Tate & Lyle Plc (TATE)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -43 | -6.14285714286 | 700 | 704 | 655.5 | 1616762 | 680.38410471 | DE |
| 4 | -68 | -9.37931034483 | 725 | 754.5 | 655.5 | 1013415 | 702.82136901 | DE |
| 12 | -22.5 | -3.31125827815 | 679.5 | 848.5 | 655.5 | 1533149 | 739.5408654 | DE |
| 26 | 35.5 | 5.71198712792 | 621.5 | 848.5 | 590 | 1506996 | 685.07488088 | DE |
| 52 | -12 | -1.79372197309 | 669 | 848.5 | 587 | 1447850 | 662.69114851 | DE |
| 156 | 1.2 | 0.182982616651 | 655.8 | 848.5 | 587 | 1530284 | 709.49695725 | DE |
| 260 | -115 | -14.896373057 | 772 | 848.5 | 498 | 1472304 | 704.30253021 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 657 | -4 | -0.61 | 676.5 | 676.5 | 655.5 | 164860 |
| 1734975000 | 661 | -12 | -1.78 | 674 | 674 | 660 | 880087 |
| 1734715800 | 673 | -10 | -1.46 | 681 | 690 | 663.5 | 2534573 |
| 1734629400 | 683 | -10 | -1.44 | 680 | 688 | 678 | 2038290 |
| 1734543000 | 693 | 1.5 | 0.22 | 677 | 698 | 677 | 799289 |
| 1734456600 | 691.5 | -12 | -1.71 | 700 | 704 | 687.5 | 1831571 |
| 1734370200 | 703.5 | -5.5 | -0.78 | 706 | 709 | 702 | 468868 |
| 1734111000 | 709 | 1.5 | 0.21 | 703 | 710.5 | 703 | 573373 |
| 1734024600 | 707.5 | -1.5 | -0.21 | 702 | 712 | 702 | 664620 |
| 1733938200 | 709 | 3 | 0.42 | 702 | 712.5 | 702 | 948810 |
| 1733851800 | 706 | 1.5 | 0.21 | 701 | 706 | 700.5 | 532685 |
| 1733765400 | 704.5 | -4.5 | -0.63 | 714 | 714 | 703.5 | 1495173 |
| 1733506200 | 709 | -3.5 | -0.49 | 713 | 719 | 709 | 898681 |
| 1733419800 | 712.5 | -5.5 | -0.77 | 702.5 | 720 | 700 | 1143146 |
| 1733333400 | 718 | -6.5 | -0.90 | 728.5 | 728.5 | 718 | 779793 |
| 1733247000 | 724.5 | -5.5 | -0.75 | 735.5 | 736 | 724.5 | 887080 |
| 1733160600 | 730 | -7 | -0.95 | 754.5 | 754.5 | 729.5 | 671207 |
| 1732901400 | 737 | -2 | -0.27 | 753.5 | 753.5 | 734.5 | 726827 |
| 1732815000 | 739 | 4 | 0.54 | 753 | 753 | 730 | 665153 |
| 1732728600 | 735 | 5.5 | 0.75 | 714 | 737 | 714 | 614794 |
| 1732642200 | 729.5 | -9 | -1.22 | 725 | 736.5 | 725 | 1114272 |
| 1732555800 | 738.5 | 1 | 0.14 | 736 | 741.5 | 731.5 | 1256238 |
| 1732296600 | 737.5 | 8 | 1.10 | 730 | 738.5 | 729 | 479468 |
| 1732210200 | 729.5 | -4 | -0.55 | 716 | 729.5 | 716 | 641962 |
| 1732123800 | 733.5 | 1 | 0.14 | 720 | 736 | 720 | 1270455 |
| 1732037400 | 732.5 | -9.5 | -1.28 | 738.5 | 745 | 720 | 1749130 |
| 1731951000 | 742 | 0.5 | 0.07 | 746.5 | 753.5 | 736.5 | 740423 |
| 1731691800 | 741.5 | -15.5 | -2.05 | 764.5 | 764.5 | 741.5 | 1834988 |
