Tate & Lyle Plc ADR (OP: TATYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 34.57 | 2 | -0.40(-1.14%) | |||
| May 30, 2024 | 34.97 | 9 | -0.79(-2.21%) | |||
| May 28, 2024 | 35.76 | 112 | -0.31(-0.86%) | |||
| May 23, 2024 | 36.07 | 208 | +1.80(+5.25%) | |||
| May 13, 2024 | 34.27 | 5 | +0.06(+0.18%) | |||
| May 09, 2024 | 34.21 | 4 | +0.62(+1.85%) | |||
| May 07, 2024 | 33.59 | 0 | +1.59(+4.97%) | |||
| May 06, 2024 | 32.00 | 32.96 | 32.00 | 32.00 | 281 | -0.45(-1.39%) |
| May 02, 2024 | 32.45 | 0 | -0.53(-1.61%) | |||
| Apr 30, 2024 | 32.98 | 0 | +1.36(+4.32%) | |||
| Apr 25, 2024 | 31.61 | 1 | -0.39(-1.20%) | |||
| Apr 23, 2024 | 32.00 | 0 | +0.04(+0.13%) | |||
| Apr 22, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 144 | +1.03(+3.33%) |
| Apr 16, 2024 | 30.93 | 0 | -0.89(-2.80%) | |||
| Apr 12, 2024 | 31.82 | 73 | +1.24(+4.05%) | |||
| Apr 03, 2024 | 30.58 | 118 | -0.73(-2.33%) | |||
| Mar 27, 2024 | 31.31 | 2 | +1.12(+3.71%) | |||
| Mar 26, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 1,587 | +0.00(+0.00%) |
| Mar 22, 2024 | 30.19 | 125 | -0.61(-1.96%) | |||
| Mar 20, 2024 | 30.80 | 3 | -0.12(-0.39%) | |||
| Mar 18, 2024 | 30.92 | 42 | +0.47(+1.54%) | |||
| Mar 15, 2024 | 30.45 | 30.45 | 30.19 | 30.45 | 3,316 | +0.26(+0.85%) |
| Mar 14, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 286 | -0.17(-0.56%) |
| Mar 13, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 3,266 | +0.02(+0.05%) |
| Mar 12, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 443 | +0.20(+0.65%) |
| Mar 11, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 961 | -0.31(-1.02%) |
| Mar 08, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 401 | -0.19(-0.62%) |
| Mar 07, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 627 | -0.54(-1.73%) |
| Mar 04, 2024 | 31.19 | 28 | +0.74(+2.43%) | |||
| Feb 29, 2024 | 30.45 | 0 | -0.37(-1.20%) | |||
| Feb 20, 2024 | 30.82 | 71 | -0.06(-0.19%) | |||
| Feb 16, 2024 | 30.79 | 30.88 | 30.79 | 30.88 | 834 | -0.24(-0.77%) |
| Feb 15, 2024 | 31.14 | 31.16 | 31.06 | 31.12 | 1,089 | +0.20(+0.65%) |
| Feb 14, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 223 | +0.12(+0.39%) |
| Feb 13, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 606 | -0.17(-0.55%) |
| Feb 12, 2024 | 30.64 | 30.97 | 30.63 | 30.97 | 5,414 | -0.61(-1.92%) |
| Feb 08, 2024 | 31.57 | 38 | +0.46(+1.49%) | |||
| Feb 07, 2024 | 31.31 | 31.54 | 31.11 | 31.11 | 4,763 | -0.47(-1.49%) |
| Jan 31, 2024 | 31.58 | 0 | +0.11(+0.35%) | |||
| Jan 24, 2024 | 31.47 | 72 | -0.53(-1.66%) | |||
| Jan 23, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 2,552 | -0.54(-1.66%) |
| Jan 12, 2024 | 32.54 | 51 | -0.30(-0.91%) | |||
| Jan 10, 2024 | 32.84 | 44 | +0.52(+1.61%) | |||
| Jan 09, 2024 | 32.45 | 32.45 | 32.32 | 32.32 | 671 | -0.46(-1.40%) |
| Jan 08, 2024 | 32.83 | 32.88 | 32.78 | 32.78 | 993 | +0.26(+0.80%) |
| Jan 05, 2024 | 32.44 | 32.54 | 32.44 | 32.52 | 3,043 | -0.85(-2.55%) |
| Jan 04, 2024 | 33.77 | 33.77 | 33.37 | 33.37 | 944 | +0.12(+0.36%) |
| Jan 02, 2024 | 33.25 | 1 | -0.50(-1.48%) | |||
| Dec 27, 2023 | 33.75 | 69 | -0.46(-1.36%) | |||
| Dec 22, 2023 | 34.21 | 34 | +1.01(+3.03%) | |||
| Dec 20, 2023 | 33.21 | 43 | +0.70(+2.15%) | |||
| Dec 15, 2023 | 32.51 | 121 | -0.50(-1.51%) | |||
| Dec 14, 2023 | 33.45 | 33.45 | 33.01 | 33.01 | 1,946 | +0.88(+2.74%) |
| Dec 12, 2023 | 32.13 | 109 | -0.20(-0.62%) | |||
| Dec 08, 2023 | 32.33 | 58 | +0.08(+0.25%) | |||
| Dec 07, 2023 | 32.51 | 32.82 | 32.25 | 32.25 | 3,635 | +0.10(+0.31%) |
| Dec 05, 2023 | 32.15 | 0 | +0.72(+2.29%) | |||
| Nov 29, 2023 | 31.43 | 116 | -0.07(-0.22%) | |||
| Nov 27, 2023 | 31.50 | 118 | +0.25(+0.80%) | |||
| Nov 20, 2023 | 31.25 | 0 | -0.80(-2.49%) | |||
| Nov 17, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 252 | +0.62(+1.97%) |
| Nov 16, 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 1,124 | -0.25(-0.79%) |
| Nov 15, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 511 | -0.02(-0.06%) |
| Nov 08, 2023 | 31.70 | 50 | +0.55(+1.77%) | |||
| Nov 06, 2023 | 31.15 | 12 | +0.16(+0.52%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.