Dark

BD15
TATE & LYLE PLC
stock LSE

Inactive

Jul 11, 2017

1.07GBP+12.632%(+0.12)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2017-07-11	1.0400	1.0400	1.0400	1.0700	+12.632%	187	0.000%
2014-06-09	0.9500	0.9500	0.9500	0.9500	-9.524%	312	+12.632%
2014-05-21	1.0500	1.0500	1.0500	1.0500	+5.000%	3,000	+1.905%
2014-04-10	0.9300	1.0000	0.9300	1.0000	-3.846%	800	+7.000%
2014-04-08	1.0400	1.0400	1.0400	1.0400	+9.474%	400	+2.885%
2014-04-07	0.9500	0.9500	0.9500	0.9500	-8.654%	400	+12.632%
2014-02-12	1.0400	1.0400	1.0400	1.0400	+9.474%	800	+2.885%
2014-02-03	0.9500	0.9500	0.9500	0.9500	-5.941%	800	+12.632%
2014-01-03	0.9500	1.0100	0.9500	1.0100	+6.316%	10,000	+5.941%
2013-12-31	0.9500	0.9500	0.9500	0.9500	-6.863%	9,000	+12.632%
2013-12-03	1.0200	1.0200	1.0200	1.0200	+2.000%	260	+4.902%
2013-09-27	1.0000	1.0000	1.0000	1.0000	+5.263%	2,700	+7.000%
2013-09-05	0.9500	0.9500	0.9500	0.9500	0.000%	2,500	+12.632%
2013-07-19	0.9500	0.9500	0.9500	0.9500	-5.000%	400	+12.632%
2013-07-17	1.0000	1.0000	1.0000	1.0000	0.000%	5,178	+7.000%
2013-07-16	1.0000	1.0000	1.0000	1.0000	0.000%	12,322	+7.000%
2013-07-15	1.0000	1.0000	1.0000	1.0000	+5.263%	2,500	+7.000%
2013-07-10	0.9500	0.9500	0.9500	0.9500	-9.524%	20,000	+12.632%
2013-05-23	1.0500	1.0500	1.0500	1.0500	+10.526%	428	+1.905%
2013-05-22	0.9500	0.9500	0.9500	0.9500	0.000%	116	+12.632%
2013-05-20	0.9500	0.9500	0.9500	0.9500	0.000%	2,000	+12.632%
2013-05-10	0.9500	0.9500	0.9500	0.9500	0.000%	312	+12.632%
2013-04-10	0.9500	0.9500	0.9500	0.9500	+5.556%	500	+12.632%
2013-04-04	0.9000	0.9000	0.9000	0.9000	-10.000%	500	+18.889%
2013-02-27	1.0000	1.0000	1.0000	1.0000	+11.111%	5,049	+7.000%
2013-02-18	0.9000	0.9000	0.9000	0.9000	0.000%	2,465	+18.889%
2013-02-15	0.9000	0.9000	0.9000	0.9000	0.000%	2,464	+18.889%
2013-02-07	0.9000	0.9000	0.9000	0.9000	-8.163%	120	+18.889%
2013-02-04	0.9800	0.9800	0.9800	0.9800	+8.889%	774	+9.184%
2013-01-28	0.9000	0.9000	0.9000	0.9000	0.000%	250	+18.889%
2013-01-21	0.9000	0.9000	0.9000	0.9000	0.000%	100	+18.889%
2012-10-31	0.9000	0.9000	0.9000	0.9000	-10.000%	166	+18.889%
2012-10-22	1.0000	1.0000	1.0000	1.0000	0.000%	1,500	+7.000%
2012-10-12	1.0000	1.0000	1.0000	1.0000	+10.497%	5,000	+7.000%
2012-10-11	0.9050	0.9050	0.9050	0.9050	-7.653%	6,758	+18.232%
2012-08-22	0.9800	0.9800	0.9800	0.9800	+8.889%	2,750	+9.184%
2012-08-20	0.9000	0.9000	0.9000	0.9000	+5.882%	2,250	+18.889%
