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
Unknown* 50,000 554.75p Negotiated Trade
 15:17:44 - 23-Jun-26
Sell* 350 554.50p SI Trade
 15:15:50 - 23-Jun-26
Unknown* 350 554.50p OTC Trade
 15:15:50 - 23-Jun-26
Unknown* 0 554.50p SI Trade
 15:15:21 - 23-Jun-26
Sell* 370 554.50p SI Trade
 15:14:10 - 23-Jun-26
Unknown* 370 554.50p OTC Trade
 15:14:10 - 23-Jun-26
Buy* 980 555.00p Automatic Execution
 15:14:08 - 23-Jun-26
Unknown* 374 554.50p OTC Trade
 15:14:05 - 23-Jun-26
Sell* 374 554.50p SI Trade
 15:14:05 - 23-Jun-26
Unknown* 378 554.50p OTC Trade
 15:14:00 - 23-Jun-26
Sell* 378 554.50p SI Trade
 15:14:00 - 23-Jun-26
Unknown* 372 554.50p OTC Trade
 15:13:54 - 23-Jun-26
Sell* 372 554.50p SI Trade
 15:13:54 - 23-Jun-26
Unknown* 0 555.00p SI Trade
 15:13:53 - 23-Jun-26
Buy* 1,761 555.00p Automatic Execution
 15:13:53 - 23-Jun-26
Sell* 4,500 555.00p Automatic Execution
 15:13:53 - 23-Jun-26
Sell* 662 555.00p Automatic Execution
 15:13:53 - 23-Jun-26
Sell* 608 555.00p Automatic Execution
 15:13:53 - 23-Jun-26
Sell* 2,460 555.00p Automatic Execution
 15:13:53 - 23-Jun-26
Sell* 975 555.00p Automatic Execution
 15:13:53 - 23-Jun-26
Sell* 1,288 555.00p Automatic Execution
 15:13:53 - 23-Jun-26
Sell* 353 555.00p SI Trade
 15:12:44 - 23-Jun-26
Unknown* 353 555.00p OTC Trade
 15:12:44 - 23-Jun-26
Buy* 6 555.50p Ordinary
 15:12:32 - 23-Jun-26
Buy* 3 555.50p SI Trade
 15:12:30 - 23-Jun-26
Buy* 2 555.50p SI Trade
 15:11:30 - 23-Jun-26
Buy* 1 555.50p SI Trade
 15:10:33 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 15:10:33 - 23-Jun-26
Sell* 11,000 555.00p SI Trade
 15:10:33 - 23-Jun-26
Sell* 1 555.00p SI Trade
 15:10:33 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 15:09:16 - 23-Jun-26
Unknown* 0 555.00p SI Trade
 15:09:16 - 23-Jun-26
Buy* 8 555.50p SI Trade
 15:09:16 - 23-Jun-26
Unknown* 0 555.00p SI Trade
 15:09:16 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 15:09:16 - 23-Jun-26
Unknown* 0 555.00p SI Trade
 15:09:16 - 23-Jun-26
Sell* 350 555.00p SI Trade
 15:08:02 - 23-Jun-26
Unknown* 350 555.00p OTC Trade
 15:08:02 - 23-Jun-26
Sell* 1 555.00p SI Trade
 15:04:43 - 23-Jun-26
Sell* 375 555.00p SI Trade
 15:04:43 - 23-Jun-26
Sell* 141 555.00p Automatic Execution
 15:04:43 - 23-Jun-26
Sell* 708 555.00p Automatic Execution
 15:04:43 - 23-Jun-26
Sell* 351 555.00p SI Trade
 15:04:34 - 23-Jun-26
Unknown* 351 555.00p OTC Trade
 15:04:34 - 23-Jun-26
Sell* 3,403 555.00p Automatic Execution
 15:03:43 - 23-Jun-26
Unknown* 0 555.00p SI Trade
 15:03:32 - 23-Jun-26
Sell* 1,676 555.00p Automatic Execution
 15:03:32 - 23-Jun-26
Sell* 842 555.00p Automatic Execution
 15:03:32 - 23-Jun-26
Sell* 515 555.00p Automatic Execution
 15:03:32 - 23-Jun-26
Sell* 1,224 555.00p Automatic Execution
