Transaction in Own Shares

19th Jan 2017 17:51

Tate & Lyle PLC

Transaction in Own Shares

Tate & Lyle PLC (the “Company”) announces that it has purchased the following number of its ordinary shares of 25 pence each on the London Stock Exchange through Citigroup Global Markets Limited (“Citigroup”) as part of its share purchase programme announced on 13 January 2017:

Date of purchase:		19 January 2017
Number of ordinary shares purchased:		275,000
Highest purchase price paid per share:		689.50p
Lowest purchase price paid per share:		678.00p
Average purchase price paid per share:		681.6881p

The Company intends to hold these shares in Treasury to satisfy awards made under employee performance share plans.

Following the above transaction, the Company holds 2,597,853 of its shares in Treasury and has 465,653,758 ordinary shares in issue (excluding Treasury shares). This number represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Tate & Lyle PLC under the FCA’s Disclosure Guidance and Transparency Rules.

The schedule below contains detailed information about the purchases made by Citigroup on behalf of the Company as part of the share purchase programme.

This announcement will also be available on Tate & Lyle PLC’s website: www.tateandlyle.com

Jaime Tham

Deputy Company Secretary

19 January 2017

Schedule of Purchases - Individual transactions
Number of shares purchased		Transaction price(pence per share)		Time of transaction		Trading venue
93		687		08:00:10:115		XLON
2		689		08:06:01:590		XLON
160		689		08:06:01:592		CHIX
160		689		08:06:01:594		XLON
2		689		08:06:01:596		BATE
299		688.5		08:06:10:815		CHIX
116		688.5		08:06:10:822		XLON
167		688.5		08:06:10:825		XLON
167		688.5		08:06:10:829		TRQX
174		688.5		08:06:17:624		XLON
59		688.5		08:06:17:628		CHIX
70		688.5		08:06:20:051		CHIX
70		688.5		08:06:20:053		XLON
84		689.5		08:07:05:921		XLON
3		689.5		08:07:05:924		TRQX
79		689.5		08:07:05:926		CHIX
237		689.5		08:07:05:931		XLON
54		689		08:07:08:105		TRQX
108		689		08:07:08:109		XLON
54		689		08:07:08:113		CHIX
91		688.5		08:07:09:682		XLON
109		688.5		08:07:09:686		XLON
100		688.5		08:07:09:688		BATE
128		688.5		08:07:09:690		XLON
66		688.5		08:07:11:851		CHIX
64		688.5		08:07:11:853		TRQX
23		688.5		08:08:00:010		XLON
40		688.5		08:08:52:107		CHIX
20		688.5		08:08:52:109		TRQX
8		688.5		08:08:52:112		CHIX
16		688.5		08:08:52:117		XLON
8		688.5		08:08:52:119		TRQX
161		688.5		08:08:55:219		XLON
36		688.5		08:08:55:221		XLON
68		688.5		08:08:55:223		CHIX
163		688.5		08:09:06:597		CHIX
1		688.5		08:09:06:599		TRQX
173		689		08:10:37:358		XLON
17		688		08:11:13:105		XLON
103		688		08:11:13:358		XLON
106		688		08:11:13:363		XLON
105		688		08:11:13:366		BATE
151		688		08:11:13:369		XLON
149		688		08:11:13:371		TRQX
298		688		08:11:13:374		CHIX
322		687.5		08:11:45:702		BATE
322		687.5		08:11:45:704		XLON
118		689		08:16:13:548		XLON
118		689		08:16:13:554		CHIX
27		689		08:16:13:561		XLON
2		689		08:16:23:673		TRQX
9		689		08:16:23:677		CHIX
430		689		08:18:25:261		CHIX
585		689		08:18:25:265		TRQX
1		689		08:18:25:269		BATE
155		689		08:18:25:272		CHIX
807		689		08:18:25:276		XLON
363		689		08:18:25:278		XLON
439		688.5		08:19:30:004		XLON
436		688.5		08:19:30:010		TRQX
68		688		08:19:30:014		XLON
334		688		08:19:30:018		XLON
111		688		08:19:30:021		TRQX
121		687		08:21:34:535		CHIX
121		687		08:21:34:539		XLON
245		687		08:21:34:543		TRQX
36		686.5		08:21:42:108		XLON
