17 363.30p Automatic Execution
 15:51:34 - 05-May-26
Buy* 17 363.50p Automatic Execution
 15:51:34 - 05-May-26
Sell* 898 363.30p Automatic Execution
 15:51:34 - 05-May-26
Sell* 136 363.40p Automatic Execution
 15:51:34 - 05-May-26
Sell* 954 363.40p Automatic Execution
 15:51:34 - 05-May-26
Sell* 26 363.40p Automatic Execution
 15:51:34 - 05-May-26
Sell* 370 363.50p Automatic Execution
 15:51:34 - 05-May-26
Sell* 26 363.40p SI Trade
 15:51:29 - 05-May-26
Buy* 1 364.30p SI Trade
 15:50:29 - 05-May-26
Buy* 273 363.60p Automatic Execution
 15:50:22 - 05-May-26
Buy* 151 363.60p Automatic Execution
 15:50:22 - 05-May-26
Buy* 143 363.60p Automatic Execution
 15:50:22 - 05-May-26
Buy* 22 363.60p SI Trade
 15:50:16 - 05-May-26
Unknown* 0 363.60p SI Trade
 15:50:16 - 05-May-26
Unknown* 0 363.00p SI Trade
 15:50:16 - 05-May-26
Buy* 5 363.60p SI Trade
 15:50:16 - 05-May-26
Unknown* 0 363.10p SI Trade
 15:47:41 - 05-May-26
Buy* 2 363.60p SI Trade
 15:46:45 - 05-May-26
Unknown* 0 363.10p OTC Trade
 15:46:10 - 05-May-26
Unknown* 0 363.10p OTC Trade
 15:46:09 - 05-May-26
Unknown* 0 363.60p SI Trade
 15:45:34 - 05-May-26
Sell* 2 362.60p SI Trade
 15:44:33 - 05-May-26
Sell* 6 363.00p SI Trade
 15:44:02 - 05-May-26
Buy* 2 363.80p SI Trade
 15:44:02 - 05-May-26
Buy* 18 363.80p SI Trade
 15:44:02 - 05-May-26
Unknown* 0 363.00p SI Trade
 15:44:02 - 05-May-26
Unknown* 0 363.00p SI Trade
 15:44:02 - 05-May-26
Unknown* 0 363.80p SI Trade
 15:44:02 - 05-May-26
Sell* 120 363.40p Automatic Execution
 15:44:02 - 05-May-26
Sell* 29 363.40p Automatic Execution
 15:44:02 - 05-May-26
Sell* 221 363.40p Automatic Execution
 15:44:02 - 05-May-26
Unknown* 0 363.40p SI Trade
 15:41:15 - 05-May-26
Buy* 2 363.80p SI Trade
 15:41:09 - 05-May-26
Unknown* 0 363.80p SI Trade
 15:41:09 - 05-May-26
Unknown* 0 363.80p SI Trade
 15:41:09 - 05-May-26
Unknown* 0 363.80p SI Trade
 15:41:09 - 05-May-26
Buy* 2 363.80p SI Trade
 15:41:09 - 05-May-26
Sell* 50 363.00p SI Trade
 15:39:29 - 05-May-26
Buy* 182 363.20p Automatic Execution
 15:39:29 - 05-May-26
Buy* 330 363.10p Automatic Execution
 15:39:29 - 05-May-26
Buy* 182 362.90p Automatic Execution
 15:38:36 - 05-May-26
FTSE 100 Latest
Value10,219.11
Change-144.82