Transaction in Own Shares

14th Feb 2017 17:54

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:		14 February 2017
Number of ordinary shares purchased:		200,000
Highest purchase price paid per share:		727.00p
Lowest purchase price paid per share:		717.50p
Average purchase price paid per share:		722.5911p

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 3,241,853 of its shares in Treasury and has 465,009,758 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

Claire-Marie O’Grady

Company Secretary

14 February 2017

Schedule of Purchases - Individual transactions
Number of shares purchased		Transaction price(pence per share)		Time of transaction		Trading venue
56		717.5		08:00:11:114		XLON
136		718.5		08:02:03:366		XLON
68		718.5		08:02:03:369		BATE
68		718.5		08:02:03:371		CHIX
111		718.5		08:02:58:635		CHIX
121		718.5		08:02:58:638		CHIX
108		718.5		08:02:58:642		XLON
366		718.5		08:02:58:645		XLON
375		719		08:04:30:700		XLON
136		718.5		08:05:22:781		CHIX
32		718.5		08:05:22:783		CHIX
138		718.5		08:05:22:785		XLON
64		718.5		08:05:22:787		XLON
33		718.5		08:05:22:789		TRQX
291		719		08:06:00:849		XLON
9		719		08:06:00:852		TRQX
88		719		08:06:02:036		TRQX
174		718.5		08:07:04:832		CHIX
174		718.5		08:07:04:834		XLON
3		718.5		08:07:04:836		TRQX
74		718		08:07:48:240		XLON
212		717.5		08:07:48:249		XLON
106		717.5		08:07:48:251		CHIX
42		717.5		08:07:48:254		TRQX
189		718		08:10:37:009		XLON
192		718		08:10:37:012		CHIX
378		718		08:10:37:016		TRQX
168		718		08:11:02:285		CHIX
71		718		08:11:39:958		CHIX
134		718		08:11:39:963		XLON
171		718		08:11:39:965		XLON
73		718		08:11:43:991		XLON
42		718		08:11:43:993		XLON
339		718		08:11:43:995		CHIX
294		718.5		08:13:09:894		XLON
200		718.5		08:13:09:997		CHIX
97		718.5		08:13:09:999		CHIX
6		719		08:18:02:958		XLON
1599		721.5		08:24:20:952		XLON
533		721.5		08:24:20:954		TRQX
731		721		08:24:40:219		XLON
570		720.5		08:24:42:404		CHIX
189		720.5		08:24:42:406		XLON
16		721.5		08:27:26:647		XLON
14		721.5		08:27:26:649		CHIX
567		722		08:27:42:295		XLON
189		722		08:27:45:329		TRQX
3		722		08:28:56:568		CHIX
97		723		08:29:45:964		CHIX
291		723		08:29:45:966		XLON
152		722.5		08:30:56:795		XLON
80		722.5		08:30:56:797		XLON
10		722.5		08:30:56:799		XLON
144		722.5		08:30:56:802		XLON
136		722		08:30:56:807		XLON
136		722		08:30:56:809		CHIX
85		722		08:30:56:824		CHIX
17		722		08:30:56:826		BATE
68		722		08:30:56:827		BATE
136		723		08:33:01:604		XLON
68		723		08:33:01:606		TRQX
210		723		08:33:01:608		XLON
69		723		08:33:01:609		BATE
68		723		08:33:01:611		CHIX
105		722		08:34:00:022		XLON
3		722		08:34:00:025		XLON
1		722		08:34:00:026		TRQX
35		722		08:34:00:029		CHIX
85		723		08:34:46:898		CHIX
85		723		08:34:46:900		XLON
172		723		08:34:46:902		TRQX
66		723		08:35:31:135		CHIX
1		723		08:35:31:147		TRQX
34		723		08:35:31:149		TRQX
102		723		08:35:59:064		XLON
82		723		08:35:59:066		XLON
116		723		08:35:59:068		XLON
266		722.5		08:38:48:038		XLON
257		722.5		08:38:48:040		CHIX
136		722		08:38:48:170		TRQX
136		722		08:38:48:172		XLON
262		722.5		08:40:37:381		XLON
6		722.5		08:40:37:383		XLON
269		722.5		08:40:40:784		CHIX
30		722.5		08:40:40:786		XLON
30		722.5		08:40:40:789		CHIX
191		722		08:43:34:866		XLON
201		722		08:43:34:868		XLON
114		722		08:43:34:869		TRQX
132		722		08:43:34:871		XLON