74		686.5		08:21:42:110		XLON
171		686.5		08:21:42:112		XLON
57		686.5		08:21:42:114		TRQX
142		685		08:23:11:255		BATE
284		685		08:23:11:259		CHIX
142		685		08:23:11:263		XLON
93		686.5		08:25:17:891		CHIX
280		686.5		08:25:17:895		XLON
88		686.5		08:25:17:898		TRQX
178		686.5		08:25:17:902		XLON
87		686.5		08:25:17:905		XLON
166		686		08:27:41:312		CHIX
83		686		08:27:41:315		BATE
84		686		08:27:41:317		XLON
92		686		08:27:41:320		XLON
130		685		08:29:26:467		TRQX
260		685		08:29:26:471		XLON
130		685		08:29:26:476		CHIX
108		684.5		08:29:27:044		XLON
198		684.5		08:29:42:054		CHIX
108		684.5		08:29:42:058		CHIX
83		684.5		08:31:00:781		XLON
99		684.5		08:31:00:786		XLON
266		684.5		08:31:02:044		XLON
108		684.5		08:31:02:046		BATE
88		684.5		08:31:02:050		BATE
108		684.5		08:31:02:053		TRQX
113		684		08:34:29:106		XLON
123		684		08:35:11:105		XLON
362		684		08:35:11:107		CHIX
81		684		08:35:11:111		XLON
181		684		08:35:11:114		XLON
182		684		08:35:11:117		TRQX
1		683.5		08:42:20:045		CHIX
123		683.5		08:42:20:049		XLON
341		683.5		08:42:20:052		XLON
464		683.5		08:42:20:057		TRQX
126		684		08:43:12:497		XLON
252		684		08:43:12:503		CHIX
128		684		08:43:12:509		TRQX
3		684		08:43:12:514		BATE
210		684		08:43:12:516		XLON
464		683.5		08:44:18:106		XLON
464		683.5		08:44:18:110		CHIX
1		683.5		08:44:18:117		TRQX
32		683.5		08:44:26:618		XLON
29		683.5		08:45:11:110		XLON
59		683.5		08:45:11:113		CHIX
390		683.5		08:45:11:115		XLON
177		683.5		08:45:11:122		TRQX
52		683		08:46:45:020		CHIX
104		683		08:46:45:024		TRQX
72		683		08:46:45:027		TRQX
54		683		08:46:45:030		XLON
104		682.5		08:46:50:044		XLON
213		682.5		08:46:50:048		XLON
149		682.5		08:46:50:051		TRQX
3		682.5		08:46:50:053		BATE
130		682.5		08:46:50:055		XLON
119		682		08:49:18:147		BATE
498		682		08:49:18:156		XLON
2		682		08:49:18:169		CHIX
166		682		08:49:18:171		TRQX
66		681.5		08:49:26:161		XLON
60		681		08:52:06:730		BATE
36		681		08:52:06:733		BATE
96		681		08:52:06:737		XLON
278		680.5		08:52:08:343		CHIX
92		680.5		08:52:08:347		XLON
154		680.5		08:53:10:174		XLON
24		680.5		08:54:00:104		BATE
25		680.5		08:54:00:106		BATE
439		681.5		08:55:22:105		CHIX
218		681.5		08:55:22:107		XLON
218		681.5		08:55:22:112		TRQX
232		682.5		09:01:08:852		BATE
464		682.5		09:01:08:858		XLON
233		682.5		09:01:08:864		TRQX
80		683		09:01:46:810		BATE
152		683		09:01:46:812		BATE
233		683		09:01:46:814		XLON
464		683		09:01:46:816		CHIX
162		682.5		09:05:42:044		CHIX
279		682.5		09:05:42:048		XLON
488		682.5		09:05:42:053		XLON
5		682		09:06:02:046		XLON
203		682		09:06:02:058		XLON
362		682		09:06:02:061		TRQX
130		681.5		09:06:31:120		CHIX
67		681.5		09:07:42:107		XLON
130		681.5		09:07:42:109		XLON
260		681.5		09:07:49:289		CHIX
212		681.5		09:07:49:291		XLON
50		681.5		09:07:49:295		XLON
53		681.5		09:07:49:298		TRQX
2		681.5		09:07:49:301		TRQX
87		681.5		09:07:50:571		CHIX
31		681.5		09:07:50:574		XLON
132		682		09:15:47:757		BATE
132		682		09:15:47:760		XLON
264		682		09:21:20:981		CHIX
412		682		09:21:20:984		CHIX
1238		682		09:21:20:988		XLON
466		681.5		09:23:23:527		CHIX
463		681.5		09:23:23:531		BATE
926		681.5		09:23:23:534		XLON
326		681		09:23:23:624		XLON
124		681		09:23:42:104		XLON
400		681		09:23:42:108		CHIX
402		681		09:23:42:112		XLON
3		681		09:23:42:115		TRQX
12		681		09:23:47:248		CHIX
134		681		09:23:56:050		CHIX
73		681		09:23:56:056		XLON
7		681		09:23:56:060		BATE
76		681		09:24:25:693		TRQX
8		681		09:24:25:697		TRQX
