Marchés français ouverture 1 h 12 min

Tate & Lyle plc (TATE.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
615,50-61,50 (-9,08 %)
À la clôture : 05:58PM BST
Durée:
21 juin 2023 - 21 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 juin 2024670,00672,50593,50615,50615,504 075 988
20 juin 202412.9 Dividende
19 juin 2024674,50679,50673,50677,00664,101 263 070
18 juin 2024674,50681,00671,50680,00667,04635 930
17 juin 2024688,50688,50668,50671,50658,70780 745
14 juin 2024674,00678,50672,00674,00661,16460 901
13 juin 2024676,00676,18669,00673,50660,674 197 297
12 juin 2024674,50683,50668,00675,50662,631 699 967
11 juin 2024682,00684,50671,50673,50660,671 090 639
10 juin 2024675,50694,50669,00681,50668,512 858 335
07 juin 2024679,00686,00675,00682,50669,50532 531
06 juin 2024670,00695,00662,50683,50670,48567 066
05 juin 2024680,00683,00675,00681,00668,022 076 169
04 juin 2024675,50689,00675,50676,00663,121 116 310
03 juin 2024689,00731,50681,00681,00668,021 736 640
31 mai 2024694,00699,50686,00692,00678,812 198 962
30 mai 2024677,00696,50651,50692,50679,30835 032
29 mai 2024701,50703,50691,50691,50678,32684 864
28 mai 2024718,50720,00692,50699,00685,68954 485
24 mai 2024716,00719,00707,50716,00702,36928 592
23 mai 2024676,00717,14655,00712,00698,432 560 251
22 mai 2024670,50677,00658,00677,00664,102 085 835
21 mai 2024671,50681,00650,50668,50655,76575 539
20 mai 2024671,50677,50667,50677,00664,10403 206
17 mai 2024673,00676,50668,00673,00660,186 673 278
16 mai 2024655,00671,00655,00670,00657,23695 006
15 mai 2024672,50680,50663,50667,50654,781 096 665
14 mai 2024683,50685,50669,50671,50658,70535 930
13 mai 2024678,50690,00673,00680,50667,534 102 415
10 mai 2024676,50687,00667,50674,50661,651 793 341
09 mai 2024681,50692,00667,00679,00666,06857 256
08 mai 2024687,50687,50655,00682,50669,501 547 707
07 mai 2024663,50675,00656,51672,50659,691 906 820
03 mai 2024643,00664,50643,00655,00642,52861 138
02 mai 2024662,00662,50651,00655,50643,01742 734
01 mai 2024644,50669,00625,00651,50639,09464 288
30 avr. 2024652,50662,50630,00659,00646,441 135 181
29 avr. 2024625,00642,50625,00642,50630,26590 997
26 avr. 2024642,50642,50629,50634,00621,92573 948
25 avr. 2024644,00644,00630,00634,00621,92637 656
24 avr. 2024641,50647,50628,00633,00620,941 693 975
23 avr. 2024633,00650,28633,00645,00632,71838 584
22 avr. 2024634,00653,00633,50646,50634,18816 053
19 avr. 2024634,50641,00630,50637,50625,351 642 260
18 avr. 2024630,00636,50628,95636,50624,37624 397
17 avr. 2024619,50627,50615,50626,50614,56984 869
16 avr. 2024614,50623,00614,00619,50607,70630 523
15 avr. 2024633,00638,50621,50621,50609,661 981 614
12 avr. 2024648,00648,00635,50635,50623,391 290 004
11 avr. 2024640,00647,50633,27640,50628,301 669 718
10 avr. 2024600,00631,00600,00631,00618,981 568 469
09 avr. 2024605,50620,50603,50610,50598,872 017 262
08 avr. 2024592,00606,50592,00606,50594,941 149 771
05 avr. 2024602,50604,50597,50601,00589,55974 376
04 avr. 2024602,00607,50600,50607,50595,92969 285
03 avr. 2024605,50611,00602,00606,50594,942 412 741
02 avr. 2024618,50623,50607,50608,50596,911 187 590
28 mars 2024622,00622,50615,50617,50605,731 031 392
27 mars 2024616,00621,50601,50620,00608,191 212 192
26 mars 2024598,00603,00596,50602,50591,02787 304
25 mars 2024590,00600,50590,00599,50588,081 023 687
22 mars 2024595,50601,50595,00600,50589,06633 205
21 mars 2024606,00609,00594,00598,00586,61745 935
20 mars 2024604,00604,00597,50599,00587,59622 974
19 mars 2024589,50605,00589,50603,00591,514 819 285
18 mars 2024605,00605,00596,53603,00591,51552 908
15 mars 2024595,00599,50592,00596,50585,139 471 703
14 mars 2024594,50601,50589,50592,50581,21811 069
13 mars 2024590,00600,49590,00595,00583,661 125 375
12 mars 2024597,00603,00593,00595,50584,152 087 645
11 mars 2024599,50599,50589,50595,00583,66751 480
08 mars 2024595,00595,50587,00591,00579,743 782 227
07 mars 2024597,50604,00595,50595,50584,151 385 925
06 mars 2024592,00600,50590,00598,50587,10947 710
05 mars 2024602,50606,00592,50592,50581,21952 403
04 mars 2024603,50609,08601,50605,50593,96587 751
01 mars 2024603,50609,00599,00605,00593,471 008 031
29 févr. 2024596,50604,50595,00600,50589,062 557 270
28 févr. 2024598,00601,50593,00597,00585,62946 178
27 févr. 2024594,00604,50594,00599,50588,08888 453
26 févr. 2024611,00613,00599,00599,50588,081 000 756
23 févr. 2024619,00619,00607,35613,50601,814 153 880
22 févr. 2024616,50620,00611,00613,50601,811 274 766
21 févr. 2024613,00625,50607,00616,50604,752 414 122
20 févr. 2024610,00624,50610,00618,00606,224 365 820
19 févr. 2024613,00616,00610,00613,50601,81527 428
16 févr. 2024623,50623,50610,50613,00601,32760 273
15 févr. 2024620,00622,00613,50618,50606,71893 583
14 févr. 2024620,00623,00615,50615,50603,77632 317
13 févr. 2024609,00621,00609,00611,50599,85949 520
12 févr. 2024613,50620,63612,50615,50603,77901 077
09 févr. 2024621,50627,00609,50611,50599,851 055 845
08 févr. 2024620,00635,16620,00626,50614,561 131 736
07 févr. 2024626,00628,50620,00620,00608,191 774 921
06 févr. 2024623,50628,00619,00624,00612,111 106 923
05 févr. 2024615,00627,50615,00623,50611,621 434 660
02 févr. 2024620,00626,00616,50616,50604,75567 113
01 févr. 2024628,00628,00619,50619,50607,70714 512
31 janv. 2024622,50628,00620,00623,00611,131 083 691
30 janv. 2024631,00631,50622,50627,50615,54817 091
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...