20		721.5		08:43:42:175		CHIX
110		721.5		08:43:42:177		BATE
1		721.5		08:43:42:178		BATE
34		721.5		08:44:58:669		TRQX
34		721.5		08:45:00:594		CHIX
70		721.5		08:45:00:618		XLON
61		721.5		08:47:56:163		XLON
58		721.5		08:47:56:168		CHIX
44		721.5		08:50:01:167		CHIX
327		722		08:50:12:155		XLON
109		722		08:50:12:160		CHIX
354		722.5		08:53:59:272		BATE
1059		722.5		08:53:59:276		CHIX
3		722.5		08:54:31:678		XLON
215		722.5		08:55:22:035		BATE
163		722.5		08:55:22:037		BATE
3		722.5		08:55:22:040		XLON
189		722.5		08:55:23:189		TRQX
189		722.5		08:55:23:193		CHIX
152		722.5		08:56:48:022		BATE
450		722.5		08:56:48:024		XLON
3		722		08:58:20:925		CHIX
366		722		08:58:20:927		XLON
122		722		08:58:20:929		TRQX
92		722		09:00:18:180		CHIX
166		722		09:00:36:908		XLON
117		722.5		09:02:52:551		TRQX
234		722.5		09:02:52:554		BATE
87		722.5		09:02:52:557		CHIX
29		722.5		09:02:52:563		CHIX
260		722.5		09:02:52:571		XLON
57		722.5		09:03:18:267		CHIX
104		722.5		09:04:13:536		TRQX
314		722.5		09:04:18:952		XLON
75		723		09:05:38:632		TRQX
225		723		09:05:38:634		XLON
90		723		09:11:27:573		TRQX
102		723		09:11:53:006		TRQX
270		723		09:11:53:009		XLON
297		723		09:11:53:010		XLON
313		722.5		09:11:58:276		XLON
139		722.5		09:11:58:278		XLON
61		722.5		09:11:58:282		XLON
130		722.5		09:12:28:264		XLON
136		722.5		09:12:29:885		CHIX
64		722.5		09:12:29:887		CHIX
64		722.5		09:12:33:729		CHIX
51		722.5		09:12:34:402		TRQX
17		722.5		09:13:46:020		TRQX
68		722.5		09:14:11:278		TRQX
2		722.5		09:14:11:280		TRQX
440		722.5		09:14:38:995		XLON
209		723		09:17:03:099		CHIX
43		723		09:17:38:676		CHIX
222		723		09:18:20:721		XLON
116		723		09:18:20:724		CHIX
30		723		09:18:20:727		XLON
348		723		09:18:20:731		XLON
294		723		09:18:37:433		CHIX
162		725		09:21:42:028		CHIX
178		725		09:22:22:497		XLON
176		725		09:22:22:504		CHIX
378		725		09:24:11:806		CHIX
378		725		09:24:11:808		TRQX
3		725		09:24:11:811		XLON
205		724		09:27:15:709		CHIX
160		724		09:27:35:695		XLON
149		724		09:27:35:697		CHIX
301		724		09:27:35:699		TRQX
149		724		09:27:35:703		XLON
312		724		09:28:24:744		TRQX
100		724		09:28:25:830		TRQX
562		726.5		09:36:52:318		XLON
563		726.5		09:36:52:323		CHIX
41		726		09:36:52:330		CHIX
202		726		09:36:52:332		XLON
26		726		09:36:52:334		CHIX
2		726		09:36:52:338		CHIX
122		726		09:36:52:355		BATE
122		726		09:36:52:360		TRQX
244		726		09:36:52:374		XLON
147		726.5		09:37:24:148		BATE
261		727		09:37:45:465		TRQX
1		727		09:38:39:766		CHIX
83		727		09:38:39:769		CHIX
87		727		09:38:39:771		XLON
249		727		09:38:39:775		XLON
97		727		09:38:47:825		BATE
3		727		09:38:48:800		BATE
3		727		09:38:49:953		TRQX
8		727		09:39:35:370		XLON
111		727		09:39:35:372		XLON
108		727		09:39:35:376		TRQX
97		727		09:39:35:377		CHIX
97		727		09:39:35:379		CHIX
141		727		09:41:39:393		XLON
211		727		09:41:39:395		XLON
138		727		09:41:39:397		TRQX
70		727		09:41:39:399		TRQX
7		727		09:43:02:741		XLON
134		727		09:43:02:743		XLON
69		727		09:43:02:745		CHIX
69		727		09:43:02:747		BATE
70		726.5		09:48:43:181		BATE
80		726.5		09:48:43:184		CHIX
280		726.5		09:48:43:188		XLON
241		726.5		09:48:43:190		XLON
378		726.5		09:48:43:205		XLON
381		726.5		09:48:43:209		CHIX
20		726		09:50:14:699		XLON
33		726		09:50:14:701		CHIX
30		726		09:50:14:703		TRQX
81		726		09:50:14:705		XLON
35		726		09:50:14:707		XLON