14		681		09:24:25:700		XLON
643		681.5		09:29:50:275		XLON
14		681.5		09:29:50:277		XLON
220		681.5		09:29:50:280		TRQX
130		682		09:31:10:713		XLON
65		682		09:31:10:715		CHIX
400		683.5		09:39:00:018		BATE
500		683.5		09:39:00:021		CHIX
322		683.5		09:39:00:023		CHIX
360		683.5		09:39:00:025		BATE
262		683.5		09:39:00:027		CHIX
319		683.5		09:39:00:028		BATE
1328		683		09:39:03:842		XLON
529		683		09:39:03:846		TRQX
332		682.5		09:40:55:404		XLON
64		682		09:42:01:341		BATE
13		682		09:42:01:344		BATE
154		682		09:42:01:350		XLON
77		682		09:42:01:354		CHIX
1		682		09:42:01:358		TRQX
270		682		09:42:01:359		XLON
93		682		09:42:01:363		CHIX
1		682		09:43:26:153		CHIX
249		682		09:43:26:156		XLON
83		682		09:43:26:158		TRQX
168		681.5		09:46:06:990		CHIX
168		681.5		09:46:06:994		XLON
577		681.5		09:46:07:004		XLON
3		682		09:49:33:525		XLON
127		682		09:49:33:528		TRQX
381		682		09:49:33:531		CHIX
184		681.5		09:49:36:231		TRQX
92		681.5		09:49:36:235		BATE
92		681.5		09:49:36:237		XLON
89		681.5		09:53:59:187		BATE
178		681.5		09:53:59:189		XLON
480		681		10:01:44:166		XLON
224		681		10:01:44:168		CHIX
141		681		10:01:44:169		XLON
84		681		10:01:44:174		XLON
246		681		10:01:44:868		TRQX
246		681		10:01:50:392		CHIX
170		681		10:01:50:393		CHIX
119		681		10:01:50:397		XLON
54		681		10:01:50:400		XLON
340		681		10:01:50:402		TRQX
1		681		10:02:52:166		TRQX
232		681		10:02:52:170		TRQX
232		681		10:04:40:234		XLON
44		681		10:04:40:237		XLON
305		681		10:05:30:075		XLON
435		681		10:05:30:077		XLON
196		681		10:05:41:876		CHIX
212		681		10:05:41:879		XLON
145		681		10:05:41:882		TRQX
376		681		10:05:41:886		XLON
149		681		10:06:35:288		CHIX
122		681		10:06:35:290		TRQX
122		681		10:06:51:107		XLON
95		681		10:10:12:313		CHIX
2		681		10:16:37:209		TRQX
556		681		10:16:37:212		XLON
1		681		10:16:37:216		CHIX
371		681		10:16:37:219		XLON
996		681		10:16:37:221		XLON
3		680.5		10:17:48:344		BATE
308		680.5		10:17:48:350		CHIX
425		680.5		10:17:48:355		XLON
343		680.5		10:17:48:359		XLON
16		680.5		10:17:48:364		CHIX
130		680.5		10:17:54:732		CHIX
114		680.5		10:19:23:221		BATE
123		680.5		10:19:23:226		TRQX
8		680.5		10:21:05:226		BATE
97		680.5		10:22:50:231		TRQX
392		680.5		10:23:25:104		XLON
99		680.5		10:24:35:238		TRQX
48		680.5		10:25:58:006		XLON
244		680.5		10:25:58:010		XLON
214		680.5		10:26:08:244		XLON
199		680.5		10:26:08:256		CHIX
263		680.5		10:26:13:881		BATE
178		680.5		10:26:13:889		XLON
598		680.5		10:26:13:900		XLON
112		680.5		10:26:13:908		XLON
92		680.5		10:26:13:910		BATE
355		680.5		10:26:13:913		TRQX
262		680.5		10:26:21:759		CHIX
1		680.5		10:28:58:252		TRQX
83		680.5		10:30:55:106		XLON
52		680.5		10:31:24:112		XLON
2		680.5		10:32:24:260		TRQX
232		680.5		10:33:54:266		BATE
112		680.5		10:37:05:276		XLON
449		680.5		10:38:01:005		XLON
317		680.5		10:44:07:784		CHIX
460		680.5		10:45:32:105		XLON
500		682.5		10:54:54:524		CHIX
319		682.5		10:54:54:526		CHIX
300		682.5		10:54:54:528		XLON
360		682.5		10:54:54:530		BATE
287		682.5		10:54:54:532		XLON
332		682.5		10:54:54:534		CHIX
400		682.5		10:54:54:537		BATE
384		683		10:55:07:833		CHIX
400		683		10:55:07:835		BATE
360		683		10:55:07:837		BATE
400		683		10:55:07:838		TRQX
647		683		10:55:07:840		BATE
500		683.5		10:57:27:347		CHIX
958		683.5		10:57:27:349		XLON
360		683.5		10:57:27:351		BATE
86		683.5		10:57:27:353		CHIX
112		683.5		10:57:27:355		CHIX
344		683.5		10:57:27:358		CHIX
1075		683.5		11:03:17:977		TRQX