2012-08-10	0.8500	0.8500	0.8500	0.8500	-12.371%	500	+25.882%
2012-07-05	0.9700	0.9700	0.9700	0.9700	+7.778%	583	+10.309%
2012-05-16	0.9000	0.9000	0.9000	0.9000	-5.263%	500	+18.889%
2012-04-12	0.9500	0.9500	0.9500	0.9500	-4.040%	83	+12.632%
2012-03-22	0.9000	0.9900	0.9000	0.9900	0.000%	23,000	+8.081%
2012-01-18	0.9900	0.9900	0.9900	0.9900	0.000%	9,050	+8.081%
2012-01-16	0.9000	0.9900	0.9000	0.9900	+1.020%	12,150	+8.081%
2011-11-18	0.9800	0.9800	0.9800	0.9800	+8.889%	2,250	+9.184%
2011-10-19	0.9000	0.9000	0.9000	0.9000	-8.163%	2,250	+18.889%
2011-09-26	0.9800	0.9800	0.9800	0.9800	0.000%	500	+9.184%
2011-06-15	0.9800	0.9800	0.9800	0.9800	+8.889%	4,050	+9.184%
2011-06-09	0.9000	0.9000	0.9000	0.9000	0.000%	4,000	+18.889%
2011-06-02	0.9000	0.9000	0.9000	0.9000	-6.250%	50	+18.889%
2011-05-17	0.9600	0.9600	0.9600	0.9600	-3.030%	10,600	+11.458%
2011-05-13	0.9100	0.9900	0.9100	0.9900	+1.020%	10,000	+8.081%
2011-03-15	0.9800	0.9800	0.9800	0.9800	+8.889%	5,811	+9.184%
2011-03-14	0.9000	0.9000	0.9000	0.9000	+5.882%	5,794	+18.889%
2010-12-03	0.8500	0.8500	0.8500	0.8500	-10.526%	17	+25.882%
2010-11-30	0.8500	0.9500	0.8500	0.9500	+5.556%	20,052	+12.632%
2010-11-10	0.9000	0.9000	0.9000	0.9000	-5.263%	52	+18.889%
2010-11-04	0.8500	0.9500	0.8500	0.9500	+11.765%	41,436	+12.632%
2010-11-02	0.8500	0.8500	0.8500	0.8500	0.000%	2,270	+25.882%
2010-10-15	0.8500	0.8500	0.8500	0.8500	-10.526%	166	+25.882%
2010-09-29	0.9500	0.9500	0.9500	0.9500	+1.064%	5,300	+12.632%
2010-09-28	0.9400	0.9400	0.9400	0.9400	+9.302%	3,000	+13.830%
2010-09-27	0.8600	0.8600	0.8600	0.8600	+1.176%	8,000	+24.419%
2010-09-16	0.8500	0.8500	0.8500	0.8500	-10.526%	300	+25.882%
2010-07-16	0.9500	0.9500	0.9500	0.9500	+7.955%	10	+12.632%
2010-07-15	0.8800	0.8800	0.8800	0.8800	-7.368%	10	+21.591%
2010-07-07	0.9500	0.9500	0.9500	0.9500	+7.955%	6,700	+12.632%
2010-06-30	0.8800	0.8800	0.8800	0.8800	+3.529%	6,500	+21.591%
2010-06-25	0.8500	0.8500	0.8500	0.8500	-13.265%	200	+25.882%
2010-06-09	0.9800	0.9800	0.9800	0.9800	+8.889%	5,070	+9.184%
2010-05-28	0.9000	0.9000	0.9000	0.9000	-9.091%	5,070	+18.889%
2010-04-21	0.9900	0.9900	0.9900	0.9900	+10.000%	5,000	+8.081%
2010-04-14	0.9000	0.9000	0.9000	0.9000	-8.163%	5,000	+18.889%
2010-03-24	0.9800	0.9800	0.9800	0.9800	+8.889%	23,500	+9.184%
2010-01-14	0.9000	0.9000	0.9000	0.9000	+5.882%	2,000	+18.889%