51		726		09:50:14:708		XLON
60		726		09:50:14:710		XLON
90		725.5		09:53:35:888		TRQX
348		725.5		09:53:35:891		XLON
68		725		09:53:47:384		BATE
136		725		09:53:47:388		XLON
145		725		09:53:47:390		TRQX
73		725		09:53:47:394		XLON
72		725		09:53:47:397		TRQX
144		725		09:53:47:421		CHIX
242		726		10:05:50:018		CHIX
121		726		10:05:50:020		BATE
123		726		10:05:50:021		XLON
279		726		10:08:09:635		CHIX
500		726		10:08:56:930		CHIX
563		726.5		10:10:14:743		CHIX
91		726.5		10:10:14:745		XLON
3		726.5		10:10:42:595		XLON
567		726.5		10:10:42:597		CHIX
189		726.5		10:10:42:598		TRQX
224		726.5		10:12:32:106		BATE
1		726.5		10:12:32:108		CHIX
381		726.5		10:12:32:110		XLON
672		726.5		10:12:32:114		XLON
80		726.5		10:12:51:865		CHIX
190		726.5		10:12:51:867		XLON
50		726.5		10:12:51:868		XLON
118		726.5		10:13:05:612		XLON
242		726.5		10:13:05:618		CHIX
121		726.5		10:13:05:620		TRQX
5		726.5		10:13:05:622		XLON
47		726.5		10:13:05:629		CHIX
141		726.5		10:13:05:632		XLON
196		726		10:20:56:831		TRQX
309		726		10:20:56:835		XLON
58		726		10:20:56:839		XLON
196		726		10:20:56:841		XLON
272		725.5		10:21:01:996		XLON
162		725.5		10:21:01:998		XLON
121		725.5		10:21:02:000		BATE
204		725.5		10:21:02:001		XLON
20		725		10:22:35:230		CHIX
3		725.5		10:22:58:581		TRQX
364		725.5		10:22:58:583		XLON
226		725.5		10:23:57:120		XLON
113		725.5		10:23:57:125		CHIX
113		725.5		10:23:57:128		TRQX
126		725.5		10:23:57:133		XLON
127		725.5		10:23:57:237		CHIX
65		725		10:26:23:007		XLON
201		725		10:27:11:834		XLON
378		725		10:28:55:024		TRQX
381		725		10:28:55:026		XLON
30		724.5		10:29:23:024		XLON
27		724.5		10:29:26:026		XLON
306		724.5		10:29:45:023		XLON
68		725		10:31:50:555		XLON
3		724.5		10:36:13:140		CHIX
189		724.5		10:36:13:142		CHIX
567		724.5		10:36:13:144		XLON
65		724		10:36:56:991		XLON
156		724		10:36:56:994		XLON
268		724		10:36:56:998		XLON
137		723.5		10:37:37:560		CHIX
413		723.5		10:37:37:564		XLON
181		723.5		10:38:06:584		XLON
3		723		10:41:21:678		CHIX
516		723		10:43:02:322		XLON
68		723		10:43:02:326		TRQX
172		723		10:43:02:328		TRQX
3		723		10:43:30:343		CHIX
756		723		10:43:30:349		XLON
48		723		10:43:36:068		BATE
1		723		10:43:36:072		CHIX
144		723		10:43:36:078		XLON
381		723		10:47:23:247		CHIX
127		723		10:50:23:154		XLON
55		723		10:50:33:644		CHIX
142		723		10:50:33:647		XLON
16		723		10:50:33:649		XLON
126		723		10:50:33:651		TRQX
103		723		10:50:33:653		CHIX
110		723		10:50:33:655		TRQX
80		723		10:50:33:657		TRQX
1		723		10:50:33:663		CHIX
127		723		10:50:33:679		XLON
99		723		10:50:33:681		BATE
151		723		10:51:07:715		XLON
106		723		10:52:07:100		CHIX
82		723		10:52:07:102		XLON
319		723		10:52:07:104		XLON
101		723		10:52:07:106		XLON
160		722.5		10:53:22:169		BATE
149		722.5		10:53:22:173		CHIX
301		722.5		10:53:22:178		XLON
149		722.5		10:53:22:180		BATE
104		722.5		10:56:20:235		CHIX
312		722.5		10:56:20:237		XLON
85		722.5		10:56:20:239		XLON
136		722.5		10:57:39:395		CHIX
311		722.5		10:57:39:399		CHIX
325		723.5		11:00:38:108		XLON
81		723.5		11:04:18:868		BATE
258		723.5		11:04:18:873		CHIX
256		723.5		11:04:18:877		TRQX
151		723.5		11:05:22:246		CHIX
56		723.5		11:05:22:252		XLON
552		723.5		11:05:22:254		XLON
175		723.5		11:05:22:262		CHIX
132		723.5		11:05:33:156		TRQX
393		723.5		11:05:33:259		CHIX
187		723		11:13:06:687		CHIX