1074		683.5		11:03:17:981		XLON
37		683.5		11:10:00:012		CHIX
337		683.5		11:10:00:014		CHIX
660		683.5		11:10:00:016		CHIX
826		683.5		11:10:00:018		BATE
349		683.5		11:10:00:020		TRQX
133		683.5		11:10:00:021		TRQX
186		683.5		11:10:00:126		XLON
62		683.5		11:10:00:128		CHIX
379		683.5		11:21:00:007		BATE
350		683.5		11:21:00:010		BATE
399		683.5		11:21:00:011		TRQX
400		683.5		11:21:00:013		BATE
45		683.5		11:21:00:015		TRQX
360		683.5		11:21:00:017		BATE
319		683.5		11:21:00:019		BATE
320		683.5		11:21:00:058		CHIX
144		683.5		11:21:00:062		CHIX
465		683.5		11:21:00:065		XLON
233		683		11:22:04:724		XLON
232		683		11:22:04:728		CHIX
116		683		11:22:04:731		CHIX
500		683		11:34:00:012		CHIX
479		683		11:34:00:014		BATE
429		683		11:34:00:016		CHIX
360		683		11:34:00:018		BATE
331		683		11:34:00:019		CHIX
243		683		11:34:00:021		CHIX
464		683		11:34:00:076		CHIX
170		683		11:34:00:080		TRQX
141		683		11:41:54:167		BATE
112		683		11:41:54:171		XLON
120		683		11:43:30:105		XLON
160		683		11:43:30:107		XLON
423		683		11:43:30:110		TRQX
316		683		11:43:30:112		CHIX
425		682.5		11:49:31:435		CHIX
36		682.5		11:49:31:439		XLON
258		682.5		11:49:31:444		XLON
981		682.5		11:49:31:448		XLON
1		682.5		11:49:31:457		TRQX
15		682.5		11:49:43:272		XLON
139		682.5		11:49:43:476		BATE
139		682.5		11:49:43:480		CHIX
263		682.5		11:49:43:482		XLON
158		682.5		11:50:01:040		XLON
153		682.5		11:51:34:251		CHIX
309		682.5		11:51:34:256		XLON
200		682.5		11:51:34:259		CHIX
155		682.5		11:51:34:263		XLON
64		682.5		11:58:20:160		TRQX
1		682.5		11:58:20:164		TRQX
303		680.5		12:02:14:015		XLON
2355		682		12:02:14:024		BATE
16		682		12:02:14:026		BATE
266		681.5		12:02:19:136		BATE
100		682.5		12:05:28:932		TRQX
100		682.5		12:05:30:930		CHIX
200		682.5		12:05:30:934		XLON
76		682.5		12:17:22:069		BATE
228		682.5		12:17:22:073		XLON
779		682.5		12:17:22:076		CHIX
778		682.5		12:17:22:081		XLON
191		683.5		12:22:38:640		CHIX
400		683.5		12:22:38:643		TRQX
806		683.5		12:22:38:645		TRQX
645		683.5		12:22:38:647		TRQX
141		683.5		12:25:31:191		CHIX
56		683.5		12:25:31:193		BATE
7		683.5		12:25:31:197		BATE
6		683.5		12:25:31:201		BATE
69		683.5		12:25:31:206		TRQX
401		683.5		12:27:40:608		TRQX
402		683.5		12:33:30:367		CHIX
802		683.5		12:33:30:371		XLON
515		683.5		12:33:30:374		CHIX
514		683.5		12:33:30:378		XLON
256		683		12:33:30:390		XLON
1249		683		12:33:30:574		XLON
3		683		12:33:30:710		CHIX
404		683		12:36:00:023		XLON
486		683		12:36:00:025		XLON
163		683		12:36:00:029		CHIX
202		683		12:36:00:033		BATE
202		683		12:36:00:034		TRQX
81		682.5		12:37:36:762		TRQX
138		682.5		12:39:12:796		TRQX
438		682.5		12:40:10:376		CHIX
219		682.5		12:40:10:379		XLON
465		682.5		12:42:48:624		XLON
49		682.5		12:42:48:627		BATE
18		682.5		12:42:48:629		BATE
96		682.5		12:42:48:633		BATE
69		682.5		12:42:48:636		BATE
232		682.5		12:42:48:638		CHIX
16		682.5		12:42:48:822		XLON
16		682.5		12:42:48:824		CHIX
133		682.5		12:43:23:745		TRQX
11		682.5		12:44:00:021		XLON
251		682.5		12:44:00:443		XLON
10		682		12:44:42:013		CHIX
124		682		12:44:42:016		CHIX
66		682		12:44:42:018		XLON
2		682		12:44:42:021		CHIX
63		682		12:44:42:025		TRQX
24		682		12:44:42:112		CHIX
22		682		12:44:42:114		XLON
23		682		12:44:52:781		XLON
152		682		12:44:52:783		XLON
200		682		12:44:52:785		TRQX
148		682		12:44:52:787		TRQX
174		682		12:44:52:790		CHIX
162		682		12:51:28:019		XLON
382		682		12:51:28:034		XLON
272		682		12:51:28:040		XLON