| 1731605400 | 757 | -5.5 | -0.72 | 755 | 762.5 | 753.5 | 829196 |
| 1731519000 | 762.5 | -5 | -0.65 | 773.5 | 773.5 | 762.5 | 950588 |
| 1731432600 | 767.5 | -5.5 | -0.71 | 767 | 773.5 | 762.5 | 660077 |
| 1731346200 | 773 | 13.5 | 1.78 | 760 | 775.5 | 760 | 1280829 |
| 1731087000 | 759.5 | -29.5 | -3.74 | 791 | 791 | 758.5 | 1430387 |
| 1731000600 | 789 | 15 | 1.94 | 772 | 789 | 769 | 1166828 |
| 1730914200 | 774 | 3.5 | 0.45 | 769 | 782 | 769 | 1493686 |
| 1730827800 | 770.5 | 11 | 1.45 | 756.5 | 773.5 | 756.5 | 838259 |
| 1730741400 | 759.5 | -5 | -0.65 | 759.5 | 765 | 759 | 715182 |
| 1730482200 | 764.5 | 14.5 | 1.93 | 750 | 764.5 | 749 | 1012255 |
| 1730395800 | 750 | -4 | -0.53 | 750 | 754 | 745.5 | 1190041 |
| 1730309400 | 754 | -9 | -1.18 | 761.5 | 764 | 753.5 | 884341 |
| 1730223000 | 763 | -0.5 | -0.07 | 765 | 765.5 | 759.5 | 1177433 |
| 1730136600 | 763.5 | 3.5 | 0.46 | 760.5 | 767.5 | 758 | 2463149 |
| 1729873800 | 760 | -1 | -0.13 | 761.5 | 767 | 758.5 | 2058663 |
| 1729787400 | 761 | -6.5 | -0.85 | 770 | 775 | 761 | 1579287 |
| 1729701000 | 767.5 | -6 | -0.78 | 771 | 775.5 | 767.5 | 1690479 |
| 1729614600 | 773.5 | 0 | 0.00 | 771.5 | 776.5 | 768 | 3212075 |
| 1729528200 | 773.5 | -13 | -1.65 | 778.5 | 787.5 | 769 | 1366810 |
| 1729269000 | 786.5 | 8.5 | 1.09 | 771 | 786.5 | 765.5 | 4222675 |
| 1729182600 | 778 | -29 | -3.59 | 790 | 805.5 | 771.5 | 4737379 |
| 1729096200 | 807 | 62 | 8.32 | 740 | 848.5 | 725.5 | 6915243 |
| 1729009800 | 745 | 37 | 5.23 | 711 | 750 | 709 | 6249904 |
| 1728923400 | 708 | 18 | 2.61 | 676.5 | 719.5 | 676.5 | 4128357 |
| 1728664200 | 690 | -3 | -0.43 | 678.5 | 696 | 678.5 | 618005 |
| 1728577800 | 693 | 0 | 0.00 | 685 | 695.5 | 685 | 856481 |
| 1728491400 | 693 | 10 | 1.46 | 693 | 693 | 685.5 | 618382 |
| 1728405000 | 683 | -5.5 | -0.80 | 693 | 693 | 680 | 2253458 |
| 1728318600 | 688.5 | 11.5 | 1.70 | 678.5 | 688.5 | 675 | 1188556 |
| 1728059400 | 677 | 8 | 1.20 | 660 | 681.5 | 660 | 792410 |
| 1727973000 | 669 | -0.5 | -0.07 | 679.5 | 679.5 | 666.5 | 674632 |
| 1727886600 | 669.5 | -7 | -1.03 | 675 | 678.5 | 664.5 | 1013598 |
| 1727800200 | 676.5 | -6 | -0.88 | 679.5 | 684 | 674.5 | 3479345 |
| 1727713800 | 682.5 | -2 | -0.29 | 684.5 | 686.5 | 678 | 1736250 |
| 1727454600 | 684.5 | 6.5 | 0.96 | 681.5 | 687 | 677 | 872176 |
| 1727368200 | 678 | 0.5 | 0.07 | 675 | 683 | 672.5 | 1046317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