51		723		11:13:06:689		CHIX
188		723		11:13:06:693		XLON
97		723		11:13:06:696		TRQX
236		723		11:13:06:698		TRQX
414		723		11:13:06:703		XLON
138		723		11:13:06:711		TRQX
136		723		11:13:06:713		XLON
330		723		11:13:06:715		XLON
155		723		11:13:06:717		CHIX
78		723		11:16:20:370		CHIX
78		723		11:16:20:372		TRQX
156		723		11:16:20:374		XLON
39		723		11:18:56:284		XLON
179		723		11:18:56:287		TRQX
540		723		11:18:56:288		CHIX
1		723		11:18:56:291		TRQX
68		723		11:23:23:360		XLON
94		723		11:23:23:363		CHIX
480		723		11:23:23:367		XLON
68		723		11:23:23:371		TRQX
362		723		11:23:23:375		XLON
120		723		11:23:23:379		TRQX
183		722.5		11:23:26:358		XLON
166		722.5		11:25:34:913		XLON
83		722.5		11:25:58:399		TRQX
83		722.5		11:25:58:403		BATE
58		722.5		11:26:27:807		CHIX
177		722.5		11:26:27:809		XLON
68		722.5		11:30:26:733		CHIX
3		722.5		11:30:26:742		CHIX
10		722.5		11:31:58:438		CHIX
7		722.5		11:31:58:995		XLON
199		722.5		11:31:58:998		XLON
73		722.5		11:31:59:002		TRQX
20		722.5		11:31:59:004		XLON
150		722		11:35:22:435		XLON
84		722		11:35:24:432		XLON
367		722		11:38:23:455		XLON
61		722		11:39:22:014		CHIX
187		722		11:40:01:935		CHIX
180		722		11:44:40:268		CHIX
200		722		11:45:54:237		CHIX
9		722		11:46:10:140		CHIX
2		722		11:47:26:786		CHIX
280		722		11:48:03:767		XLON
503		722.5		11:49:44:612		CHIX
882		722.5		11:49:44:614		CHIX
395		722.5		11:49:44:616		TRQX
100		722.5		11:49:44:618		CHIX
55		722.5		11:49:44:619		TRQX
87		723.5		11:50:15:821		XLON
32		723.5		11:50:15:823		CHIX
494		723.5		11:53:24:541		XLON
427		723.5		11:56:20:560		XLON
307		723.5		11:56:20:562		BATE
101		723.5		11:56:20:564		TRQX
405		723.5		11:56:20:568		XLON
176		723.5		11:56:20:571		TRQX
125		723.5		11:56:20:573		TRQX
145		723		11:58:57:546		XLON
75		723		11:58:57:550		XLON
171		723		11:58:57:560		CHIX
108		723		11:58:57:562		XLON
89		723		11:59:05:096		XLON
221		723		11:59:22:583		XLON
304		723		11:59:29:802		XLON
179		723		12:02:04:013		XLON
243		723		12:02:04:015		XLON
7		723		12:02:21:603		XLON
2		723		12:03:44:827		CHIX
167		723		12:05:20:623		XLON
155		723		12:05:22:620		XLON
449		723		12:08:24:643		XLON
2		723		12:08:27:659		BATE
194		723		12:08:27:661		XLON
97		723		12:08:27:663		XLON
518		723		12:08:27:666		CHIX
230		723		12:08:27:669		XLON
230		723		12:08:27:671		TRQX
27		723		12:08:27:673		TRQX
378		723		12:08:34:951		CHIX
192		723		12:08:37:899		XLON
39		723		12:08:37:901		XLON
189		723		12:09:27:681		BATE
73		723		12:09:27:685		CHIX
76		723		12:09:27:689		XLON
70		723		12:09:27:692		XLON
13		723		12:09:27:694		TRQX
76		723		12:09:27:696		TRQX
90		723		12:09:27:700		XLON
31		723		12:09:27:704		CHIX
140		723		12:13:15:739		CHIX
140		723		12:13:36:656		TRQX
51		723		12:13:36:658		CHIX
3		723		12:13:36:660		XLON
153		723		12:13:36:663		XLON
204		723		12:14:18:935		CHIX
209		723		12:14:18:938		XLON
2		723		12:14:55:947		CHIX
567		723		12:19:19:468		XLON
3		723		12:19:19:472		CHIX
342		723		12:19:19:479		XLON
115		723		12:19:19:482		CHIX
328		723		12:28:50:104		XLON
585		723		12:28:50:106		XLON
109		723		12:28:50:108		CHIX
47		723		12:28:50:110		BATE
147		723		12:28:50:112		BATE
132		722.5		12:32:22:795		XLON
276		723		12:35:20:818		XLON
630		723		12:35:20:820		XLON
302		723		12:35:20:822		CHIX
86		723		12:37:32:248		CHIX
249		723		12:37:32:250		XLON
20		723		12:37:32:252		XLON