136		682		12:51:28:048		TRQX
139		682		12:51:28:052		CHIX
61		682.5		12:53:00:638		CHIX
198		682.5		12:55:01:395		CHIX
594		682.5		12:55:01:400		XLON
464		682.5		12:55:01:410		XLON
1		682.5		12:55:01:414		TRQX
464		682.5		12:55:01:418		CHIX
224		682.5		12:56:04:071		CHIX
112		682.5		12:56:04:074		XLON
3		682.5		12:56:04:078		TRQX
112		682.5		12:56:04:081		BATE
348		683		13:07:10:879		XLON
318		683		13:07:10:883		CHIX
11		683		13:07:10:887		CHIX
139		683		13:07:10:888		CHIX
298		683		13:07:10:890		XLON
149		683		13:07:10:892		TRQX
232		682.5		13:09:24:909		XLON
1		682.5		13:09:24:911		CHIX
696		682.5		13:09:24:916		TRQX
795		682		13:09:24:920		CHIX
538		682		13:09:40:056		XLON
158		682		13:09:40:060		XLON
233		682		13:09:41:987		TRQX
168		681.5		13:11:56:826		CHIX
36		681.5		13:11:56:830		BATE
168		681.5		13:11:56:833		XLON
464		682		13:18:10:605		XLON
1		682		13:18:10:610		CHIX
400		682		13:18:10:614		TRQX
64		682		13:18:10:616		TRQX
108		681.5		13:18:13:694		XLON
486		681.5		13:18:13:698		XLON
333		681.5		13:24:16:162		BATE
2		682.5		13:29:16:016		BATE
480		682.5		13:29:16:021		XLON
270		682.5		13:29:16:201		TRQX
56		682.5		13:29:16:205		XLON
214		682.5		13:29:16:209		XLON
78		682.5		13:29:56:879		BATE
78		682.5		13:29:56:941		TRQX
78		682.5		13:30:11:265		XLON
79		682.5		13:30:11:270		CHIX
173		682.5		13:30:11:273		CHIX
173		682.5		13:30:11:276		BATE
348		682.5		13:30:11:280		XLON
519		683		13:33:16:023		CHIX
1557		683		13:33:16:029		XLON
619		682.5		13:35:33:012		CHIX
96		682.5		13:35:33:015		CHIX
284		682.5		13:35:33:016		XLON
215		682		13:37:13:479		XLON
430		682		13:37:13:483		TRQX
173		682.5		13:37:52:194		BATE
4		682.5		13:37:52:196		BATE
238		682.5		13:37:52:332		XLON
69		682.5		13:37:52:394		XLON
47		682.5		13:37:52:410		XLON
180		682.5		13:37:52:534		TRQX
154		682.5		13:38:30:603		BATE
308		682.5		13:38:41:371		CHIX
156		682.5		13:38:41:375		XLON
138		682.5		13:39:43:492		CHIX
69		682.5		13:39:43:497		XLON
69		682.5		13:39:43:500		TRQX
214		682.5		13:39:43:511		XLON
1		682.5		13:39:43:514		CHIX
214		682.5		13:39:43:517		TRQX
76		683		13:42:06:561		TRQX
203		683		13:42:09:532		CHIX
406		683		13:42:09:536		XLON
129		683		13:42:11:483		TRQX
1		682.5		13:42:58:451		XLON
57		682.5		13:42:58:455		CHIX
16		683		13:49:42:181		CHIX
174		683		13:49:42:185		CHIX
206		683		13:49:42:189		CHIX
570		683		13:49:42:192		XLON
618		683		13:49:42:196		XLON
232		683		13:50:35:948		TRQX
233		683		13:50:46:396		CHIX
5		683		13:52:17:944		XLON
459		683		13:52:17:948		XLON
233		683		13:52:17:953		XLON
116		683		13:52:17:956		BATE
116		683		13:52:17:959		CHIX
1		683		13:54:37:216		XLON
84		683		13:54:44:313		CHIX
422		683		13:54:44:317		CHIX
422		683		13:54:44:321		TRQX
132		682.5		13:58:50:105		XLON
544		682.5		14:02:55:344		CHIX
86		682.5		14:02:55:350		BATE
63		682.5		14:02:55:353		BATE
38		682.5		14:02:55:357		BATE
531		682.5		14:02:55:360		XLON
272		682.5		14:02:55:363		TRQX
171		682.5		14:02:55:365		BATE
523		682		14:04:42:374		CHIX
237		682		14:04:42:380		XLON
117		682		14:04:42:384		CHIX
86		682		14:04:42:387		XLON
21		682		14:04:42:389		TRQX
299		682		14:04:42:390		TRQX
358		682		14:04:42:392		XLON
356		682		14:04:42:395		CHIX
572		682		14:04:42:398		XLON
1		682		14:04:42:401		CHIX
3		681.5		14:05:07:635		CHIX
279		681.5		14:05:07:639		XLON
93		681.5		14:05:07:642		TRQX
62		681		14:06:45:105		BATE
23		681		14:06:45:109		BATE
85		681		14:06:45:191		TRQX
101		681		14:06:45:201		XLON
170		681		14:06:45:205		XLON