2010-01-08	0.8500	0.8500	0.8500	0.8500	0.000%	2,000	+25.882%
2009-10-13	0.8500	0.8500	0.8500	0.8500	+6.250%	500	+25.882%
2009-06-09	0.8000	0.8000	0.8000	0.8000	-15.789%	100	+33.750%
2009-05-11	0.8400	0.9500	0.8400	0.9500	0.000%	50,000	+12.632%
2009-03-18	0.9500	0.9500	0.9500	0.9500	+11.765%	5,137	+12.632%
2009-03-11	0.8500	0.8500	0.8500	0.8500	+6.250%	4,900	+25.882%
2009-03-02	0.8000	0.8000	0.8000	0.8000	0.000%	104	+33.750%
2009-02-13	0.8000	0.8000	0.8000	0.8000	-13.043%	12	+33.750%
2009-02-04	0.8500	0.9200	0.8500	0.9200	+8.235%	7,000	+16.304%
2009-01-30	0.8500	0.8500	0.8500	0.8500	-7.609%	6,000	+25.882%
2009-01-28	0.9200	0.9200	0.9200	0.9200	+8.235%	4,728	+16.304%
2009-01-23	0.8500	0.8500	0.8500	0.8500	-5.556%	4,500	+25.882%
2008-12-23	0.9000	0.9000	0.9000	0.9000	-8.163%	228	+18.889%
2008-11-20	0.9700	0.9800	0.9700	0.9800	0.000%	40,000	+9.184%
2008-11-19	0.9900	0.9900	0.9800	0.9800	+8.287%	6,758	+9.184%
2008-11-13	0.9050	0.9050	0.9050	0.9050	+2.260%	6,758	+18.232%
2008-10-20	0.8850	0.8850	0.8850	0.8850	-5.851%	20,000	+20.904%
2008-10-02	0.9400	0.9400	0.9400	0.9400	+4.444%	4,929	+13.830%
2008-09-29	0.9000	0.9000	0.9000	0.9000	0.000%	4,000	+18.889%
2008-07-15	0.9000	0.9000	0.9000	0.9000	0.000%	700	+18.889%
2008-07-14	0.9000	0.9000	0.9000	0.9000	0.000%	125	+18.889%
2008-06-19	0.9000	0.9000	0.9000	0.9000	-16.667%	104	+18.889%
2008-04-22	1.0800	1.0800	1.0800	1.0800	+5.882%	100	-0.926%
2008-02-22	1.0200	1.0200	1.0200	1.0200	0.000%	100	+4.902%
2008-02-21	1.0200	1.0200	1.0200	1.0200	-6.422%	100	+4.902%
2008-02-20	1.0900	1.0900	1.0900	1.0900	+6.863%	4,500	-1.835%
2008-02-19	1.0200	1.0200	1.0200	1.0200	0.000%	4,500	+4.902%
2008-02-18	1.0200	1.0200	1.0200	1.0200	0.000%	4,500	+4.902%
2008-02-15	1.0200	1.0200	1.0200	1.0200	-5.991%	4,500	+4.902%
2008-02-01	1.0850	1.0850	1.0850	1.0850	0.000%	151,590	-1.382%
2008-01-31	1.0850	1.0850	1.0850	1.0850	+1.402%	151,590	-1.382%
2008-01-30	1.0850	1.0850	1.0700	1.0700	0.000%	48,410	0.000%
2008-01-29	1.0850	1.0850	1.0700	1.0700	-1.382%	48,410	0.000%
2008-01-28	1.0850	1.0850	0.9500	1.0850	0.000%	20,000	-1.382%
2008-01-25	1.0850	1.0850	0.9500	1.0850	0.000%	20,000	-1.382%

.dark-mode .qyB5kg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyB5kg{ color: #333333; background-color: white; border: 2px solid #333333; }BD15TATE & LYLE PLCstock LSE

BD15
TATE & LYLE PLC
stock LSE