29		722.5		12:40:48:385		CHIX
127		722.5		12:40:48:387		CHIX
354		722.5		12:40:48:389		CHIX
177		722.5		12:40:48:391		TRQX
471		722.5		12:40:48:396		XLON
177		722.5		12:40:48:400		XLON
189		722.5		12:41:36:573		CHIX
198		723		12:44:23:036		XLON
108		723		12:45:05:900		XLON
32		723		12:45:05:902		CHIX
99		723		12:45:05:904		TRQX
64		723		12:45:05:906		CHIX
165		723		12:45:05:908		XLON
291		723		12:45:05:912		XLON
65		724		12:52:27:189		XLON
64		724		12:52:27:194		CHIX
64		724		12:52:27:198		BATE
64		724		12:52:27:200		TRQX
382		724		12:52:27:203		XLON
400		724		12:52:27:205		TRQX
360		724		12:52:27:209		TRQX
380		724		12:52:27:213		CHIX
285		724		12:52:27:216		XLON
94		724		12:52:27:219		CHIX
1		723.5		12:55:19:647		TRQX
330		723.5		12:56:20:952		XLON
107		723.5		12:56:20:956		XLON
72		723		12:56:21:619		CHIX
17		723.5		12:58:06:061		XLON
14		723.5		12:59:05:795		TRQX
41		723.5		12:59:14:576		CHIX
26		723.5		12:59:14:580		XLON
2		723.5		13:02:22:467		CHIX
170		723.5		13:03:08:085		CHIX
1436		724		13:06:35:815		CHIX
172		723.5		13:06:35:821		BATE
347		723.5		13:08:24:030		XLON
86		723.5		13:08:24:034		CHIX
258		723.5		13:08:24:038		XLON
68		723.5		13:08:24:042		TRQX
516		723.5		13:08:24:047		XLON
172		723.5		13:08:24:051		TRQX
3		723.5		13:08:24:055		CHIX
52		723		13:09:35:585		CHIX
62		723		13:10:03:839		CHIX
142		723		13:10:03:841		XLON
62		723		13:10:03:843		TRQX
115		723		13:10:03:845		XLON
44		723		13:10:03:846		XLON
124		723		13:10:03:848		XLON
114		722.5		13:13:26:613		XLON
114		722.5		13:13:26:615		BATE
3		722.5		13:13:26:617		CHIX
228		722.5		13:13:26:621		TRQX
8		722.5		13:13:33:482		XLON
8		722.5		13:14:03:816		CHIX
44		722.5		13:14:03:818		BATE
87		722.5		13:14:03:820		XLON
48		722.5		13:14:22:072		XLON
83		722.5		13:15:21:278		CHIX
86		722.5		13:17:20:092		XLON
116		723		13:20:24:110		XLON
3		723		13:20:37:309		CHIX
459		724.5		13:26:38:576		BATE
3		724.5		13:26:38:578		CHIX
459		724.5		13:26:38:580		TRQX
918		724.5		13:26:38:584		XLON
378		724.5		13:26:38:593		BATE
150		724		13:28:19:872		TRQX
300		724		13:28:19:876		XLON
231		724		13:28:19:883		XLON
228		724		13:28:19:893		CHIX
69		724		13:30:49:117		CHIX
27		724.5		13:32:11:645		TRQX
154		724.5		13:32:12:352		CHIX
77		724.5		13:32:20:192		XLON
279		724.5		13:35:20:212		XLON
70		725		13:37:45:762		XLON
74		725		13:37:45:765		XLON
153		725		13:37:45:771		BATE
3		725		13:37:45:777		XLON
306		725		13:37:45:779		XLON
226		725		13:37:45:782		XLON
112		725		13:37:45:786		TRQX
112		725		13:37:45:790		CHIX
178		724.5		13:41:19:051		BATE
356		724.5		13:41:19:053		XLON
68		724		13:41:20:245		BATE
172		724		13:41:20:247		BATE
519		724		13:41:20:249		XLON
210		723.5		13:43:43:344		CHIX
33		723.5		13:44:04:032		CHIX
81		723.5		13:44:24:266		XLON
121		723.5		13:50:21:304		XLON
83		723.5		13:53:24:323		XLON
264		723.5		13:53:24:327		XLON
771		724		13:56:03:369		TRQX
1020		723.75		13:56:03:371		BATE
143		724		13:56:03:373		TRQX
204		723.5		13:59:23:372		BATE
87		723.5		13:59:23:374		TRQX
197		723.5		13:59:23:376		TRQX
1005		723.5		13:59:23:381		XLON
172		723.5		13:59:23:387		XLON
342		723.5		13:59:23:390		TRQX
171		723.5		13:59:23:393		CHIX
127		723.5		14:03:09:236		BATE
62		723.5		14:03:09:239		BATE
165		723.5		14:03:09:250		CHIX
24		723.5		14:03:09:634		CHIX
3		723.5		14:03:09:636		TRQX
133		723		14:08:50:623		CHIX