2		681		14:06:45:208		CHIX
98		681		14:06:45:210		CHIX
330		681		14:10:11:539		XLON
67		681		14:10:11:541		TRQX
66		681		14:10:11:544		XLON
66		681		14:10:11:546		CHIX
66		681		14:10:11:550		BATE
104		680.5		14:10:38:871		XLON
81		680.5		14:10:38:873		CHIX
52		680.5		14:10:53:925		XLON
92		680.5		14:12:07:225		CHIX
49		680.5		14:15:18:606		XLON
202		680.5		14:15:18:610		XLON
78		680.5		14:15:18:654		TRQX
372		680.5		14:15:18:658		TRQX
228		680.5		14:15:19:494		TRQX
73		680.5		14:18:55:449		CHIX
144		680.5		14:20:26:265		TRQX
4		680.5		14:21:24:152		XLON
163		681		14:21:48:131		CHIX
434		681		14:21:48:135		XLON
220		681		14:21:48:137		TRQX
54		681		14:21:48:140		CHIX
458		680.5		14:25:03:090		TRQX
347		680.5		14:25:03:094		XLON
146		680.5		14:25:03:098		XLON
460		680.5		14:25:03:103		XLON
78		680		14:29:22:710		TRQX
394		680		14:30:11:000		TRQX
124		680		14:30:57:965		TRQX
298		680		14:30:57:971		CHIX
298		680		14:30:57:974		XLON
555		680		14:30:57:976		XLON
184		680		14:30:57:980		CHIX
373		680		14:30:57:982		XLON
372		680		14:30:57:985		TRQX
232		680		14:31:08:253		XLON
233		680		14:31:08:256		TRQX
464		680		14:31:11:881		CHIX
337		680		14:31:26:716		XLON
358		680		14:31:26:719		CHIX
24		680		14:31:26:721		XLON
4		680.5		14:32:46:827		XLON
1		680.5		14:32:47:012		CHIX
1		680.5		14:32:47:016		TRQX
148		680.5		14:33:59:138		XLON
441		680.5		14:33:59:142		CHIX
408		680.75		14:43:00:016		CHIX
739		681		14:43:00:018		CHIX
428		680.75		14:43:00:022		BATE
456		681		14:43:00:023		CHIX
332		681		14:43:00:025		BATE
1421		680.5		14:43:50:243		XLON
61		680.5		14:43:50:247		CHIX
266		680.5		14:43:50:251		TRQX
266		680.5		14:43:50:257		XLON
404		680.5		14:49:41:749		CHIX
118		680.5		14:49:41:753		TRQX
407		680.5		14:49:41:758		XLON
401		680.5		14:50:43:151		XLON
165		680.5		14:50:43:153		CHIX
96		680.5		14:50:43:155		XLON
232		680.5		14:52:48:401		BATE
538		680.5		14:52:48:406		XLON
159		680.5		14:52:48:412		XLON
464		680		14:56:22:551		XLON
329		680		14:56:22:555		CHIX
574		680		14:56:22:558		CHIX
577		680		14:56:22:564		XLON
1		679.5		15:00:40:416		TRQX
257		680.5		15:04:52:105		CHIX
360		680.5		15:04:52:107		BATE
328		680.5		15:04:52:109		TRQX
963		680.5		15:04:52:110		TRQX
360		680.5		15:04:52:115		BATE
40		680.5		15:04:52:118		TRQX
350		680		15:04:52:454		TRQX
350		680		15:07:26:018		CHIX
1		680		15:07:26:021		XLON
556		680		15:07:26:025		XLON
1405		680		15:07:26:031		XLON
440		680		15:07:26:041		XLON
187		680		15:07:26:044		XLON
211		680		15:07:26:048		CHIX
67		679.5		15:09:01:525		CHIX
810		679.75		15:16:00:009		XLON
141		680		15:16:00:011		XLON
400		680		15:16:00:013		XLON
360		680		15:16:00:015		XLON
744		680		15:16:00:017		XLON
198		679.5		15:18:31:311		XLON
182		679.5		15:18:31:316		CHIX
190		679.5		15:18:31:319		XLON
359		679.5		15:18:31:323		XLON
184		679.5		15:18:31:327		TRQX
549		679.5		15:18:31:329		XLON
132		678.5		15:18:31:354		XLON
199		678.5		15:18:34:363		XLON
378		679		15:18:49:418		XLON
56		679		15:18:49:420		XLON
217		679		15:18:49:422		TRQX
80		679		15:18:49:425		CHIX
137		679		15:18:49:427		CHIX
153		679		15:21:19:460		XLON
167		679		15:21:19:464		CHIX
3		679		15:21:19:468		TRQX
348		679		15:21:19:469		XLON
405		678.5		15:24:36:725		CHIX
167		678.5		15:24:36:731		XLON
197		678.5		15:24:36:735		XLON
135		678.5		15:24:36:740		XLON
179		678		15:31:00:950		TRQX
27		678		15:31:54:956		TRQX
498		678.25		15:33:00:009		XLON
201		678.5		15:33:00:011		TRQX
307		678.5		15:33:00:013		XLON