 15:03:32 - 23-Jun-26
Sell* 667 555.00p Automatic Execution
 15:03:32 - 23-Jun-26
Sell* 5,674 555.00p Automatic Execution
 15:03:32 - 23-Jun-26
Unknown* 0 555.00p SI Trade
 15:03:28 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 15:03:28 - 23-Jun-26
Unknown* 0 555.00p SI Trade
 15:03:28 - 23-Jun-26
Buy* 5 555.50p SI Trade
 15:03:28 - 23-Jun-26
Sell* 7 555.00p SI Trade
 15:03:28 - 23-Jun-26
Sell* 981 555.00p Automatic Execution
 15:03:28 - 23-Jun-26
Sell* 544 555.00p Automatic Execution
 15:03:28 - 23-Jun-26
Sell* 298 555.00p Automatic Execution
 15:03:28 - 23-Jun-26
Sell* 70 555.00p Automatic Execution
 15:03:28 - 23-Jun-26
Sell* 93 555.00p Automatic Execution
 15:03:28 - 23-Jun-26
Sell* 936 555.00p Automatic Execution
 15:03:28 - 23-Jun-26
Sell* 571 555.00p Automatic Execution
 15:03:28 - 23-Jun-26
Sell* 7,929 555.00p Automatic Execution
 15:03:28 - 23-Jun-26
Sell* 352 555.00p SI Trade
 15:01:35 - 23-Jun-26
Unknown* 352 555.00p OTC Trade
 15:01:35 - 23-Jun-26
Sell* 369 555.00p SI Trade
 15:00:46 - 23-Jun-26
Unknown* 369 555.00p OTC Trade
 15:00:46 - 23-Jun-26
Sell* 6,618 555.00p Automatic Execution
 15:00:43 - 23-Jun-26
Sell* 4 555.00p Automatic Execution
 15:00:43 - 23-Jun-26
Sell* 665 555.00p Automatic Execution
 15:00:43 - 23-Jun-26
Sell* 2,713 555.00p Automatic Execution
 15:00:43 - 23-Jun-26
Unknown* 379 555.00p OTC Trade
 15:00:42 - 23-Jun-26
Sell* 379 555.00p SI Trade
 15:00:42 - 23-Jun-26
Sell* 1,045 555.00p SI Trade
 15:00:39 - 23-Jun-26
Sell* 1,103 555.00p SI Trade
 15:00:39 - 23-Jun-26
Sell* 5,687 555.00p Automatic Execution
 15:00:39 - 23-Jun-26
Sell* 1,000 555.00p Automatic Execution
 15:00:39 - 23-Jun-26
Sell* 903 555.00p Automatic Execution
 15:00:39 - 23-Jun-26
Sell* 1,282 555.00p Automatic Execution
 15:00:39 - 23-Jun-26
Sell* 320 555.00p Automatic Execution
 15:00:39 - 23-Jun-26
Sell* 40 555.00p Automatic Execution
 15:00:39 - 23-Jun-26
Sell* 759 555.00p Automatic Execution
 15:00:39 - 23-Jun-26
Sell* 1,200 555.00p Automatic Execution
 15:00:39 - 23-Jun-26
Sell* 420 555.00p Automatic Execution
 15:00:39 - 23-Jun-26
Sell* 14,225 555.00p Automatic Execution
 15:00:39 - 23-Jun-26
Sell* 2,344 555.00p Automatic Execution
 15:00:39 - 23-Jun-26
Sell* 1,200 555.00p Automatic Execution
 15:00:39 - 23-Jun-26
Sell* 620 555.00p Automatic Execution
 15:00:39 - 23-Jun-26
Unknown* 355 555.00p OTC Trade
 15:00:14 - 23-Jun-26
Sell* 355 555.00p SI Trade
 15:00:14 - 23-Jun-26
Sell* 355 555.00p SI Trade
 14:59:15 - 23-Jun-26
Unknown* 355 555.00p OTC Trade
 14:59:15 - 23-Jun-26
Sell* 1 555.00p SI Trade
 14:58:20 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:58:20 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:58:20 - 23-Jun-26
Buy* 10 555.50p SI Trade
 14:58:20 - 23-Jun-26