130		723		14:08:50:625		BATE
198		723		14:08:50:627		CHIX
198		723		14:08:50:629		XLON
134		722.5		14:11:04:950		XLON
51		722.5		14:11:06:109		CHIX
197		722.5		14:11:30:370		CHIX
313		722.5		14:12:44:700		XLON
111		722.5		14:12:44:705		XLON
249		722.5		14:12:44:707		XLON
99		722.5		14:12:44:712		XLON
102		722.5		14:12:44:715		TRQX
198		722.5		14:12:44:718		CHIX
8		722		14:12:47:739		CHIX
126		722		14:12:47:741		CHIX
126		722		14:12:47:743		CHIX
60		722		14:12:51:941		XLON
68		722		14:12:51:943		CHIX
181		722		14:12:51:945		XLON
90		722		14:12:51:946		XLON
95		721.5		14:15:29:975		CHIX
285		721.5		14:15:29:979		XLON
230		721.5		14:15:29:981		XLON
227		721.5		14:16:07:737		CHIX
79		722		14:17:04:198		BATE
79		722		14:17:04:200		CHIX
79		722		14:17:05:060		TRQX
79		722		14:17:06:179		XLON
90		722		14:20:23:507		BATE
25		722		14:20:23:509		BATE
68		722		14:20:23:511		CHIX
12		722		14:20:23:515		BATE
68		722		14:20:23:520		BATE
348		722		14:26:03:933		CHIX
93		722.5		14:28:49:966		XLON
93		722.5		14:28:50:065		TRQX
265		722.5		14:31:27:367		CHIX
186		722.5		14:31:27:369		XLON
392		722.5		14:31:27:371		XLON
251		722.5		14:31:27:373		TRQX
102		722.5		14:31:27:374		TRQX
100		722.5		14:31:27:376		XLON
341		722.5		14:31:27:378		XLON
352		722.5		14:31:27:380		TRQX
251		723.5		14:38:31:849		CHIX
210		723.5		14:38:31:853		CHIX
239		723.5		14:38:31:857		TRQX
11		723.5		14:38:31:859		TRQX
624		723.5		14:38:31:860		XLON
538		723.5		14:38:31:864		XLON
538		723.5		14:38:31:867		CHIX
58		723		14:39:48:800		CHIX
131		723		14:40:10:003		CHIX
268		723.5		14:41:08:773		CHIX
122		723.5		14:41:08:775		XLON
147		723.5		14:41:08:777		XLON
244		723.5		14:41:08:788		XLON
122		723.5		14:41:08:791		TRQX
124		723.5		14:41:08:794		CHIX
2		723.5		14:41:23:653		XLON
119		723.5		14:45:17:589		XLON
351		723.5		14:45:20:768		CHIX
133		723.5		14:45:20:770		BATE
156		723.5		14:45:20:772		BATE
107		723.5		14:45:22:559		CHIX
315		723.5		14:45:24:411		XLON
249		723.5		14:46:47:572		XLON
383		723.5		14:46:47:577		XLON
127		723.5		14:46:48:128		CHIX
316		723.5		14:47:22:696		XLON
196		724.5		14:50:27:010		XLON
225		725		14:51:36:438		XLON
556		725		14:52:16:903		XLON
189		725		14:52:16:905		TRQX
11		725		14:52:16:911		XLON
3		725		14:52:16:916		BATE
189		725		14:52:16:960		CHIX
567		725		14:52:16:969		XLON
99		724.5		14:54:14:780		BATE
101		724.5		14:54:14:786		CHIX
198		724.5		14:54:14:788		XLON
98		724.5		14:54:14:790		TRQX
182		724.5		14:54:14:793		XLON
97		724.5		14:54:14:797		CHIX
83		724.5		14:54:14:799		CHIX
258		724.5		14:56:11:947		CHIX
260		724.5		14:56:11:949		XLON
272		724		14:59:21:774		XLON
192		724.5		15:01:15:789		CHIX
567		724.5		15:01:15:792		XLON
245		724		15:03:32:892		XLON
256		724		15:03:32:896		XLON
248		724		15:03:32:899		CHIX
246		724		15:03:32:901		XLON
256		724		15:03:32:909		XLON
125		724		15:03:32:911		XLON
378		724		15:03:32:922		CHIX
70		723.5		15:03:33:884		XLON
111		723.5		15:03:33:886		CHIX
9		723		15:05:20:814		BATE
110		723		15:05:20:816		BATE
351		723		15:05:20:818		XLON
84		722.5		15:06:22:821		XLON
3		722.5		15:06:55:677		BATE
3		722.5		15:07:16:883		XLON
261		722.5		15:07:16:885		CHIX
136		722		15:08:00:898		TRQX
34		722		15:08:00:900		BATE
102		722		15:08:00:905		XLON
209		722		15:08:00:909		XLON
187		722		15:08:22:835		XLON
44		722		15:08:35:013		XLON