410		678.5		15:33:00:015		XLON
412		678.5		15:33:00:017		XLON
125		678.5		15:33:00:019		TRQX
223		678.5		15:33:00:020		XLON
643		679.5		15:34:04:168		XLON
214		679.5		15:34:04:171		CHIX
434		680.5		15:40:00:011		XLON
2		680.5		15:40:00:013		TRQX
682		680.5		15:40:00:016		TRQX
547		680.5		15:40:00:019		TRQX
520		680.5		15:40:00:021		TRQX
228		681.5		15:44:44:649		BATE
1051		681.5		15:46:34:100		BATE
134		681.5		15:46:34:102		BATE
1		681		15:47:55:488		BATE
852		681		15:47:55:492		XLON
127		681		15:47:55:493		XLON
402		681		15:47:55:497		XLON
139		681		15:48:06:778		BATE
418		681		15:48:06:782		XLON
98		681		15:48:06:787		BATE
295		681		15:48:06:789		XLON
406		681.25		15:51:24:020		BATE
110		681.5		15:51:24:022		BATE
360		681.5		15:51:24:024		BATE
341		681.5		15:51:24:025		BATE
416		681.5		15:53:14:015		BATE
370		681.5		15:53:14:017		BATE
426		681.5		15:53:14:019		BATE
432		681.25		15:54:59:015		BATE
396		681.5		15:54:59:018		BATE
393		681.5		15:54:59:019		BATE
156		682		15:56:42:711		BATE
312		682		15:56:42:713		XLON
156		682		15:56:42:715		TRQX
3		682		15:56:42:806		CHIX
241		682		15:58:09:015		BATE
400		682		15:58:09:017		BATE
393		682		15:58:09:019		BATE
189		682		15:58:09:021		BATE
280		681.5		15:59:07:027		XLON
166		681.5		15:59:07:035		XLON
166		681.5		15:59:07:038		TRQX
49		681		16:00:03:616		CHIX
132		681		16:00:03:620		CHIX
66		681		16:00:03:625		BATE
172		681		16:00:03:629		CHIX
133		681		16:00:03:630		XLON
150		681		16:00:03:632		XLON
199		681		16:00:03:634		XLON
507		681		16:00:03:637		XLON
66		681		16:00:03:639		TRQX
653		680.75		16:00:03:641		BATE
323		681		16:00:03:644		BATE
378		681		16:00:03:650		XLON
1		681		16:00:03:654		TRQX
126		681		16:00:03:656		CHIX
332		680.5		16:00:17:743		XLON
231		681		16:02:09:612		CHIX
132		681		16:02:09:616		TRQX
76		681		16:02:09:618		XLON
398		681		16:02:09:621		XLON
244		681		16:02:09:623		XLON
1		680.5		16:02:10:054		CHIX
94		680.5		16:02:10:056		XLON
86		680.5		16:02:10:058		CHIX
89		680.5		16:02:10:061		XLON
14		680.5		16:02:10:065		XLON
29		680.5		16:02:10:068		XLON
69		681		16:06:03:971		TRQX
78		681		16:06:36:661		BATE
273		681		16:06:36:663		XLON
201		681		16:06:36:665		XLON
701		681		16:06:36:668		XLON
74		681		16:06:36:672		XLON
73		681		16:06:36:673		TRQX
90		681		16:06:36:675		TRQX
212		681		16:06:37:105		XLON
122		681		16:06:51:105		XLON
295		681		16:06:51:107		XLON
120		681		16:06:51:657		CHIX
233		681		16:06:51:659		CHIX
142		681		16:06:51:663		CHIX
169		681		16:06:51:666		CHIX
89		681		16:06:51:668		CHIX
2		681		16:07:00:934		TRQX
90		681		16:09:08:657		TRQX
97		681		16:09:08:659		TRQX
103		681		16:09:40:781		TRQX
237		681		16:10:06:771		CHIX
97		681		16:10:06:774		CHIX
25		681		16:10:06:776		BATE
194		681		16:10:06:779		XLON
136		681		16:10:06:781		BATE
161		681		16:10:06:784		XLON
32		681		16:10:06:786		BATE
705		681		16:10:06:791		XLON
386		681		16:10:06:795		XLON
453		681		16:10:06:798		XLON
1000		681		16:10:06:801		XLON
119		681		16:10:06:803		XLON
242		681		16:10:06:806		XLON
1		681		16:10:06:808		CHIX
2		681		16:10:06:811		TRQX
470		681		16:10:06:930		XLON
242		681		16:10:06:932		CHIX
229		681		16:10:06:934		BATE
6		681		16:10:06:936		BATE
238		681		16:10:06:938		CHIX
493		680.75		16:12:54:020		BATE
205		681		16:12:54:022		BATE
449		681		16:12:54:024		BATE
93		681		16:12:54:025		BATE
292		681		16:14:39:020		BATE
86		681		16:14:39:022		BATE
802		681		16:14:39:023		BATE
78		681		16:14:39:025		BATE
425		680.75		16:16:12:111		BATE