Unknown* 0 555.00p SI Trade
 14:55:52 - 23-Jun-26
Unknown* 0 555.00p SI Trade
 14:55:52 - 23-Jun-26
Sell* 2 555.00p SI Trade
 14:55:20 - 23-Jun-26
Buy* 456 555.50p Automatic Execution
 14:55:20 - 23-Jun-26
Buy* 551 555.50p Automatic Execution
 14:55:20 - 23-Jun-26
Buy* 51 555.50p Automatic Execution
 14:55:20 - 23-Jun-26
Buy* 1,323 555.50p Automatic Execution
 14:55:20 - 23-Jun-26
Buy* 3,236 555.50p Automatic Execution
 14:55:20 - 23-Jun-26
Buy* 174 555.50p Automatic Execution
 14:55:20 - 23-Jun-26
Buy* 340 555.50p Automatic Execution
 14:55:20 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:54:43 - 23-Jun-26
Unknown* 0 555.00p SI Trade
 14:54:43 - 23-Jun-26
Buy* 14 555.50p SI Trade
 14:52:24 - 23-Jun-26
Sell* 60 555.00p SI Trade
 14:52:00 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:52:00 - 23-Jun-26
Unknown* 0 555.00p SI Trade
 14:52:00 - 23-Jun-26
Sell* 3 555.00p SI Trade
 14:52:00 - 23-Jun-26
Unknown* 0 555.00p SI Trade
 14:49:02 - 23-Jun-26
Unknown* 0 555.00p SI Trade
 14:49:02 - 23-Jun-26
Buy* 200 555.50p Automatic Execution
 14:47:44 - 23-Jun-26
Sell* 830 555.50p Automatic Execution
 14:47:44 - 23-Jun-26
Buy* 1 556.00p SI Trade
 14:47:41 - 23-Jun-26
Unknown* 13,428 555.25p OTC Trade
 14:47:41 - 23-Jun-26
Sell* 13,428 555.25p SI Trade
 14:47:41 - 23-Jun-26
Buy* 313 555.50p Automatic Execution
 14:47:41 - 23-Jun-26
Buy* 568 555.50p Automatic Execution
 14:47:41 - 23-Jun-26
Buy* 692 555.50p Automatic Execution
 14:47:41 - 23-Jun-26
Buy* 340 555.50p Automatic Execution
 14:47:41 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:46:00 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:46:00 - 23-Jun-26
Buy* 1 555.50p SI Trade
 14:46:00 - 23-Jun-26
Sell* 384 555.00p SI Trade
 14:46:00 - 23-Jun-26
Unknown* 0 555.00p SI Trade
 14:45:00 - 23-Jun-26
Unknown* 0 555.00p SI Trade
 14:45:00 - 23-Jun-26
Sell* 548 555.50p Automatic Execution
 14:44:39 - 23-Jun-26
Sell* 377 555.50p Automatic Execution
 14:44:38 - 23-Jun-26
Sell* 27 555.50p Automatic Execution
 14:44:38 - 23-Jun-26
Sell* 2,499 555.50p Automatic Execution
 14:44:38 - 23-Jun-26
Sell* 67 555.50p Automatic Execution
 14:44:38 - 23-Jun-26
Sell* 145 555.50p Automatic Execution
 14:44:38 - 23-Jun-26
Sell* 918 555.50p Automatic Execution
 14:44:38 - 23-Jun-26
Sell* 1,000 555.50p Automatic Execution
 14:44:38 - 23-Jun-26
Sell* 92 555.50p Automatic Execution
 14:44:38 - 23-Jun-26
Sell* 469 555.50p Automatic Execution
 14:44:38 - 23-Jun-26
Sell* 583 555.50p Automatic Execution
 14:44:38 - 23-Jun-26
Sell* 1,409 555.50p Automatic Execution
 14:44:38 - 23-Jun-26
Sell* 606 555.50p Automatic Execution
 14:44:38 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:43:00 - 23-Jun-26
Sell* 43 555.50p SI Trade