77		722		15:08:35:015		TRQX
311		722		15:08:35:016		XLON
103		722		15:08:35:018		CHIX
3		722		15:08:35:020		BATE
189		722		15:11:10:620		TRQX
3		722		15:11:11:810		CHIX
460		722		15:13:43:040		XLON
107		722		15:13:43:042		XLON
165		722		15:13:43:045		XLON
118		722		15:13:43:050		TRQX
192		722		15:13:43:053		XLON
112		722		15:13:43:057		BATE
337		722		15:13:43:060		XLON
65		721.5		15:14:21:888		XLON
149		721.5		15:14:21:894		XLON
177		721.5		15:14:21:895		XLON
107		721.5		15:14:21:897		XLON
222		721.5		15:14:39:067		CHIX
48		721.5		15:15:18:321		CHIX
159		721.5		15:16:09:650		CHIX
80		721.5		15:16:09:652		BATE
1		721.5		15:16:09:654		CHIX
90		721.5		15:16:09:659		XLON
80		721.5		15:16:09:664		XLON
147		721.5		15:16:09:668		XLON
72		721.5		15:16:09:672		CHIX
72		721.5		15:16:09:673		TRQX
22		720		15:18:11:565		BATE
127		720		15:18:11:569		BATE
149		720		15:18:11:571		CHIX
69		720		15:18:11:573		XLON
2		720		15:18:17:910		XLON
71		720		15:18:17:914		TRQX
142		720		15:18:24:609		CHIX
4		720		15:18:24:612		CHIX
6		720		15:18:24:616		CHIX
43		720		15:18:50:625		CHIX
137		721		15:19:11:087		CHIX
412		721		15:19:11:090		XLON
275		720.5		15:20:23:926		XLON
105		721.5		15:22:10:512		XLON
102		721.5		15:22:10:515		TRQX
102		721.5		15:22:10:517		BATE
192		721		15:24:01:015		TRQX
378		721		15:24:01:018		CHIX
189		721		15:24:01:023		XLON
189		721.5		15:24:10:185		XLON
381		721.5		15:24:10:187		CHIX
189		721.5		15:24:10:188		TRQX
81		721.5		15:27:29:474		CHIX
353		721.5		15:27:29:479		XLON
243		721.5		15:27:29:482		XLON
258		721.5		15:27:29:485		XLON
258		721.5		15:27:30:979		CHIX
392		721		15:29:22:986		XLON
192		721.5		15:30:14:963		CHIX
194		721.5		15:30:14:966		XLON
156		721.5		15:30:14:976		XLON
1		721.5		15:30:14:980		TRQX
156		721.5		15:30:15:002		CHIX
34		721		15:32:22:004		XLON
168		721		15:35:21:031		XLON
176		721		15:38:24:049		XLON
197		721.5		15:39:30:067		BATE
515		721.5		15:39:30:069		CHIX
692		721.5		15:39:30:072		CHIX
556		721.5		15:39:30:074		CHIX
196		721.5		15:39:30:076		CHIX
192		721.5		15:39:30:163		CHIX
567		721.5		15:39:30:174		XLON
400		722		15:46:11:368		BATE
360		722		15:46:11:370		BATE
196		722		15:46:11:372		TRQX
359		722		15:46:11:374		TRQX
326		722		15:46:11:376		TRQX
254		722		15:46:11:378		TRQX
77		722		15:46:11:380		TRQX
570		721.5		15:47:21:103		XLON
380		721.5		15:50:09:927		CHIX
383		721.5		15:50:09:931		XLON
189		721.5		15:50:09:935		TRQX
144		721.5		15:50:09:939		XLON
432		721.5		15:50:09:942		CHIX
81		721.5		15:50:09:954		BATE
81		721.5		15:50:09:956		XLON
81		721.5		15:50:09:959		TRQX
68		721.5		15:50:09:962		CHIX
16		721.5		15:50:09:964		CHIX
3		721.5		15:54:13:746		BATE
756		721.5		15:54:13:748		XLON
86		722		15:54:29:195		CHIX
258		722		15:54:29:197		XLON
192		722		15:54:33:680		CHIX
567		722		15:54:33:682		XLON
425		722		15:55:18:098		TRQX
212		722		15:59:23:192		XLON
192		722		15:59:23:194		XLON
212		722		15:59:23:196		CHIX
284		722		15:59:23:200		CHIX
854		722		15:59:23:204		XLON
210		722		15:59:23:207		BATE
633		722		15:59:23:210		XLON
95		721.5		16:02:23:662		CHIX
97		721.5		16:02:36:664		CHIX
216		721.5		16:05:10:993		TRQX
155		721.5		16:05:22:232		XLON
1		721.5		16:06:52:937		CHIX
412		721.5		16:06:53:728		XLON
260		721.5		16:07:49:196		CHIX
262		721.5		16:07:49:198		BATE
858		721.5		16:07:49:202		XLON
70		721.5		16:07:49:204		TRQX