167		681		16:16:12:113		BATE
97		681		16:16:12:115		BATE
1		680.5		16:16:14:107		BATE
66		680.5		16:16:14:109		BATE
352		680.5		16:16:14:113		CHIX
200		680.5		16:16:14:116		XLON
264		680.5		16:16:14:119		XLON
177		680.5		16:16:14:121		TRQX
238		680.5		16:16:14:124		XLON
176		680.5		16:16:14:128		XLON
264		680.5		16:16:14:132		XLON
132		680.5		16:16:14:136		TRQX
134		680.5		16:16:14:139		CHIX
180		680		16:16:35:478		CHIX
44		680		16:16:35:480		CHIX
92		680		16:16:35:485		TRQX
409		680		16:16:35:487		XLON
90		680		16:16:35:489		XLON
2		680		16:18:06:654		CHIX
1		680		16:18:06:658		CHIX
68		680		16:18:09:552		TRQX
78		680		16:18:28:760		XLON
67		680		16:18:28:763		XLON
236		680		16:18:31:104		XLON
41		680		16:18:39:457		TRQX
136		680		16:18:46:966		XLON
193		680		16:18:46:970		XLON
1		680		16:19:21:343		XLON
127		680		16:19:39:462		TRQX
41		680		16:20:13:105		XLON
435		680		16:20:13:107		XLON
84		680		16:20:23:783		CHIX
1		680		16:20:23:786		CHIX
102		680		16:20:23:789		CHIX
401		680		16:20:23:791		TRQX
381		680		16:20:23:794		XLON
303		680		16:20:23:798		XLON
1204		680		16:20:23:803		XLON
236		680		16:20:23:808		XLON
87		680		16:20:23:810		TRQX
149		680		16:21:31:492		TRQX
543		680.5		16:22:00:098		CHIX
99		680.5		16:22:00:101		CHIX
481		680.5		16:22:00:105		CHIX
435		680.5		16:22:00:108		CHIX
234		680.5		16:22:00:112		CHIX
80		680		16:22:45:977		XLON
6		680		16:24:08:967		XLON
146		680		16:24:08:969		XLON
391		680		16:24:50:103		XLON
422		680.25		16:25:02:085		XLON
1396		680.5		16:25:02:087		BATE
437		680.25		16:25:02:089		XLON
370		680.5		16:25:02:090		BATE
275		680.5		16:25:02:092		BATE
307		680.5		16:25:02:093		BATE
406		680.25		16:25:02:095		CHIX
406		680.25		16:25:02:097		XLON
86		680.5		16:25:02:099		CHIX
122		680.5		16:25:02:100		BATE
652		680.5		16:25:02:102		BATE
14		680.5		16:25:02:103		BATE
841		680.25		16:25:54:016		XLON
394		680.5		16:25:54:018		BATE
575		680.25		16:26:39:016		XLON
668		680.25		16:26:39:018		XLON
173		680.25		16:26:42:112		XLON
439		680.25		16:26:42:114		XLON
97		680.5		16:26:42:116		BATE
252		680.5		16:27:00:347		CHIX
55		681		16:27:44:020		BATE
811		681		16:27:44:022		BATE
423		681		16:27:44:023		BATE
109		680.5		16:28:02:075		CHIX
530		680.5		16:28:02:077		XLON
110		680.5		16:28:02:079		XLON
363		680.5		16:28:02:082		XLON
67		680		16:28:55:560		TRQX
103		680		16:28:55:563		TRQX
417		680.25		16:29:19:020		XLON
308		680.5		16:29:19:022		BATE
493		680.5		16:29:19:024		BATE
158		680		16:29:40:897		CHIX
215		680.5		16:29:50:026		XLON
167		680.5		16:29:50:030		XLON
586		680.5		16:29:50:035		XLON
79		680.5		16:29:54:011		BATE
4		680.5		16:29:55:048		TRQX
8		680.5		16:29:55:060		TRQX
4		680.5		16:29:55:063		TRQX
2197		681		16:35:12:046		XLON
2588		681		16:35:12:049		XLON
23		681		16:35:12:053		XLON
1027		681		16:35:12:055		XLON
2730		681		16:35:12:057		XLON
6773		681		16:35:12:058		XLON
12053		681		16:35:12:061		XLON
2427		681		16:35:12:064		XLON
2100		681		16:35:12:066		XLON
1577		681		16:35:12:067		XLON
115		681		16:35:12:069		XLON
118		681		16:35:12:071		XLON
2827		681		16:35:12:073		XLON
3573		681		16:35:12:075		XLON
933		681		16:35:12:077		XLON
37		681		16:35:12:078		XLON
393		681		16:35:12:080		XLON
856		681		16:35:12:082		XLON
155		681		16:35:12:084		XLON
28076		681		16:35:12:085		XLON

View source version on businesswire.com: http://www.businesswire.com/news/home/20170119005974/en/

Copyright Business Wire 2017

---

Related Shares:

Tate & Lyle