Tate and Lyle Plc (QX) (TATYF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 7.85 | 7.85 | 7.85 | 5550 | 7.85 | CS |
| 12 | -0.22 | -2.72614622057 | 8.07 | 8.74 | 7.53 | 3379 | 7.95857932 | CS |
| 26 | -0.6 | -7.10059171598 | 8.45 | 10.66 | 7.53 | 2262 | 8.44860833 | CS |
| 52 | 0.22 | 2.88335517693 | 7.63 | 10.66 | 7.29 | 1821 | 8.25046178 | CS |
| 156 | -1.4999 | -16.0418828009 | 9.3499 | 10.66 | 7.29 | 2648 | 8.91607609 | CS |
| 260 | -1.07 | -11.9955156951 | 8.92 | 11.5 | 6.2 | 2983 | 8.93695944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740608520 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1740522120 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1740435720 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1740176520 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1740090120 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1740003720 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1739917320 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1739571720 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1739485320 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1739398920 | 7.85 | -0.06 | -0.70 | 7.85 | 7.85 | 7.85 | 5550 |
| 1739312520 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1739226120 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1738966920 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1738880520 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1738794120 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1738707720 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1738621320 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1738362120 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1738275720 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1738189320 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1738102920 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1738016520 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1737757320 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1737670920 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1737584520 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1737498120 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1737152520 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1737066120 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1736979720 | 7.905 | 0.28 | 3.60 | 7.9375 | 7.9375 | 7.79 | 6000 |
| 1736893380 | 7.63 | -0.87 | -10.26 | 7.53 | 7.63 | 7.53 | 2123 |
| 1736807340 | 8.5028 | 0 | 0.00 | 8.5028 | 8.5028 | 8.5028 | 0 |
| 1736548140 | 8.5028 | 0 | 0.00 | 8.5028 | 8.5028 | 8.5028 | 0 |
| 1736375340 | 8.5028 | 0 | 0.00 | 8.5028 | 8.5028 | 8.5028 | 0 |
| 1736288940 | 8.5028 | -0.24 | -2.71 | 8.5028 | 8.5028 | 8.5028 | 500 |
| 1736202540 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1735943340 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1735856940 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1735684140 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1735597740 | 8.74 | 0.67 | 8.30 | 8.74 | 8.74 | 8.74 | 1000 |
| 1735338000 | 8.07 | -1.18 | -12.76 | 8.07 | 8.07 | 8.07 | 5099 |
| 1735223400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1735050600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1734964200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1734705000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1734618600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1734532200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1734445800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1734359400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1734100200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1734013800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1733927400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1733841000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1733754600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1733495400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1733409000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1733322600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1733236200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1733149800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1732890600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1732717800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