520		721.5		16:07:49:206		XLON
587		721.5		16:07:49:209		XLON
925		721.5		16:07:49:211		XLON
97		721.5		16:09:01:739		CHIX
2		721.5		16:09:01:741		BATE
197		721.5		16:09:01:743		XLON
95		721.5		16:09:01:745		BATE
152		721.5		16:12:25:965		TRQX
154		721.5		16:12:25:967		XLON
203		721.5		16:12:26:998		CHIX
200		721.5		16:12:27:001		XLON
332		721		16:12:59:538		BATE
189		721.5		16:13:46:811		CHIX
14		721.5		16:13:46:813		CHIX
89		721.5		16:13:46:815		XLON
711		721.5		16:13:46:816		CHIX
369		721.5		16:13:46:818		TRQX
726		721.5		16:13:46:820		XLON
3		721.5		16:13:47:898		BATE
378		721.5		16:14:01:673		CHIX
191		721.5		16:14:48:280		XLON
378		721.5		16:14:48:283		TRQX
190		721.5		16:14:48:285		CHIX
3		721.5		16:14:48:288		XLON
500		721.5		16:14:48:291		CHIX
128		721.5		16:14:48:292		CHIX
217		721		16:16:46:321		XLON
3		721		16:16:48:319		XLON
350		721		16:17:46:334		XLON
500		722.5		16:20:15:575		CHIX
400		722.5		16:20:15:577		TRQX
93		722.5		16:20:15:578		TRQX
57		722.5		16:20:15:586		TRQX
189		722.5		16:20:15:675		XLON
567		722.5		16:20:15:679		CHIX
3		722.5		16:20:16:124		TRQX
325		722.5		16:20:16:155		BATE
122		722.5		16:20:16:160		BATE
400		722.5		16:20:16:162		TRQX
575		722.5		16:20:16:164		TRQX
100		722.5		16:20:16:166		TRQX
500		722.5		16:21:35:363		CHIX
202		722.5		16:21:35:365		BATE
288		722.5		16:21:35:367		CHIX
132		722.5		16:21:35:369		CHIX
360		722.5		16:21:35:371		BATE
193		722.5		16:21:35:372		BATE
390		722.5		16:21:35:374		BATE
378		722		16:21:46:348		XLON
278		722		16:21:46:350		XLON
192		722		16:21:46:352		TRQX
75		722		16:21:49:792		CHIX
241		722		16:21:56:315		CHIX
667		722		16:21:56:317		XLON
33		722		16:23:42:302		XLON
31		722		16:23:42:304		BATE
62		722		16:23:42:305		CHIX
381		722		16:23:50:597		CHIX
100		722		16:23:50:601		XLON
124		722		16:23:50:603		TRQX
89		722		16:23:50:605		XLON
65		722		16:23:50:607		TRQX
191		722		16:23:50:609		XLON
95		722		16:23:50:612		TRQX
95		722		16:23:50:615		CHIX
143		721.5		16:24:33:458		TRQX
432		721.5		16:24:37:645		XLON
70		721.5		16:24:39:817		CHIX
213		721.5		16:24:40:291		XLON
381		721.5		16:26:10:198		XLON
378		721.5		16:26:10:202		TRQX
191		721.5		16:26:10:212		XLON
12		721.5		16:26:18:205		TRQX
95		721.5		16:26:34:556		CHIX
28		721.5		16:27:21:388		TRQX
55		721.5		16:28:26:069		TRQX
8		721.5		16:28:26:071		TRQX
212		721.5		16:28:26:076		TRQX
10		721.5		16:28:37:386		XLON
72		721.5		16:28:39:387		XLON
70		721.5		16:28:47:391		XLON
72		721.5		16:28:49:388		XLON
84		721.5		16:28:57:394		XLON
7		721.5		16:28:57:696		XLON
58		721.5		16:28:59:393		XLON
63		721.5		16:29:05:572		XLON
17		721.75		16:29:30:665		BATE
360		722		16:29:30:667		BATE
1403		722		16:29:30:669		TRQX
383		722		16:29:30:670		BATE
11		722		16:29:30:672		TRQX
236		721.5		16:29:33:622		CHIX
83		721.5		16:29:53:499		XLON
472		721.5		16:35:16:147		XLON
800		721.5		16:35:16:152		XLON
506		721.5		16:35:16:155		XLON
571		721.5		16:35:16:158		XLON
4651		721.5		16:35:16:163		XLON
6952		721.5		16:35:16:167		XLON
293		721.5		16:35:16:171		XLON
3555		721.5		16:35:16:173		XLON
4647		721.5		16:35:16:175		XLON
253		721.5		16:35:16:177		XLON
13570		721.5		16:35:16:180		XLON
3268		721.5		16:35:16:182		XLON

View source version on businesswire.com: http://www.businesswire.com/news/home/20170214006150/en/

Copyright Business Wire 2017

---

Related Shares:

Tate & Lyle