 14:43:00 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:43:00 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:42:24 - 23-Jun-26
Sell* 8 555.50p SI Trade
 14:42:24 - 23-Jun-26
Buy* 3 556.00p SI Trade
 14:41:39 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:40:50 - 23-Jun-26
Buy* 1 556.00p SI Trade
 14:40:50 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:39:41 - 23-Jun-26
Unknown* 0 556.00p SI Trade
 14:39:41 - 23-Jun-26
Sell* 2 555.50p SI Trade
 14:39:41 - 23-Jun-26
Sell* 9 555.50p SI Trade
 14:37:44 - 23-Jun-26
Sell* 3 555.50p SI Trade
 14:37:44 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:37:44 - 23-Jun-26
Unknown* 0 556.00p SI Trade
 14:36:11 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:36:11 - 23-Jun-26
Buy* 1 556.00p SI Trade
 14:36:11 - 23-Jun-26
Buy* 1 556.00p SI Trade
 14:36:11 - 23-Jun-26
Sell* 3 555.50p SI Trade
 14:33:00 - 23-Jun-26
Buy* 35 556.00p SI Trade
 14:31:52 - 23-Jun-26
Buy* 1 556.00p SI Trade
 14:31:52 - 23-Jun-26
Sell* 1 555.50p SI Trade
 14:31:00 - 23-Jun-26
Unknown* 0 556.00p SI Trade
 14:31:00 - 23-Jun-26
Unknown* 0 556.00p SI Trade
 14:31:00 - 23-Jun-26
Buy* 8 556.00p SI Trade
 14:31:00 - 23-Jun-26
Unknown* 0 556.00p SI Trade
 14:31:00 - 23-Jun-26
Sell* 1 555.50p SI Trade
 14:27:28 - 23-Jun-26
Sell* 1 555.50p SI Trade
 14:27:28 - 23-Jun-26
Sell* 22 555.50p SI Trade
 14:25:32 - 23-Jun-26
Sell* 7 555.50p SI Trade
 14:25:05 - 23-Jun-26
Unknown* 0 556.00p SI Trade
 14:24:11 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:22:00 - 23-Jun-26
Sell* 9 555.50p SI Trade
 14:22:00 - 23-Jun-26
Sell* 533 555.6625p Ordinary
 14:21:50 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:20:00 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:20:00 - 23-Jun-26
Sell* 2 555.50p SI Trade
 14:18:46 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:18:46 - 23-Jun-26
Buy* 1 556.00p SI Trade
 14:12:50 - 23-Jun-26
Sell* 1 555.50p SI Trade
 14:11:59 - 23-Jun-26
Sell* 31 555.50p SI Trade
 14:11:59 - 23-Jun-26
Sell* 25 555.50p SI Trade
 14:11:59 - 23-Jun-26
Sell* 10 555.50p SI Trade
 14:11:59 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:09:34 - 23-Jun-26
Unknown* 0 556.00p SI Trade
 14:09:34 - 23-Jun-26
Sell* 90 555.50p SI Trade
 14:09:34 - 23-Jun-26
Sell* 12 555.50p SI Trade
 14:09:34 - 23-Jun-26
Unknown* 0 556.00p SI Trade
 14:09:34 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:09:34 - 23-Jun-26
Sell* 721 555.665p SI Trade
 14:06:51 - 23-Jun-26
Sell* 1 555.50p SI Trade
 14:06:05 - 23-Jun-26
Unknown* 0 556.00p SI Trade
 14:06:05 - 23-Jun-26
Unknown* 0 556.00p SI Trade
 14:06:05 - 23-Jun-26
Sell* 6 555.50p SI Trade
 14:06:05 - 23-Jun-26
Unknown* 0 555.50p SI Trade
 14:06:05 - 23-Jun-26
FTSE 100 Latest
Value10,447.87
Change10.02